{"t":"PAYC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-15",17.4493,17.4688,14.7685,14.9635,3531700.0],["2014-04-16",14.9635,15.6849,14.827,15.2267,266500.0],["2014-04-17",15.5484,16.1333,15.3144,15.8408,262100.0],["2014-04-21",16.1723,16.1723,15.6069,15.6946,78000.0],["2014-04-22",15.7921,16.2688,15.3632,15.5776,96100.0],["2014-04-23",15.4217,15.7726,15.4022,15.6654,56500.0],["2014-04-24",15.8701,15.8896,15.3534,15.3534,42800.0],["2014-04-25",15.3534,15.3534,14.866,14.9148,71600.0],["2014-04-28",15.0415,15.2657,14.1447,14.5931,197500.0],["2014-04-29",14.6321,15.061,14.6321,14.8953,68500.0],["2014-04-30",14.788,15.1195,14.6808,15.022,53600.0],["2014-05-01",14.905,15.4997,14.905,15.2754,39900.0],["2014-05-02",15.2949,15.6517,15.2949,15.4022,22300.0],["2014-05-05",15.2949,15.5874,15.2832,15.2852,13300.0],["2014-05-06",15.2365,15.2365,14.866,14.9245,31900.0],["2014-05-07",14.8758,14.905,14.5736,14.6711,92600.0],["2014-05-08",14.866,14.9421,14.7978,14.7978,18600.0],["2014-05-09",14.7393,14.788,13.7645,14.1447,76000.0],["2014-05-12",14.3591,14.4956,13.7352,13.7352,111200.0],["2014-05-13",14.2031,14.4975,13.3307,13.5208,90800.0],["2014-05-14",13.7937,13.9302,13.5598,13.7157,105600.0],["2014-05-15",13.6475,13.9497,13.2673,13.9302,110100.0],["2014-05-16",13.9302,14.3104,13.2283,13.4623,119700.0],["2014-05-19",13.5013,13.5013,12.7702,12.9066,202500.0],["2014-05-20",13.1601,13.9399,13.0334,13.6475,141100.0],["2014-05-21",13.8912,13.8912,13.5208,13.6475,47400.0],["2014-05-22",13.5598,15.217,13.4964,14.9927,85300.0],["2014-05-23",14.9635,14.9635,13.9497,14.1642,352700.0],["2014-05-27",14.2031,14.4371,13.4135,13.6767,68100.0],["2014-05-28",13.7255,13.7255,12.7897,12.9164,244000.0],["2014-05-29",13.1113,13.472,13.0918,13.1406,64600.0],["2014-05-30",13.0724,13.1845,12.9066,13.0139,76100.0],["2014-06-02",13.1503,13.4818,12.8433,13.1991,47600.0],["2014-06-03",13.394,13.7547,13.0918,13.6767,84800.0],["2014-06-04",13.6475,14.0793,13.2478,13.9399,73700.0],["2014-06-05",12.6824,14.0667,12.6824,13.8132,67600.0],["2014-06-06",13.9692,14.1349,13.5403,14.0862,42500.0],["2014-06-09",14.0862,14.3055,13.8327,14.2714,104500.0],["2014-06-10",14.2811,14.3006,13.9887,14.0667,59700.0],["2014-06-11",13.9887,14.1739,13.8912,14.0959,24900.0],["2014-06-12",14.0959,14.1057,13.5627,13.6183,120500.0],["2014-06-13",13.7157,13.7157,13.0626,13.6475,65100.0],["2014-06-16",14.2031,14.2421,13.8873,14.0764,106800.0],["2014-06-17",13.9789,14.014,13.1113,13.6475,98200.0],["2014-06-18",13.4428,14.0277,13.3745,13.8132,78400.0],["2014-06-19",13.7742,13.9399,13.7645,13.9302,55100.0],["2014-06-20",13.9984,14.3396,13.7645,13.7645,186900.0],["2014-06-23",13.8425,14.2811,13.7352,14.2714,58600.0],["2014-06-24",14.1934,14.6223,14.1349,14.3299,130300.0],["2014-06-25",14.2811,14.3689,13.8132,14.3494,59200.0],["2014-06-26",14.3104,14.7783,14.1934,14.3494,91900.0],["2014-06-27",14.4663,14.8368,13.628,13.628,767300.0],["2014-06-30",13.9107,14.2909,13.5598,14.2226,169500.0],["2014-07-01",14.2519,14.3659,13.8035,14.2324,56100.0],["2014-07-02",14.1739,14.2031,13.8425,13.8912,52400.0],["2014-07-03",13.9107,14.3494,13.9107,14.3104,23300.0],["2014-07-07",14.1836,14.2958,13.6572,13.667,65800.0],["2014-07-08",13.6475,13.7742,13.0431,13.0918,113900.0],["2014-07-09",13.1016,13.2663,12.9456,13.0821,53600.0],["2014-07-10",12.9164,13.1016,12.9164,12.9651,83600.0],["2014-07-11",12.9164,12.9944,12.6922,12.7019,62700.0],["2014-07-14",12.7214,13.4038,12.6922,12.9554,130100.0],["2014-07-15",12.8969,12.9164,12.3217,12.6434,87000.0],["2014-07-16",12.6727,12.7263,12.4777,12.5265,91300.0],["2014-07-17",12.468,12.7117,12.0098,12.0975,79200.0],["2014-07-18",12.0293,12.3022,11.9728,12.1658,24100.0],["2014-07-21",12.1365,12.5459,11.9708,12.4582,37800.0],["2014-07-22",12.5459,12.5459,12.234,12.3022,19900.0],["2014-07-23",12.3705,12.6532,12.2759,12.5167,17700.0],["2014-07-24",12.5947,12.7897,12.5947,12.6727,95700.0],["2014-07-25",12.8969,13.1211,12.5849,12.6727,142500.0],["2014-07-28",12.6239,12.7117,12.429,12.6337,54000.0],["2014-07-29",12.7312,12.7643,12.468,12.5557,34700.0],["2014-07-30",12.7663,12.7663,12.5157,12.6727,56500.0],["2014-07-31",12.5849,12.6746,12.3315,12.4582,41600.0],["2014-08-01",12.5167,12.5771,12.039,12.3315,61400.0],["2014-08-04",12.4485,12.4485,12.1853,12.3705,48900.0],["2014-08-05",12.2925,12.3315,12.1658,12.1755,54100.0],["2014-08-06",12.7409,13.7255,12.5752,13.4818,208300.0],["2014-08-07",13.589,13.667,13.4038,13.472,54000.0],["2014-08-08",13.511,13.6144,12.9261,13.2381,114200.0],["2014-08-11",13.355,13.5695,13.3063,13.5598,41400.0],["2014-08-12",13.4827,13.628,13.4623,13.5403,40900.0],["2014-08-13",13.628,14.4079,13.5695,14.3786,378500.0],["2014-08-14",14.4566,15.2657,14.4566,14.8758,135400.0],["2014-08-15",15.0707,16.6499,14.8758,16.416,133400.0],["2014-08-18",16.572,16.572,15.6556,16.0358,191200.0],["2014-08-19",16.0845,16.0845,15.7141,15.7824,47800.0],["2014-08-20",15.7044,15.9188,15.0317,15.3729,105300.0],["2014-08-21",15.2852,16.2308,15.1195,16.1235,64100.0],["2014-08-22",16.1723,17.2446,15.9578,17.0106,451400.0],["2014-08-25",17.1081,17.1081,16.416,16.8157,74200.0],["2014-08-26",16.8254,17.6053,16.7279,17.5955,158200.0],["2014-08-27",17.8782,17.8782,17.3421,17.5273,97500.0],["2014-08-28",17.4201,17.5663,17.0886,17.4298,49500.0],["2014-08-29",17.4103,17.6443,17.1666,17.4688,84100.0],["2014-09-02",17.6833,17.8587,17.4785,17.6248,135900.0],["2014-09-03",17.7612,17.7612,16.6792,16.9131,451700.0],["2014-09-04",17.0594,17.1276,15.8019,16.2308,335700.0],["2014-09-05",16.0651,16.1625,15.6361,16.0163,118800.0],["2014-09-08",15.9676,16.1625,15.5874,15.9773,134000.0],["2014-09-09",15.9773,15.9773,15.4119,15.7044,147300.0],["2014-09-10",15.7531,16.0358,15.4607,15.9481,85500.0],["2014-09-11",15.8116,16.6032,15.6556,16.2795,174600.0],["2014-09-12",16.377,17.576,16.377,17.2933,278600.0],["2014-09-15",17.3811,17.4688,16.0846,16.7279,196000.0],["2014-09-16",16.7279,17.6735,16.4257,17.4395,252500.0],["2014-09-17",17.5273,17.5858,17.0886,17.2836,95200.0],["2014-09-18",17.3518,17.732,16.6012,17.5955,188800.0],["2014-09-19",17.6248,18.7536,17.0204,18.5119,561600.0],["2014-09-22",18.3754,18.661,17.0984,17.8197,398800.0],["2014-09-23",17.8295,18.2974,17.4493,17.8392,307900.0],["2014-09-24",18.0342,18.1219,17.2251,17.9562,187200.0],["2014-09-25",17.849,17.849,16.3965,16.5622,109500.0],["2014-09-26",16.572,17.0691,16.572,16.7864,68900.0],["2014-09-29",16.6694,16.7864,16.377,16.4842,150400.0],["2014-09-30",16.5232,16.6012,15.8993,16.143,188700.0],["2014-10-01",15.8019,16.2015,15.5971,15.6946,149200.0],["2014-10-02",15.6166,15.9198,15.3437,15.8896,140900.0],["2014-10-03",16.0651,16.4062,15.9871,16.1528,91600.0],["2014-10-06",16.2113,16.221,15.6069,15.7434,62600.0],["2014-10-07",15.5971,15.7044,15.0805,15.3632,171600.0],["2014-10-08",15.3047,15.5289,15.1965,15.2852,112400.0],["2014-10-09",15.2462,15.2852,13.9594,14.5053,238400.0],["2014-10-10",14.3786,15.1975,14.3104,14.5053,194500.0],["2014-10-13",14.5736,14.8319,14.4176,14.6028,283900.0],["2014-10-14",14.7003,15.0122,14.4956,14.6613,216400.0],["2014-10-15",14.6711,15.9383,14.4761,15.8506,258200.0],["2014-10-16",15.6459,16.3672,15.5971,16.338,100600.0],["2014-10-17",16.5915,16.5915,15.9773,16.0163,48600.0],["2014-10-20",15.9188,16.0261,15.7629,15.9286,37100.0],["2014-10-21",15.8116,16.3965,15.8116,16.2503,118400.0],["2014-10-22",16.2503,16.3136,15.9676,16.0651,71400.0],["2014-10-23",16.1333,16.4647,15.9676,16.1138,68700.0],["2014-10-24",16.182,16.2308,15.9091,16.0943,39600.0],["2014-10-27",16.0553,16.377,15.9286,16.1528,46900.0],["2014-10-28",16.182,16.8839,16.182,16.4842,97700.0],["2014-10-29",16.5232,16.6987,16.261,16.3477,65900.0],["2014-10-30",16.3672,17.0301,16.3185,16.9911,94200.0],["2014-10-31",17.3518,17.4298,17.0984,17.3031,55600.0],["2014-11-03",17.3713,17.4668,17.1569,17.2348,49800.0],["2014-11-04",17.2348,17.6248,17.1374,17.2836,145500.0],["2014-11-05",18.1512,21.5533,18.1512,20.6175,677800.0],["2014-11-06",20.7247,21.9237,20.4712,21.0464,253000.0],["2014-11-07",20.9782,21.1049,20.559,20.8807,133300.0],["2014-11-10",20.9002,21.5241,20.6272,21.5143,222700.0],["2014-11-11",21.6605,22.7816,21.6215,21.9335,248600.0],["2014-11-12",21.6313,22.2035,21.5728,21.7873,94000.0],["2014-11-13",21.7872,22.7426,21.6615,22.031,92100.0],["2014-11-14",22.1577,23.1812,21.7483,23.0935,174500.0],["2014-11-17",23.2397,24.8189,22.957,24.2243,421000.0],["2014-11-18",24.468,24.468,24.0878,24.2146,246300.0],["2014-11-19",24.3315,25.667,23.9903,25.0432,154300.0],["2014-11-20",25.0042,25.628,24.8969,25.4428,121800.0],["2014-11-21",25.8913,27.022,25.4136,26.2519,202200.0],["2014-11-24",26.4859,27.6947,26.4859,26.7783,250700.0],["2014-11-25",26.8856,27.0903,25.8328,26.983,320600.0],["2014-11-26",27.2365,28.0066,26.8495,27.5777,188900.0],["2014-11-28",27.7337,28.6792,27.5972,28.0261,114500.0],["2014-12-01",28.1041,28.3975,27.295,27.6654,115700.0],["2014-12-02",28.1333,28.5233,26.2519,26.9051,296400.0],["2014-12-03",26.135,26.3202,25.1114,26.2422,226700.0],["2014-12-04",26.135,27.256,25.4526,26.5834,131100.0],["2014-12-05",26.4274,26.8953,26.4274,26.6419,63000.0],["2014-12-08",26.6614,26.8173,25.628,25.7548,86500.0],["2014-12-09",25.3453,26.7491,24.6142,26.7003,113500.0],["2014-12-10",26.5541,26.7588,25.5111,25.9205,72700.0],["2014-12-11",25.8328,26.5249,24.7507,24.9944,109000.0],["2014-12-12",24.5557,24.7302,23.2007,23.8441,149400.0],["2014-12-15",23.8246,24.1268,22.8888,23.6297,111900.0],["2014-12-16",23.386,26.2032,23.2787,25.9205,173900.0],["2014-12-17",25.9595,26.7091,25.4526,26.6224,107600.0],["2014-12-18",26.8076,27.4315,26.1934,26.8856,128000.0],["2014-12-19",26.8856,26.8856,26.3884,26.5249,79100.0],["2014-12-22",26.6614,28.1138,26.4956,27.7142,101500.0],["2014-12-23",27.7824,27.7824,26.0765,26.6809,69100.0],["2014-12-24",26.5249,26.5249,25.3551,25.823,57300.0],["2014-12-26",25.9107,26.4274,25.667,26.0082,105000.0],["2014-12-29",25.9302,26.135,24.9457,25.5793,63200.0],["2014-12-30",25.4428,25.9205,25.1894,25.4136,37800.0],["2014-12-31",25.5208,26.3007,25.3453,25.667,61900.0],["2015-01-02",25.628,25.8035,24.9749,25.4038,87500.0],["2015-01-05",25.2966,25.2966,24.4485,24.546,58700.0],["2015-01-06",24.6435,24.9067,23.6882,23.9416,89900.0],["2015-01-07",24.0001,24.8384,23.8831,24.702,77300.0],["2015-01-08",25.1601,26.3202,25.0237,25.7548,173200.0],["2015-01-09",26.0472,26.2714,24.546,24.7897,111800.0],["2015-01-12",24.2243,24.6337,23.4639,24.0586,239000.0],["2015-01-13",23.9026,24.0683,22.5769,23.0155,431500.0],["2015-01-14",22.5671,23.7554,22.1869,22.5964,544600.0],["2015-01-15",23.3177,23.8831,22.6646,23.0155,2855700.0],["2015-01-16",22.9083,23.2963,22.4794,22.8985,254600.0],["2015-01-20",22.9083,23.0009,22.0115,22.6548,215800.0],["2015-01-21",23.2885,25.1894,22.8108,24.624,429600.0],["2015-01-22",24.7117,25.7158,23.9514,25.6183,415700.0],["2015-01-23",25.4623,27.5192,25.4623,26.3592,697600.0],["2015-01-26",26.5346,27.4217,25.9302,26.7198,506500.0],["2015-01-27",26.6711,27.9969,26.1057,27.412,588500.0],["2015-01-28",27.7532,29.4396,27.1098,28.0359,1546200.0],["2015-01-29",28.2113,28.6305,25.5793,26.7101,797900.0],["2015-01-30",26.5834,27.0805,24.4973,25.5111,851900.0],["2015-02-02",25.4136,26.4177,24.6435,25.4331,567600.0],["2015-02-03",25.4428,27.1098,25.3453,26.8856,463200.0],["2015-02-04",26.5249,27.2365,26.1544,26.3982,197600.0],["2015-02-05",26.4079,27.6947,26.4079,27.295,465800.0],["2015-02-06",27.3047,27.8799,26.7296,27.3437,280100.0],["2015-02-09",27.0903,29.5566,26.9636,29.0107,1272000.0],["2015-02-10",29.5371,31.5745,27.6947,30.9018,1183000.0],["2015-02-11",33.2706,33.8263,28.0846,30.6581,1902600.0],["2015-02-12",30.9993,32.8515,30.2682,32.2471,777000.0],["2015-02-13",31.9546,33.2122,30.9311,31.555,468500.0],["2015-02-17",31.555,33.1244,30.6386,32.715,683300.0],["2015-02-18",32.754,32.8369,31.3892,31.8084,376200.0],["2015-02-19",31.7792,34.2367,31.7792,32.5493,713500.0],["2015-02-20",32.3641,33.1732,31.9741,32.9197,337500.0],["2015-02-23",32.9295,33.2024,31.3892,32.0814,418300.0],["2015-02-24",32.1788,32.7735,31.5744,32.3543,345800.0],["2015-02-25",32.2178,32.4518,31.5062,32.1106,239000.0],["2015-02-26",32.1496,32.2568,31.3308,32.0131,440500.0],["2015-02-27",31.8961,33.0952,30.7673,31.0773,729200.0],["2015-03-02",31.0578,31.7207,30.4524,31.0675,420200.0],["2015-03-03",31.0091,32.0521,30.8336,31.1163,489700.0],["2015-03-04",31.1943,31.4477,30.7849,30.8433,287900.0],["2015-03-05",30.7946,31.9644,30.6191,31.5355,265300.0],["2015-03-06",31.2918,32.9002,31.165,31.3503,601300.0],["2015-03-09",31.0773,31.0773,28.4063,29.8783,952800.0],["2015-03-10",29.4493,30.3852,29.0204,30.1025,629900.0],["2015-03-11",29.9465,31.087,29.7905,30.6971,539600.0],["2015-03-12",30.8433,31.1748,30.7069,31.0675,213000.0],["2015-03-13",31.0286,31.1748,30.4729,30.6094,364700.0],["2015-03-16",30.9408,31.2918,30.6581,31.1455,428800.0],["2015-03-17",31.3308,32.6273,31.0676,31.8474,744000.0],["2015-03-18",31.8864,33.7775,31.8084,33.3584,551000.0],["2015-03-19",33.6898,34.961,33.5436,34.226,537100.0],["2015-03-20",34.4502,34.8304,32.8515,32.9197,957500.0],["2015-03-23",32.9197,33.2375,31.7304,32.3543,408700.0],["2015-03-24",31.9254,32.2276,30.7654,30.8238,512800.0],["2015-03-25",30.8238,31.0929,29.5371,29.7028,352700.0],["2015-03-26",29.4688,31.399,28.7767,31.0286,379400.0],["2015-03-27",30.9701,31.2489,30.5704,31.0383,207000.0],["2015-03-30",31.204,31.6622,31.204,31.282,174300.0],["2015-03-31",31.0091,31.5745,30.9603,31.2528,255900.0],["2015-04-01",31.3113,31.3113,30.2974,30.8628,185000.0],["2015-04-02",30.9506,31.3113,30.5119,30.7069,156500.0],["2015-04-06",30.6094,31.5111,30.5411,31.165,162600.0],["2015-04-07",31.2528,31.9254,31.1553,31.5452,220200.0],["2015-04-08",31.6719,32.0521,31.2528,31.4672,129000.0],["2015-04-09",31.2918,31.4721,30.3949,31.165,249400.0],["2015-04-10",31.1943,31.4448,30.7556,30.9701,178700.0],["2015-04-13",30.9896,31.1553,30.6094,30.6776,141900.0],["2015-04-14",30.7361,30.8921,29.3324,29.7223,267800.0],["2015-04-15",29.966,30.4339,29.7515,30.3169,158300.0],["2015-04-16",30.122,30.3852,29.7515,30.044,158400.0],["2015-04-17",29.6638,29.849,28.6207,29.3519,305900.0],["2015-04-20",29.771,31.7792,29.4396,31.3892,378000.0],["2015-04-21",31.7987,32.4908,31.5842,32.2763,299400.0],["2015-04-22",32.5785,33.1244,32.0034,32.1203,293500.0],["2015-04-23",32.2471,32.52,31.7207,32.2178,166900.0],["2015-04-24",32.4908,32.4908,31.5062,32.0814,157900.0],["2015-04-27",32.5493,32.7442,31.3405,31.399,247900.0],["2015-04-28",31.438,32.637,30.8044,32.0814,230300.0],["2015-04-29",31.9741,32.3251,31.2918,31.5647,161600.0],["2015-04-30",31.5062,31.8182,30.4242,30.8141,188200.0],["2015-05-01",31.1163,31.7109,30.2828,31.126,273000.0],["2015-05-04",31.2528,32.598,31.2333,32.1301,525400.0],["2015-05-05",31.9156,31.9156,30.0635,30.5411,319800.0],["2015-05-06",30.5119,33.1342,30.0732,32.2178,835400.0],["2015-05-07",32.715,34.6841,30.7361,34.4404,2059300.0],["2015-05-08",34.8206,36.7508,34.1187,34.8011,1439700.0],["2015-05-11",35.1521,37.4419,35.0741,37.3259,867600.0],["2015-05-12",37.4429,38.2227,36.1854,37.9693,549800.0],["2015-05-13",38.0278,38.6614,36.9945,37.1894,382400.0],["2015-05-14",37.6573,38.7491,37.0724,38.252,435500.0],["2015-05-15",35.7174,35.7272,34.1499,34.4014,3555100.0],["2015-05-18",34.5769,34.9532,34.4404,34.4599,894900.0],["2015-05-19",34.6256,34.9405,33.6801,34.7719,759300.0],["2015-05-20",34.7036,35.386,34.4989,34.8986,680300.0],["2015-05-21",34.9571,35.7369,34.9571,35.2983,529900.0],["2015-05-22",35.3275,35.5322,34.6841,34.7719,570100.0],["2015-05-26",34.7816,34.8206,33.4169,34.2845,620300.0],["2015-05-27",34.3332,34.4667,33.7561,34.3039,436700.0],["2015-05-28",34.3332,34.4599,33.2999,33.836,369500.0],["2015-05-29",33.7581,34.109,32.9977,33.8848,662900.0],["2015-06-01",34.109,34.6646,33.3194,33.875,638700.0],["2015-06-02",33.6313,35.3178,33.4071,34.4892,683300.0],["2015-06-03",34.4892,34.6451,33.9238,34.4404,338300.0],["2015-06-04",34.1187,35.0936,34.0378,34.3429,317200.0],["2015-06-05",34.4014,34.728,33.7191,34.5087,492000.0],["2015-06-08",35.0936,35.9124,35.0253,35.386,767500.0],["2015-06-09",35.4737,35.6492,33.3584,35.1521,751800.0],["2015-06-10",35.269,35.308,34.9083,35.1228,404600.0],["2015-06-11",35.0936,35.1813,34.5896,34.8596,189900.0],["2015-06-12",34.6549,35.1131,34.4014,35.0156,292800.0],["2015-06-15",34.8109,35.659,34.3624,35.5712,500300.0],["2015-06-16",35.425,37.3405,35.425,37.2772,1441900.0],["2015-06-17",37.5014,37.6671,36.8092,37.1894,644800.0],["2015-06-18",37.1894,37.5521,36.9652,37.3941,439300.0],["2015-06-19",37.3941,37.4429,36.4388,36.7605,576200.0],["2015-06-22",37.3162,38.1837,36.8482,37.3844,608200.0],["2015-06-23",37.5793,37.6378,36.897,37.1309,580500.0],["2015-06-24",37.1309,37.2187,35.5517,35.8247,751400.0],["2015-06-25",35.8734,36.4778,35.7906,36.4291,460600.0],["2015-06-26",36.4291,36.7118,34.2942,34.8499,2523000.0],["2015-06-29",34.0018,34.4599,33.2716,33.5144,772800.0],["2015-06-30",33.914,34.148,32.4615,33.2901,547300.0],["2015-07-01",33.6996,34.07,33.4364,33.6118,284700.0],["2015-07-02",33.7581,33.7581,32.6965,33.1732,327000.0],["2015-07-06",32.559,33.6313,31.8669,33.6021,409900.0],["2015-07-07",33.5436,33.875,32.096,32.676,511000.0],["2015-07-08",32.2276,33.0562,31.9839,32.4908,267100.0],["2015-07-09",32.9587,33.7571,32.7345,33.3389,233400.0],["2015-07-10",33.7191,33.8848,33.4266,33.5923,254300.0],["2015-07-13",33.6898,33.9969,33.3584,33.6898,251700.0],["2015-07-14",33.5046,34.5282,33.5046,34.2162,332000.0],["2015-07-15",34.2162,34.3819,33.5397,33.9433,271600.0],["2015-07-16",34.1382,34.2942,33.5631,34.2357,328700.0],["2015-07-17",34.2357,34.4833,33.8263,34.187,440100.0],["2015-07-20",34.3625,34.8304,33.8555,34.8304,470900.0],["2015-07-21",34.8304,35.269,34.2338,34.6646,366200.0],["2015-07-22",34.5087,35.1423,34.3429,34.8206,347200.0],["2015-07-23",34.9863,36.0489,34.9863,35.0448,502700.0],["2015-07-24",35.0156,35.4055,32.8027,32.9002,614900.0],["2015-07-27",32.6273,32.6273,30.5265,30.8043,672700.0],["2015-07-28",31.0383,31.1231,29.4883,30.4827,919400.0],["2015-07-29",30.4827,31.243,29.0497,31.1553,885100.0],["2015-07-30",31.048,31.6817,30.3462,31.4087,347000.0],["2015-07-31",31.321,31.6135,30.8433,31.1943,309300.0],["2015-08-03",31.204,32.1496,30.5967,30.6484,529800.0],["2015-08-04",30.6874,31.438,30.4827,31.243,587000.0],["2015-08-05",33.1439,37.4819,33.0952,36.897,2104100.0],["2015-08-06",36.897,37.1797,35.0546,36.0294,985700.0],["2015-08-07",36.1366,36.507,35.542,36.4681,524600.0],["2015-08-10",36.5558,37.2674,36.3608,36.7995,593900.0],["2015-08-11",36.6338,38.018,36.3228,37.053,737700.0],["2015-08-12",36.8482,37.3532,35.581,36.5948,729000.0],["2015-08-13",36.663,38.018,36.3998,36.9262,499400.0],["2015-08-14",37.0042,37.4331,36.6728,37.3844,273400.0],["2015-08-17",37.3551,40.3186,36.7118,39.8799,1885300.0],["2015-08-18",40.1139,40.5331,38.5347,38.9928,897200.0],["2015-08-19",38.9928,39.761,38.3592,39.0611,614700.0],["2015-08-20",38.6614,38.9246,37.1407,37.4429,739100.0],["2015-08-21",35.8832,37.4624,35.2398,36.975,1149100.0],["2015-08-24",33.3681,36.5168,32.1301,36.5168,901800.0],["2015-08-25",37.5598,38.0473,35.9806,35.9904,678600.0],["2015-08-26",36.8677,37.5599,35.8637,37.2382,593700.0],["2015-08-27",37.6573,38.5737,36.741,37.4624,648300.0],["2015-08-28",37.3941,37.8133,36.858,37.3454,451000.0],["2015-08-31",37.3064,38.4567,36.8726,37.5696,533900.0],["2015-09-01",36.78,37.5599,36.1074,36.3121,608100.0],["2015-09-02",36.5558,37.4331,36.2633,37.0724,346400.0],["2015-09-03",37.1407,37.4721,36.3316,36.6435,345600.0],["2015-09-04",36.0976,36.587,35.425,35.8247,265400.0],["2015-09-08",36.2731,37.2577,36.0489,37.0335,252400.0],["2015-09-09",37.5111,37.8036,36.8092,36.9067,413300.0],["2015-09-10",36.6045,37.7451,36.6045,36.7995,272000.0],["2015-09-11",36.5558,37.5306,36.2516,37.4429,317100.0],["2015-09-14",37.4429,37.8231,37.1212,37.7841,288800.0],["2015-09-15",37.7451,39.9482,37.3844,39.5777,1344700.0],["2015-09-16",37.4819,37.901,36.3706,37.0432,3202300.0],["2015-09-17",36.9555,37.5306,36.7215,36.9847,711400.0],["2015-09-18",36.3998,37.1992,36.1659,36.8775,906400.0],["2015-09-21",37.0432,37.6028,36.7703,37.0724,627900.0],["2015-09-22",37.0042,37.1797,36.5071,36.7995,683000.0],["2015-09-23",36.8872,37.6086,36.5899,37.0919,499700.0],["2015-09-24",36.9165,37.0237,33.7483,35.1228,1113300.0],["2015-09-25",35.581,35.7174,33.3486,33.4461,1079100.0],["2015-09-28",33.2122,34.3527,32.8271,33.1634,701800.0],["2015-09-29",33.0952,33.7971,32.171,33.6801,791400.0],["2015-09-30",34.0602,35.1033,33.8263,35.0058,820900.0],["2015-10-01",34.9083,35.23,33.9725,35.0741,469900.0],["2015-10-02",34.5867,36.1561,34.226,36.1171,397300.0],["2015-10-05",36.5948,37.4234,36.2633,37.3746,750000.0],["2015-10-06",37.3746,37.8523,36.4486,37.2089,337300.0],["2015-10-07",37.4624,38.4567,36.8092,38.408,387700.0],["2015-10-08",38.2812,38.4274,37.669,38.369,429100.0],["2015-10-09",38.6517,39.4803,38.1837,39.3145,666700.0],["2015-10-12",39.3145,40.1139,39.0855,39.4803,656400.0],["2015-10-13",39.0708,39.8702,38.3105,38.3885,417300.0],["2015-10-14",38.2812,39.5631,38.136,38.7491,389600.0],["2015-10-15",38.8466,39.7435,38.4908,39.373,493200.0],["2015-10-16",39.5485,41.4299,39.373,40.806,1332600.0],["2015-10-19",41.0887,41.3714,39.1683,39.8117,680400.0],["2015-10-20",39.8117,41.5859,36.6825,37.5989,2081500.0],["2015-10-21",37.6866,38.174,36.8482,37.3259,683000.0],["2015-10-22",37.6183,38.1642,37.2674,37.6573,440200.0],["2015-10-23",37.9888,38.018,36.2068,36.7313,843200.0],["2015-10-26",36.4778,36.9847,34.9278,36.4778,1041800.0],["2015-10-27",36.3413,36.4486,35.1228,35.2495,868500.0],["2015-10-28",35.5127,38.1642,35.0263,37.979,1092100.0],["2015-10-29",37.6378,38.018,37.2089,37.9108,407500.0],["2015-10-30",37.9303,38.1448,36.782,37.053,655800.0],["2015-11-02",37.1407,38.3885,37.0529,37.9985,628600.0],["2015-11-03",37.9888,38.7394,37.7158,38.1642,960100.0],["2015-11-04",43.1358,45.0367,42.434,44.5786,4494900.0],["2015-11-05",44.7248,45.183,42.9409,43.1846,1196300.0],["2015-11-06",43.2626,44.8613,43.2333,43.75,986300.0],["2015-11-09",43.8085,43.9878,41.9953,42.3657,962300.0],["2015-11-10",42.0635,43.3503,41.6249,42.0343,771600.0],["2015-11-11",42.239,43.4673,41.8881,42.434,637100.0],["2015-11-12",42.2877,43.5258,42.044,43.2333,605000.0],["2015-11-13",41.5079,41.8686,39.9287,40.0067,3875900.0],["2015-11-16",39.9969,41.2057,39.6557,40.1821,1618800.0],["2015-11-17",40.3088,41.04,40.1841,40.5331,897900.0],["2015-11-18",40.7865,40.9522,40.0554,40.9425,612800.0],["2015-11-19",40.9425,41.7808,40.6988,41.5566,794200.0],["2015-11-20",41.8588,41.9076,40.7329,41.1277,672000.0],["2015-11-23",41.1277,41.2934,40.5526,40.6793,525300.0],["2015-11-24",40.845,41.8003,40.5428,41.6833,570100.0],["2015-11-25",41.5274,42.395,41.3422,42.1318,500300.0],["2015-11-27",42.1318,43.1368,41.9368,42.5802,307600.0],["2015-11-30",42.9019,43.2626,42.2877,42.5022,549600.0],["2015-12-01",42.473,43.0578,42.083,43.0286,630700.0],["2015-12-02",42.9116,42.9116,39.763,40.3771,2420600.0],["2015-12-03",40.5526,40.9132,38.5444,39.1001,1442400.0],["2015-12-04",39.1488,39.6362,38.33,39.1488,1029000.0],["2015-12-07",38.9149,39.1391,38.0375,38.4859,646500.0],["2015-12-08",37.9498,38.6029,37.3464,38.018,598300.0],["2015-12-09",37.94,38.2227,36.8872,36.9165,758400.0],["2015-12-10",37.0335,38.0424,37.0042,37.7061,664600.0],["2015-12-11",37.1212,37.7948,36.6045,36.7703,554200.0],["2015-12-14",36.6045,37.3259,36.2244,36.5168,516000.0],["2015-12-15",36.7898,38.0863,36.5246,37.6866,560400.0],["2015-12-16",37.7158,38.0083,36.819,37.6768,475300.0],["2015-12-17",37.5306,38.0326,36.9165,36.9555,257600.0],["2015-12-18",36.9262,37.2966,36.663,36.819,520700.0],["2015-12-21",37.1699,37.8328,36.7215,37.5599,797300.0],["2015-12-22",37.6281,37.7451,36.8287,37.5306,583000.0],["2015-12-23",37.9595,38.832,37.5794,38.2617,884700.0],["2015-12-24",38.0473,38.1155,37.3746,37.5306,179600.0],["2015-12-28",37.6378,37.7646,36.6825,37.5306,278500.0],["2015-12-29",37.8231,38.0083,37.2674,37.7451,378900.0],["2015-12-30",37.5306,37.8328,37.1407,37.3551,327600.0],["2015-12-31",37.2089,37.2382,36.6728,36.6825,399000.0],["2016-01-04",36.1756,36.7897,34.4112,35.0643,780300.0],["2016-01-05",35.0936,35.1179,33.4169,33.992,949000.0],["2016-01-06",34.109,34.5379,33.3681,34.109,1010400.0],["2016-01-07",33.7191,35.0351,33.4559,34.6451,1035800.0],["2016-01-08",34.7914,34.8284,32.1496,32.4226,1251600.0],["2016-01-11",32.7247,33.0854,31.0773,32.1301,983800.0],["2016-01-12",32.4226,33.3194,31.6817,32.3933,546200.0],["2016-01-13",32.3933,32.9392,29.9855,30.122,879900.0],["2016-01-14",30.1902,31.7207,29.4065,31.0091,852000.0],["2016-01-15",30.2292,31.2723,29.8393,31.2138,775200.0],["2016-01-19",31.5257,32.1399,29.9563,30.2584,657300.0],["2016-01-20",29.6541,30.5119,27.6167,30.044,941300.0],["2016-01-21",29.81,31.6037,29.6443,30.6289,789300.0],["2016-01-22",31.1748,32.2178,30.9018,31.4867,780000.0],["2016-01-25",31.3892,32.1301,30.3072,30.4534,745600.0],["2016-01-26",30.4632,30.7702,29.3616,29.732,553500.0],["2016-01-27",29.6541,29.9563,27.8799,28.0554,1000700.0],["2016-01-28",28.1528,28.8742,27.6849,28.4843,826600.0],["2016-01-29",28.7182,29.8783,28.611,29.3909,635900.0],["2016-02-01",29.1569,30.7069,28.9327,30.5509,755600.0],["2016-02-02",30.1317,30.8433,29.9757,30.122,935600.0],["2016-02-03",30.4144,30.5704,29.2251,29.5078,592200.0],["2016-02-04",29.3519,30.3559,28.5915,30.1902,706100.0],["2016-02-05",29.7223,30.1707,25.5208,25.8425,1632500.0],["2016-02-08",25.1406,25.1504,21.8945,23.6297,2697800.0],["2016-02-09",23.0643,24.1561,21.8555,21.9335,2204000.0],["2016-02-10",26.6419,26.6419,21.9432,22.9863,3211500.0],["2016-02-11",22.4794,23.8344,22.2649,23.7466,1348400.0],["2016-02-12",24.1561,24.429,23.23,23.7174,936000.0],["2016-02-16",23.9416,25.5647,23.7076,25.3843,988600.0],["2016-02-17",25.5208,26.9148,25.4526,26.5736,1007000.0],["2016-02-18",27.061,27.4315,26.5249,27.1098,1185100.0],["2016-02-19",27.022,27.7922,26.7588,27.2463,1039800.0],["2016-02-22",27.4412,28.7085,27.4412,28.533,877800.0],["2016-02-23",28.4258,29.0302,28.1723,28.572,804900.0],["2016-02-24",28.3478,29.6248,27.8799,29.4493,844700.0],["2016-02-25",29.7613,30.6581,29.2154,29.4981,729500.0],["2016-02-26",29.8295,31.477,29.5273,31.0383,759400.0],["2016-02-29",30.9213,31.7694,30.7361,31.0773,565300.0],["2016-03-01",31.5257,32.3153,31.2333,32.3056,746800.0],["2016-03-02",32.1691,32.4713,31.5842,32.4226,469600.0],["2016-03-03",32.2861,32.5883,31.594,31.8084,694600.0],["2016-03-04",31.8864,32.3543,31.1358,31.8864,462300.0],["2016-03-07",31.7499,32.7248,31.282,32.2276,636200.0],["2016-03-08",32.0131,32.2568,30.9213,31.0773,973300.0],["2016-03-09",31.204,31.6135,30.9018,31.4965,556900.0],["2016-03-10",31.6037,31.8279,30.3169,30.7848,384600.0],["2016-03-11",31.0383,31.6622,30.8141,31.243,352800.0],["2016-03-14",31.165,32.0424,31.1065,31.9156,247600.0],["2016-03-15",31.6329,31.7597,30.5509,30.8336,348200.0],["2016-03-16",30.5509,31.8377,30.3754,31.5647,234800.0],["2016-03-17",31.555,32.8515,31.5062,32.6273,421200.0],["2016-03-18",32.8417,33.6801,32.5152,33.0464,730000.0],["2016-03-21",33.0367,33.5436,32.6497,33.1927,434100.0],["2016-03-22",32.8807,33.3389,32.7832,33.0854,193800.0],["2016-03-23",33.0464,33.1244,32.598,32.7442,603700.0],["2016-03-24",32.4713,32.91,32.0229,32.8515,533700.0],["2016-03-28",32.8905,33.6313,32.2276,33.2219,403400.0],["2016-03-29",33.1342,34.2942,32.8125,34.1382,283100.0],["2016-03-30",34.4112,34.8986,34.109,34.3527,388600.0],["2016-03-31",34.2942,34.9863,34.07,34.7036,352500.0],["2016-04-01",34.4014,34.8888,34.0505,34.5379,389100.0],["2016-04-04",34.4892,35.3958,34.1412,34.8986,302300.0],["2016-04-05",34.5574,34.6646,33.5046,33.5631,493600.0],["2016-04-06",33.6411,34.7524,33.4832,34.6256,517000.0],["2016-04-07",34.2455,34.5964,33.1049,33.2901,473400.0],["2016-04-08",33.6118,33.7288,32.871,33.4364,263800.0],["2016-04-11",33.5728,33.9725,32.2958,32.3056,327300.0],["2016-04-12",32.2958,32.8612,31.6037,32.715,496100.0],["2016-04-13",32.871,34.0505,32.8417,33.9433,296300.0],["2016-04-14",34.0115,34.3332,33.4266,34.1675,271100.0],["2016-04-15",34.1382,34.1382,33.0562,33.8263,388700.0],["2016-04-18",33.5826,34.8596,33.5241,34.6354,423700.0],["2016-04-19",34.9863,37.2187,34.9473,35.7369,727400.0],["2016-04-20",35.7369,36.3511,35.3275,35.9319,357700.0],["2016-04-21",36.2634,36.8775,35.6492,36.5266,652900.0],["2016-04-22",36.4193,36.975,36.0781,36.4681,293600.0],["2016-04-25",36.4681,36.6484,35.3373,35.6687,469400.0],["2016-04-26",35.7954,36.3901,35.3763,36.1756,671800.0],["2016-04-27",36.2049,37.3941,35.8247,36.9945,438800.0],["2016-04-28",36.897,37.5891,36.7508,37.2967,585900.0],["2016-04-29",37.0627,37.6183,36.7118,37.2479,550900.0],["2016-05-02",37.6281,38.0083,36.8385,37.9693,705000.0],["2016-05-03",37.5306,38.0083,36.9067,37.3162,898500.0],["2016-05-04",39.2414,40.0554,37.7158,39.0416,2031600.0],["2016-05-05",39.0318,39.3633,37.4429,37.7158,619600.0],["2016-05-06",36.78,37.0724,35.464,36.5168,1315200.0],["2016-05-09",36.5655,37.9498,36.2146,37.5696,614000.0],["2016-05-10",37.6671,38.8759,37.3629,38.6517,690200.0],["2016-05-11",38.5054,39.4802,38.018,38.5737,819700.0],["2016-05-12",38.8661,39.3243,37.2772,37.862,432800.0],["2016-05-13",37.8426,38.7589,37.7646,38.291,307400.0],["2016-05-16",38.5932,39.2171,38.2432,38.9538,439200.0],["2016-05-17",38.9538,39.6362,38.3202,38.408,724700.0],["2016-05-18",38.33,39.8117,38.1935,39.7142,670600.0],["2016-05-19",39.7045,40.2114,38.8271,39.1001,609400.0],["2016-05-20",39.3048,40.0651,39.0123,39.8507,607000.0],["2016-05-23",39.7435,40.2114,39.4705,39.763,319200.0],["2016-05-24",40.1919,40.9522,39.8312,40.6013,496400.0],["2016-05-25",40.2504,40.845,37.3551,38.8076,2561600.0],["2016-05-26",39.724,41.5274,39.53,40.2114,1250900.0],["2016-05-27",39.8507,40.2114,38.8856,39.8117,967800.0],["2016-05-31",39.8604,39.9482,39.1976,39.4218,737000.0],["2016-06-01",39.5485,40.1724,39.0903,40.0359,1484000.0],["2016-06-02",40.1529,40.1529,39.4998,40.0651,736600.0],["2016-06-03",39.9579,40.1334,38.9636,39.9189,710800.0],["2016-06-06",39.9969,40.1626,39.529,39.7727,539300.0],["2016-06-07",39.7727,40.3478,39.7532,40.2796,524900.0],["2016-06-08",40.3284,40.6793,40.0359,40.5623,459500.0],["2016-06-09",40.4551,40.6013,40.2114,40.3673,340700.0],["2016-06-10",39.8507,40.4356,39.7532,40.0359,484500.0],["2016-06-13",39.9677,40.9425,39.9384,40.1431,753400.0],["2016-06-14",39.8019,40.5818,39.7824,40.3576,498500.0],["2016-06-15",40.5623,41.1375,40.2016,41.0497,613200.0],["2016-06-16",41.0595,41.2642,40.5428,40.923,528000.0],["2016-06-17",41.2057,41.2057,39.9774,40.806,621300.0],["2016-06-20",41.1862,41.8198,40.9961,41.3617,536700.0],["2016-06-21",41.5079,41.8686,41.0887,41.5274,488100.0],["2016-06-22",41.3324,41.6541,40.611,40.6988,407000.0],["2016-06-23",41.1569,42.0928,40.689,42.0733,563300.0],["2016-06-24",39.9287,40.5721,39.4315,39.8409,2376700.0],["2016-06-27",39.3925,39.4705,37.9595,38.33,884900.0],["2016-06-28",38.8856,39.4705,38.6127,39.373,535800.0],["2016-06-29",39.8117,40.7085,39.5582,40.6013,469900.0],["2016-06-30",40.9815,42.161,40.6208,42.122,872000.0],["2016-07-01",42.005,42.8531,42.005,42.4827,452700.0],["2016-07-05",42.1025,42.6387,41.6541,42.3072,775200.0],["2016-07-06",42.0928,43.1943,42.0148,42.9311,698800.0],["2016-07-07",43.1261,43.8962,42.9506,43.7207,562900.0],["2016-07-08",43.9644,44.7735,43.7695,44.3349,760900.0],["2016-07-11",44.7443,45.3185,44.6468,44.8905,611400.0],["2016-07-12",45.5339,45.9726,44.871,45.3194,525000.0],["2016-07-13",45.3877,45.6509,44.4908,44.5006,751500.0],["2016-07-14",45.144,45.8068,44.9051,45.0855,451800.0],["2016-07-15",45.3292,45.4559,44.8515,45.0367,285200.0],["2016-07-18",45.1732,45.7776,44.9003,45.5339,340000.0],["2016-07-19",45.4754,45.7386,44.6858,45.1245,287900.0],["2016-07-20",45.5534,46.538,45.5222,46.1968,418900.0],["2016-07-21",46.109,46.109,44.0132,44.1886,609000.0],["2016-07-22",44.2179,45.6606,44.2179,45.6314,437400.0],["2016-07-25",45.3682,45.8848,45.2414,45.8653,555500.0],["2016-07-26",45.7484,46.1188,45.2609,46.109,446400.0],["2016-07-27",46.304,46.5087,45.7386,46.0895,403300.0],["2016-07-28",46.0311,46.5672,45.4072,46.4795,417500.0],["2016-07-29",46.5282,46.538,45.3292,46.0213,951400.0],["2016-08-01",46.7914,47.2837,45.9726,46.6159,901900.0],["2016-08-02",46.8304,46.8304,45.6704,46.148,1727800.0],["2016-08-03",47.659,49.7841,46.265,49.7061,4019800.0],["2016-08-04",49.8426,50.0961,48.5851,49.9986,1026300.0],["2016-08-05",49.4234,50.7492,49.1797,50.2033,1209600.0],["2016-08-08",50.4568,50.5445,49.2967,49.4624,725900.0],["2016-08-09",49.5794,49.9177,48.3609,49.1407,818200.0],["2016-08-10",49.2772,49.4137,48.4486,48.8483,693700.0],["2016-08-11",48.936,49.4332,48.7703,49.1115,339000.0],["2016-08-12",49.1115,49.5599,48.4974,49.5014,402100.0],["2016-08-15",49.8134,50.4168,49.6671,49.9303,584800.0],["2016-08-16",49.8426,50.1448,49.2285,49.4332,413500.0],["2016-08-17",49.1017,49.1017,47.3373,48.1464,1343100.0],["2016-08-18",48.1074,48.1951,47.6298,48.1854,396700.0],["2016-08-19",47.9027,48.2439,47.542,47.7467,516700.0],["2016-08-22",47.7077,48.0782,47.3081,47.9125,390900.0],["2016-08-23",48.1562,49.0335,48.0343,48.7118,556400.0],["2016-08-24",48.6533,50.2033,48.5753,49.1992,667400.0],["2016-08-25",49.2382,50.1155,48.9263,49.8231,394400.0],["2016-08-26",49.7354,50.2325,49.6087,49.9888,368500.0],["2016-08-29",49.9498,50.1935,49.6866,49.8913,352100.0],["2016-08-30",49.7159,50.1838,49.6476,50.1643,480300.0],["2016-08-31",50.1253,50.252,49.7549,50.0473,307300.0],["2016-09-01",49.8231,50.2228,49.6769,50.0571,435600.0],["2016-09-02",50.0961,50.9344,49.8134,50.7882,826600.0],["2016-09-06",50.8857,51.5973,50.3495,50.6907,487100.0],["2016-09-07",50.564,51.1099,50.447,51.1001,526500.0],["2016-09-08",51.0221,51.1186,50.6127,50.7199,339000.0],["2016-09-09",50.3105,50.6098,48.0684,48.2537,901200.0],["2016-09-12",47.7857,48.9263,46.8986,48.8093,1042100.0],["2016-09-13",48.6338,49.2772,45.9921,46.9181,724900.0],["2016-09-14",47.1618,47.4826,46.577,46.8596,362300.0],["2016-09-15",46.8694,47.9456,46.5769,47.6103,651100.0],["2016-09-16",47.581,47.6883,47.1619,47.3373,682200.0],["2016-09-19",47.5225,47.581,45.8751,45.9726,734200.0],["2016-09-20",46.0603,46.343,45.3097,45.3487,676600.0],["2016-09-21",45.5339,46.8012,45.3292,46.7134,562300.0],["2016-09-22",47.0644,49.0725,46.8499,48.975,738900.0],["2016-09-23",49.0433,49.6281,48.6533,48.7313,479100.0],["2016-09-26",48.5558,49.4039,48.4974,49.1602,369500.0],["2016-09-27",49.014,50.1643,49.014,49.7939,530000.0],["2016-09-28",49.7159,49.8231,48.7508,49.1992,463200.0],["2016-09-29",49.1992,49.1992,48.3706,48.7313,317400.0],["2016-09-30",48.4584,49.1797,48.3999,48.8678,532400.0],["2016-10-03",48.6143,48.9165,48.2049,48.6533,331300.0],["2016-10-04",48.936,48.936,47.776,48.0977,275900.0],["2016-10-05",48.1854,48.4584,47.503,47.6005,323600.0],["2016-10-06",47.8832,48.78,47.2008,48.6533,378400.0],["2016-10-07",48.3316,48.7118,47.5615,48.3901,480700.0],["2016-10-10",48.4584,49.3357,48.3804,49.2382,377900.0],["2016-10-11",49.1017,49.1407,47.698,48.0879,501000.0],["2016-10-12",48.1269,48.6436,47.9368,48.3999,456900.0],["2016-10-13",47.8247,48.9263,47.2398,48.6728,540900.0],["2016-10-14",48.7411,49.3065,48.3609,48.4486,318600.0],["2016-10-17",48.3901,48.8873,48.1562,48.5656,438300.0],["2016-10-18",49.1602,49.2275,48.3706,48.7508,975600.0],["2016-10-19",48.8385,49.1885,47.854,47.9027,568600.0],["2016-10-20",47.7662,47.8832,46.8986,47.5225,493500.0],["2016-10-21",47.2788,48.78,47.2398,48.7118,792100.0],["2016-10-24",49.1017,51.2561,48.7995,51.1196,1444900.0],["2016-10-25",51.1294,51.4706,49.8338,50.6517,947800.0],["2016-10-26",50.4665,51.1001,50.174,50.4275,407300.0],["2016-10-27",50.4372,50.8418,48.9165,49.3747,929900.0],["2016-10-28",49.1017,50.7102,48.3121,50.3398,669300.0],["2016-10-31",50.3398,50.5445,49.9108,50.4275,653100.0],["2016-11-01",50.642,51.1976,50.2423,50.6907,1311200.0],["2016-11-02",41.4104,44.2959,39.7922,42.5997,8190100.0],["2016-11-03",42.6192,42.9799,41.7906,42.044,1763800.0],["2016-11-04",41.8588,42.8531,41.3032,41.8978,1676700.0],["2016-11-07",42.9409,43.5355,42.6972,43.4868,1031300.0],["2016-11-08",43.3795,44.8223,43.0939,44.5298,1002600.0],["2016-11-09",42.9116,43.7012,40.4843,41.2447,4376600.0],["2016-11-10",41.4884,42.005,38.1642,38.369,2830000.0],["2016-11-11",38.252,40.7183,38.2032,40.4746,1859900.0],["2016-11-14",40.8548,41.9173,39.646,40.7183,1670300.0],["2016-11-15",40.7183,41.0205,40.2016,40.5331,657600.0],["2016-11-16",40.7573,42.3072,40.5038,42.1318,800100.0],["2016-11-17",42.161,42.8746,41.7516,42.2975,557800.0],["2016-11-18",42.7167,43.1846,42.4145,42.6874,476600.0],["2016-11-21",43.1261,43.3795,42.2292,42.6094,624400.0],["2016-11-22",42.7362,42.7362,41.8686,42.0538,875500.0],["2016-11-23",41.8003,42.2098,41.0058,42.1903,746400.0],["2016-11-25",42.356,42.4047,41.7906,42.2293,140700.0],["2016-11-28",42.0928,42.3755,41.5469,41.6931,271800.0],["2016-11-29",41.5371,43.4575,41.5371,42.6192,729000.0],["2016-11-30",42.8336,44.3154,42.5899,43.7402,1308200.0],["2016-12-01",43.9157,44.2764,40.923,41.5371,1553200.0],["2016-12-02",41.4202,42.5704,41.0107,42.4437,722800.0],["2016-12-05",42.4437,43.5843,42.278,43.2821,1134700.0],["2016-12-06",43.3795,45.0075,42.7849,44.7833,831600.0],["2016-12-07",44.8223,45.8556,43.9254,45.5339,960100.0],["2016-12-08",45.5924,46.4015,45.2609,45.6606,777200.0],["2016-12-09",45.8068,46.3722,45.5729,45.7386,715600.0],["2016-12-12",45.7776,46.1383,44.5298,44.871,557500.0],["2016-12-13",45.0367,45.5436,44.0912,44.3544,718400.0],["2016-12-14",44.2569,44.8418,43.8669,44.2179,496600.0],["2016-12-15",44.2179,44.4518,43.1943,43.5648,926100.0],["2016-12-16",44.0814,45.0757,43.8767,44.7638,1111900.0],["2016-12-19",45.0465,45.4364,44.6176,45.2707,555500.0],["2016-12-20",45.3389,45.4169,44.9588,45.1342,408200.0],["2016-12-21",45.2415,45.3292,44.2471,44.5883,502100.0],["2016-12-22",44.4226,44.4616,42.8921,43.4575,433400.0],["2016-12-23",43.516,44.5493,43.516,44.5493,344200.0],["2016-12-27",44.5981,45.8751,44.3934,45.7191,648300.0],["2016-12-28",45.8263,45.8263,44.4128,44.949,1032600.0],["2016-12-29",45.1635,45.3389,44.4518,44.9685,577800.0],["2016-12-30",45.2707,45.2707,44.1496,44.3446,516600.0],["2017-01-03",45.0367,45.6704,44.4665,45.2999,697000.0],["2017-01-04",45.5144,46.3917,45.3097,46.148,771900.0],["2017-01-05",46.1188,46.2065,45.4169,45.8166,460700.0],["2017-01-06",45.9238,46.3869,45.6996,46.2943,252900.0],["2017-01-09",46.499,47.7272,46.46,47.1813,580300.0],["2017-01-10",46.9669,47.464,46.538,46.9961,680600.0],["2017-01-11",47.1229,47.7272,46.8694,47.5615,460200.0],["2017-01-12",47.542,47.542,46.1578,46.8791,438500.0],["2017-01-13",47.0839,48.0489,47.0839,47.4933,505700.0],["2017-01-17",47.2593,47.2593,46.2065,46.6939,492800.0],["2017-01-18",47.0351,47.5518,46.5964,46.8596,370600.0],["2017-01-19",47.1424,47.1813,46.2553,46.6744,377200.0],["2017-01-20",46.6842,47.9709,46.6257,47.9514,472100.0],["2017-01-23",47.7175,48.8034,47.5713,48.6338,792800.0],["2017-01-24",48.819,49.5307,48.5948,49.053,561700.0],["2017-01-25",49.5307,49.6827,48.5168,48.7508,375000.0],["2017-01-26",48.9263,49.014,47.2398,47.3958,576900.0],["2017-01-27",47.6492,47.9904,46.8596,47.9709,636100.0],["2017-01-30",47.3763,47.3763,44.8418,45.8751,1033200.0],["2017-01-31",45.8166,45.8166,44.3934,45.0757,1353700.0],["2017-02-01",44.988,45.1099,41.4494,42.8239,2551600.0],["2017-02-02",42.512,43.4088,41.8003,43.2041,1222600.0],["2017-02-03",44.0814,46.2553,43.7402,44.832,2075100.0],["2017-02-06",46.5282,46.5282,43.4185,43.477,1053500.0],["2017-02-07",43.7987,44.4323,43.4575,44.2569,669100.0],["2017-02-08",44.1886,44.1984,43.1358,44.1204,1690800.0],["2017-02-09",47.62,50.7199,46.6939,50.0278,3786800.0],["2017-02-10",50.135,51.0806,49.4039,51.0124,1016200.0],["2017-02-13",51.1391,51.5583,50.5347,50.5347,844600.0],["2017-02-14",50.2715,50.9929,49.5209,50.8857,699800.0],["2017-02-15",50.6322,51.5827,50.564,51.4608,548500.0],["2017-02-16",51.5778,51.5875,50.4957,51.1001,623900.0],["2017-02-17",50.8759,52.1139,50.7589,52.0359,652800.0],["2017-02-21",51.8117,52.0681,51.4901,51.7728,577300.0],["2017-02-22",51.6655,52.3284,51.335,52.2017,420700.0],["2017-02-23",52.4844,52.7183,51.9677,52.6988,650300.0],["2017-02-24",52.0067,53.9174,51.6655,53.9076,1150200.0],["2017-02-27",53.8979,54.0148,52.7671,53.3325,746000.0],["2017-02-28",53.04,53.4689,52.3284,52.4746,726300.0],["2017-03-01",53.1278,54.6972,53.0342,54.3073,866400.0],["2017-03-02",54.1416,54.4691,53.3325,53.8101,490300.0],["2017-03-03",54.1806,55.1359,54.0821,55.0774,1095100.0],["2017-03-06",54.5802,55.4088,54.3853,55.2431,561200.0],["2017-03-07",54.9799,55.867,54.9409,55.3211,670600.0],["2017-03-08",55.5356,55.7793,54.3853,54.6192,410300.0],["2017-03-09",54.5023,54.7265,53.8881,54.4438,300800.0],["2017-03-10",54.8337,55.1846,54.0831,54.7655,501600.0],["2017-03-13",54.7655,55.0774,54.2001,55.0384,527300.0],["2017-03-14",54.8727,54.8727,53.8686,54.6485,372900.0],["2017-03-15",54.9214,54.9702,54.3755,54.8922,450100.0],["2017-03-16",55.1164,55.2821,54.5997,55.1651,362500.0],["2017-03-17",55.3503,55.3698,54.6485,55.0482,733600.0],["2017-03-20",55.5648,55.6818,54.6095,55.0189,484600.0],["2017-03-21",55.3114,55.5161,53.4007,53.4884,526100.0],["2017-03-22",53.4787,53.9953,52.7768,53.8881,660700.0],["2017-03-23",53.8394,53.8394,52.3479,52.7281,679200.0],["2017-03-24",53.1278,53.8979,52.8451,53.5567,388300.0],["2017-03-27",53.0498,54.6485,52.3771,54.4633,469700.0],["2017-03-28",54.7752,55.3455,54.3463,55.0579,463700.0],["2017-03-29",55.2236,55.828,55.0579,55.5356,347600.0],["2017-03-30",55.4088,56.0132,55.0287,55.75,431000.0],["2017-03-31",55.633,56.2667,55.4088,56.062,517800.0],["2017-04-03",56.3057,56.8808,55.906,56.3349,452600.0],["2017-04-04",56.2082,56.7443,55.9937,56.5591,512800.0],["2017-04-05",56.6566,57.3292,55.6525,55.7988,680200.0],["2017-04-06",55.9157,56.5689,55.672,56.4421,537700.0],["2017-04-07",56.4714,57.027,56.2569,56.3934,524400.0],["2017-04-10",56.4616,56.6956,55.7988,55.9547,352600.0],["2017-04-11",55.9547,56.8418,55.9547,56.5006,336900.0],["2017-04-12",56.5006,56.8808,56.14,56.4129,325900.0],["2017-04-13",56.3447,57.3828,56.2179,56.2862,286900.0],["2017-04-17",56.3934,56.9101,56.2569,56.8613,277200.0],["2017-04-18",56.5884,57.6119,56.5494,57.5534,305600.0],["2017-04-19",57.7776,58.5945,57.5144,57.9434,514400.0],["2017-04-20",58.3138,58.3918,57.417,57.9921,682700.0],["2017-04-21",57.9629,58.0642,57.4365,57.7874,650900.0],["2017-04-24",58.9572,58.9572,58.382,58.5088,535000.0],["2017-04-25",58.8207,59.659,58.7671,58.9767,566600.0],["2017-04-26",59.2399,59.4056,58.4113,58.46,415100.0],["2017-04-27",58.6647,59.0644,58.3918,58.9279,348200.0],["2017-04-28",58.9767,59.2204,58.343,58.733,471400.0],["2017-05-01",59.0644,59.3958,58.3723,59.2301,518200.0],["2017-05-02",59.4154,59.5128,58.5478,58.9962,806500.0],["2017-05-03",61.521,61.9011,59.2984,61.7062,1879600.0],["2017-05-04",61.9596,63.0417,61.9011,61.9791,1221200.0],["2017-05-05",62.0864,63.3146,62.0864,63.0904,835600.0],["2017-05-08",63.0904,63.6558,62.7882,63.4804,743900.0],["2017-05-09",63.5486,63.7436,62.837,62.8467,651600.0],["2017-05-10",62.7785,63.6363,62.7785,62.8272,850900.0],["2017-05-11",62.6615,62.8272,62.1263,62.4665,541700.0],["2017-05-12",62.7297,63.4365,62.5153,63.3731,777400.0],["2017-05-15",63.6461,64.0653,63.3146,63.7631,671100.0],["2017-05-16",64.1042,64.1062,63.1489,63.919,659700.0],["2017-05-17",63.1684,63.2659,61.287,61.6087,853000.0],["2017-05-18",61.1895,62.9734,60.6436,62.603,709000.0],["2017-05-19",63.0807,63.5583,62.6712,63.2561,673200.0],["2017-05-22",63.4316,63.7436,63.0124,63.3634,524100.0],["2017-05-23",63.7143,63.9873,62.7102,62.9734,421000.0],["2017-05-24",63.2074,63.5486,62.9539,63.4511,390100.0],["2017-05-25",63.8313,65.196,63.5389,64.2505,521500.0],["2017-05-26",64.1237,64.6989,63.919,64.2992,314000.0],["2017-05-30",64.3382,64.9689,64.036,64.4162,321000.0],["2017-05-31",64.5137,64.733,63.2873,63.7923,463400.0],["2017-06-01",64.0068,65.4202,63.4024,65.4202,531400.0],["2017-06-02",65.5762,66.4048,64.7963,66.1611,493500.0],["2017-06-05",66.1611,66.7655,65.9174,66.5998,397500.0],["2017-06-06",66.4633,67.2237,66.2683,66.4341,583600.0],["2017-06-07",66.5803,67.2012,66.2976,66.9117,430200.0],["2017-06-08",66.9507,67.4381,66.3073,67.2724,425400.0],["2017-06-09",67.4381,67.8963,62.525,63.9093,1124000.0],["2017-06-12",63.3536,64.8938,60.5998,64.8938,1049300.0],["2017-06-13",65.7809,66.0734,64.3479,65.8004,518500.0],["2017-06-14",66.1221,66.5501,64.0146,64.9036,427000.0],["2017-06-15",63.8703,66.3561,63.1684,66.3268,644200.0],["2017-06-16",66.0539,67.984,65.9661,67.6136,1214500.0],["2017-06-19",68.296,69.2854,67.6331,69.0563,982000.0],["2017-06-20",69.0563,70.967,68.3155,68.5787,959500.0],["2017-06-21",69.0271,70.1286,69.0173,69.7777,567500.0],["2017-06-22",69.9239,70.3334,69.3585,69.9824,568300.0],["2017-06-23",70.0409,71.7566,69.7904,71.1912,1073200.0],["2017-06-26",71.7078,71.7468,69.5155,69.9629,602900.0],["2017-06-27",69.7972,70.1384,67.6233,67.6623,614100.0],["2017-06-28",67.867,68.4032,66.8142,67.9645,712700.0],["2017-06-29",67.6233,67.7696,65.0108,65.8394,794000.0],["2017-06-30",66.0539,67.4186,65.8297,66.6875,522200.0],["2017-07-03",66.863,66.863,64.0262,64.3284,420900.0],["2017-07-05",64.4357,65.8492,64.4357,65.0401,510400.0],["2017-07-06",64.6111,65.2643,64.2407,64.7476,311800.0],["2017-07-07",64.9328,66.1806,64.9036,65.9369,335500.0],["2017-07-10",65.5567,66.0636,64.8773,65.4007,478900.0],["2017-07-11",65.313,66.8142,65.313,66.512,406800.0],["2017-07-12",67.1457,68.5787,67.0774,68.0425,555500.0],["2017-07-13",68.218,68.5299,66.5413,66.7558,533900.0],["2017-07-14",66.9117,67.4869,66.59,67.0092,318400.0],["2017-07-17",67.1847,67.6721,66.9507,67.2627,443800.0],["2017-07-18",67.0677,68.1205,66.7801,67.6233,433900.0],["2017-07-19",67.8768,68.4909,67.789,67.8378,332300.0],["2017-07-20",67.9938,68.4032,67.5258,68.2862,270100.0],["2017-07-21",68.4324,68.4422,67.6623,67.8865,281600.0],["2017-07-24",68.0425,70.1481,67.984,69.8947,354500.0],["2017-07-25",69.8947,70.0195,69.0466,69.1928,281400.0],["2017-07-26",69.5437,69.9532,68.8224,68.9881,340000.0],["2017-07-27",69.1636,69.8167,66.6875,67.5161,616200.0],["2017-07-28",67.2237,69.3683,67.1164,68.6859,479100.0],["2017-07-31",68.7249,69.1538,67.9743,68.3252,431500.0],["2017-08-01",68.9588,69.8947,67.9772,69.3975,1003300.0],["2017-08-02",70.6745,70.8013,62.876,66.3951,2787500.0],["2017-08-03",66.5315,68.0133,66.4341,67.6428,717400.0],["2017-08-04",67.6916,68.6079,67.4625,67.7306,568600.0],["2017-08-07",67.4576,68.5787,67.2627,68.2277,459300.0],["2017-08-08",68.0328,68.9296,67.4869,68.14,338500.0],["2017-08-09",67.4479,68.7931,67.4186,67.7793,437400.0],["2017-08-10",67.2626,67.7501,66.1611,66.4048,581200.0],["2017-08-11",65.9369,67.4089,65.6445,67.2237,366000.0],["2017-08-14",67.8475,69.3098,67.8475,69.2415,355400.0],["2017-08-15",69.3,70.1579,68.566,69.729,350600.0],["2017-08-16",69.7484,70.2456,69.3878,69.612,275400.0],["2017-08-17",69.2123,70.2261,68.6079,68.6761,341800.0],["2017-08-18",68.257,69.0368,67.984,68.4812,329100.0],["2017-08-21",68.4519,69.651,68.2375,69.4755,281800.0],["2017-08-22",69.8264,72.2147,69.8264,71.9808,579500.0],["2017-08-23",71.3764,72.9361,70.7233,72.1173,668900.0],["2017-08-24",72.5169,72.7509,71.0547,71.6104,433700.0],["2017-08-25",71.9125,72.5657,70.8802,70.9377,261400.0],["2017-08-28",71.1619,71.2692,70.0896,70.9085,399200.0],["2017-08-29",70.0994,70.733,69.5993,70.1189,521100.0],["2017-08-30",70.1871,71.7176,69.9727,71.5031,420000.0],["2017-08-31",71.6883,72.8094,71.6883,72.7314,398400.0],["2017-09-01",72.8191,73.6672,72.6437,72.8874,548300.0],["2017-09-05",72.6242,73.5113,71.8931,72.7704,325400.0],["2017-09-06",72.9459,73.0336,71.0742,71.4446,389300.0],["2017-09-07",71.8736,72.746,71.4544,72.0003,320000.0],["2017-09-08",72.01,72.3122,71.4641,71.7761,255400.0],["2017-09-11",72.2927,73.599,72.0714,73.3748,368900.0],["2017-09-12",73.3748,73.404,72.1563,72.8484,336600.0],["2017-09-13",73.1018,73.326,72.7216,73.0336,261500.0],["2017-09-14",72.8679,73.1993,72.3512,73.0726,275100.0],["2017-09-15",73.1018,73.3065,72.6437,72.9069,739700.0],["2017-09-18",73.0726,73.5366,72.9166,73.1896,301100.0],["2017-09-19",73.3553,73.3748,72.7412,72.8971,239200.0],["2017-09-20",72.8971,73.1701,72.2635,72.9361,185300.0],["2017-09-21",72.9166,74.3886,72.2342,73.8817,345200.0],["2017-09-22",73.6575,74.8175,73.4625,74.1644,403200.0],["2017-09-25",74.1352,74.2999,71.201,72.3512,546900.0],["2017-09-26",72.8094,72.8094,71.1814,71.6006,481400.0],["2017-09-27",71.6884,73.755,71.6299,73.1213,732600.0],["2017-09-28",72.9946,73.2256,72.4195,72.8679,366100.0],["2017-09-29",72.8289,73.2968,72.5072,73.0726,563900.0],["2017-10-02",73.1213,73.9782,71.7566,72.9361,471900.0],["2017-10-03",72.9361,74.0669,72.7217,73.1603,329300.0],["2017-10-04",73.1311,73.3748,72.2147,72.5852,311600.0],["2017-10-05",72.8484,74.1546,72.244,74.1157,305700.0],["2017-10-06",74.0182,75.9288,73.599,75.8314,466600.0],["2017-10-09",75.8411,76.8744,75.6218,76.2408,372400.0],["2017-10-10",76.3967,76.9816,75.7095,76.4357,424400.0],["2017-10-11",76.3967,77.0791,76.1043,76.8159,285300.0],["2017-10-12",76.9036,77.9652,76.7964,77.2546,304700.0],["2017-10-13",77.4398,77.8882,77.0206,77.8785,277700.0],["2017-10-16",77.9272,78.0539,76.8159,77.0011,464000.0],["2017-10-17",76.9914,77.5665,76.6697,76.8939,237700.0],["2017-10-18",77.3033,77.9369,76.4455,77.5762,246300.0],["2017-10-19",77.1473,77.4983,76.2408,77.2448,284500.0],["2017-10-20",77.9175,78.5218,77.5763,78.0539,254700.0],["2017-10-23",78.2001,78.3756,77.3618,77.4788,186600.0],["2017-10-24",77.4983,78.2586,77.4983,78.0539,220600.0],["2017-10-25",77.9759,78.7383,77.2741,77.7615,219800.0],["2017-10-26",78.0344,79.1652,77.8687,78.941,279100.0],["2017-10-27",79.5746,80.4422,78.9605,79.9451,436500.0],["2017-10-30",79.9353,79.9353,77.6543,78.1124,626700.0],["2017-10-31",79.0482,80.5105,78.7168,80.1303,1003200.0],["2017-11-01",76.9231,76.9231,72.478,75.3537,2694000.0],["2017-11-02",75.3537,77.8882,75.0612,77.2741,789700.0],["2017-11-03",77.2546,78.7363,75.9093,78.2684,533400.0],["2017-11-06",79.5356,81.0174,79.3894,79.8086,577400.0],["2017-11-07",80.0036,80.413,77.7127,77.859,680300.0],["2017-11-08",77.7322,78.0783,76.9231,77.4106,684200.0],["2017-11-09",76.6989,77.0694,75.6266,76.504,565900.0],["2017-11-10",76.6014,77.2546,76.1043,76.9134,607300.0],["2017-11-13",76.6404,77.82,75.6754,77.4788,441100.0],["2017-11-14",77.2838,77.8882,76.7672,77.8785,261300.0],["2017-11-15",77.352,77.3618,75.9873,76.5235,329900.0],["2017-11-16",76.8062,80.0328,76.8062,79.3797,814800.0],["2017-11-17",79.3699,80.1303,78.7753,79.9256,550500.0],["2017-11-20",80.452,81.5633,80.1547,81.3391,739400.0],["2017-11-21",82.0215,83.2497,81.885,82.9963,996200.0],["2017-11-22",83.123,83.1474,81.5994,82.6453,388500.0],["2017-11-24",82.8793,83.7079,82.8793,83.4349,218200.0],["2017-11-27",83.5032,83.9321,81.9045,82.0117,537300.0],["2017-11-28",82.0994,82.4601,81.4463,82.4016,530500.0],["2017-11-29",82.5771,82.5966,77.6932,78.8143,815700.0],["2017-11-30",79.5259,80.179,78.5121,79.9353,449600.0],["2017-12-01",79.6234,80.0816,74.5933,78.5023,691700.0],["2017-12-04",79.5162,79.6527,74.6616,74.7298,844200.0],["2017-12-05",74.2619,75.7572,73.4918,74.3399,1098500.0],["2017-12-06",73.8622,75.7144,73.677,75.11,604900.0],["2017-12-07",75.11,76.7574,75.0807,76.2992,493600.0],["2017-12-08",77.0109,77.625,76.5625,76.6794,544700.0],["2017-12-11",76.8744,78.0929,76.5625,77.5373,564400.0],["2017-12-12",77.3521,78.2489,75.9093,75.9581,440900.0],["2017-12-13",76.0945,77.7322,76.0945,77.4495,471700.0],["2017-12-14",77.8395,78.4536,77.469,77.5665,285900.0],["2017-12-15",77.7615,79.4674,76.9329,79.2919,597200.0],["2017-12-18",80.374,81.6997,79.5649,80.6859,500600.0],["2017-12-19",80.4812,81.729,80.179,80.4325,494000.0],["2017-12-20",80.7737,80.9686,79.2383,80.257,403500.0],["2017-12-21",80.3058,80.5397,79.2832,79.6039,301500.0],["2017-12-22",79.5844,79.5844,78.4058,78.6876,293000.0],["2017-12-26",78.2392,79.0093,77.508,78.6778,203600.0],["2017-12-27",78.8143,79.7793,78.4926,79.2334,251700.0],["2017-12-28",79.175,79.175,78.3854,78.7168,210800.0],["2017-12-29",78.7168,78.98,78.0052,78.3074,338800.0],["2018-01-02",78.4439,78.4829,77.1863,78.4146,544100.0],["2018-01-03",78.4829,80.179,78.4829,78.9898,316900.0],["2018-01-04",79.5552,81.3878,79.5454,81.0174,460800.0],["2018-01-05",81.885,82.4211,81.1344,81.768,360300.0],["2018-01-08",81.7875,82.8208,81.1548,82.5089,376500.0],["2018-01-09",82.8598,83.1132,82.2067,82.5868,374100.0],["2018-01-10",82.1287,82.8988,81.6413,82.2554,350700.0],["2018-01-11",82.3919,83.24,81.6413,82.3724,874300.0],["2018-01-12",83.0158,87.1198,82.928,86.5154,1245000.0],["2018-01-16",87.7339,88.6259,84.4487,84.7607,914900.0],["2018-01-17",85.7258,86.4764,84.8874,86.1254,465100.0],["2018-01-18",86.3009,87.6364,85.3456,86.8761,605200.0],["2018-01-19",87.1198,89.4749,86.7981,88.8939,773300.0],["2018-01-22",89.0304,90.4732,88.2896,89.9857,1121900.0],["2018-01-23",90.8631,91.251,89.6445,89.664,913300.0],["2018-01-24",90.1125,90.4293,87.9776,88.2895,1443800.0],["2018-01-25",88.7477,88.9719,87.2952,87.6267,489800.0],["2018-01-26",88.4748,90.7461,87.9776,90.5999,808300.0],["2018-01-29",90.6291,91.0093,89.2059,90.3172,516200.0],["2018-01-30",89.0012,90.6584,88.348,89.0986,504100.0],["2018-01-31",89.6933,90.8533,88.5625,89.3326,529900.0],["2018-02-01",88.9427,89.8005,87.6754,87.8996,530300.0],["2018-02-02",87.3342,87.7242,85.8817,86.3204,942800.0],["2018-02-05",85.1019,86.6226,81.3781,81.9532,1184000.0],["2018-02-06",79.9451,85.2384,78.6486,84.4293,1456400.0],["2018-02-07",84.6925,85.7843,79.5454,82.3724,2013400.0],["2018-02-08",83.2692,83.5519,80.6177,80.8127,1154600.0],["2018-02-09",81.8947,82.5917,78.3668,81.2513,1336300.0],["2018-02-12",82.0117,83.0158,81.3001,82.3821,952500.0],["2018-02-13",83.201,86.9833,82.6258,86.6616,1009300.0],["2018-02-14",86.2522,90.2684,86.0036,89.7615,1320000.0],["2018-02-15",90.5121,93.2416,89.2254,92.6178,915300.0],["2018-02-16",92.5983,94.158,92.1304,92.5105,1066900.0],["2018-02-20",91.8769,94.6649,90.6584,93.3489,722000.0],["2018-02-21",93.5926,95.1035,93.1831,93.2124,598700.0],["2018-02-22",93.4269,94.5284,92.881,93.6901,362600.0],["2018-02-23",94.4212,95.9516,93.6072,95.9419,422000.0],["2018-02-26",96.5073,97.4334,96.0784,96.9849,529400.0],["2018-02-27",96.9947,98.6422,96.7023,97.1117,724300.0],["2018-02-28",97.1019,98.8781,96.3903,96.4293,457100.0],["2018-03-01",96.7608,97.3359,94.2262,96.2733,659200.0],["2018-03-02",95.1035,100.1239,94.4806,99.9289,718100.0],["2018-03-05",99.7145,102.405,99.2465,101.6933,772200.0],["2018-03-06",102.2685,103.721,101.1708,103.1946,649600.0],["2018-03-07",102.4537,105.4464,102.132,104.7933,622400.0],["2018-03-08",105.6999,106.9671,104.9687,106.5869,496400.0],["2018-03-09",107.2303,107.474,105.4854,107.1913,657800.0],["2018-03-12",107.2303,108.5366,106.1775,107.4253,459900.0],["2018-03-13",108.1954,108.6146,106.002,106.7624,498100.0],["2018-03-14",107.5813,109.3798,106.6259,108.4488,375700.0],["2018-03-15",108.4976,108.6048,105.8831,107.0549,503600.0],["2018-03-16",107.0354,107.5959,105.6219,107.2108,932600.0],["2018-03-19",106.47,107.1426,103.487,105.3197,594000.0],["2018-03-20",105.3392,108.8612,105.0565,108.3026,396500.0],["2018-03-21",108.3026,111.0614,107.7177,110.1645,638000.0],["2018-03-22",108.8193,109.8721,107.0841,107.9419,629100.0],["2018-03-23",106.2847,108.7218,103.9354,104.1012,1260100.0],["2018-03-26",106.2847,111.2632,106.0508,110.9931,1020400.0],["2018-03-27",111.8802,112.5723,104.0719,104.9102,951000.0],["2018-03-28",104.7445,105.2807,101.2254,102.5317,1100800.0],["2018-03-29",102.8047,106.2555,102.2831,104.6861,894200.0],["2018-04-02",103.6332,104.8907,99.4317,101.2644,841600.0],["2018-04-03",102.1417,102.9996,100.5918,102.132,601500.0],["2018-04-04",99.0126,105.5341,98.9931,105.154,470400.0],["2018-04-05",106.2847,107.357,105.2319,105.8656,557100.0],["2018-04-06",104.8518,106.4992,103.6917,104.4813,579200.0],["2018-04-09",105.5926,107.4643,104.9687,105.076,509800.0],["2018-04-10",107.1816,108.7608,105.4756,108.2441,435900.0],["2018-04-11",108.0199,110.8567,107.8201,109.4432,443000.0],["2018-04-12",108.4683,109.7844,107.7577,108.6536,588700.0],["2018-04-13",109.6674,110.2035,106.0898,107.1913,744200.0],["2018-04-16",108.2051,109.6869,106.8111,109.1897,552800.0],["2018-04-17",110.0963,114.0541,109.9355,113.1085,987500.0],["2018-04-18",113.8201,115.4676,112.1532,114.6585,680900.0],["2018-04-19",113.8591,114.7316,112.6893,113.8201,435200.0],["2018-04-20",113.245,113.7714,111.4903,112.8453,683000.0],["2018-04-23",112.5431,112.8453,110.8469,111.1978,757800.0],["2018-04-24",112.0265,113.6934,106.6552,107.7665,1131300.0],["2018-04-25",107.7665,108.1174,104.7445,107.9907,618000.0],["2018-04-26",109.2677,111.3343,108.4615,110.5447,447500.0],["2018-04-27",111.5195,111.5878,108.7364,110.6325,490100.0],["2018-04-30",111.3538,113.0695,110.6909,111.3343,752100.0],["2018-05-01",111.1296,111.1296,108.1272,109.7551,1699500.0],["2018-05-02",102.2977,106.1093,100.4075,101.7518,2209400.0],["2018-05-03",102.1418,103.0386,98.5544,102.4732,1015600.0],["2018-05-04",102.2197,105.6316,101.4204,104.5886,590900.0],["2018-05-07",104.8128,106.3725,104.1938,105.5926,521100.0],["2018-05-08",105.5926,106.6064,104.725,106.2263,324500.0],["2018-05-09",106.2555,106.8209,105.0418,106.2555,493700.0],["2018-05-10",106.7137,107.9917,106.1882,106.7624,570400.0],["2018-05-11",106.8696,107.0451,104.5301,104.6763,833600.0],["2018-05-14",104.7933,105.4854,99.0516,99.4415,1613300.0],["2018-05-15",98.6811,99.6121,97.7551,99.0126,852600.0],["2018-05-16",99.266,100.2984,98.0475,99.1101,870400.0],["2018-05-17",99.1101,100.2896,98.4667,99.1296,942200.0],["2018-05-18",99.0711,101.2059,98.8274,100.9135,586000.0],["2018-05-21",101.6349,102.171,99.656,100.1141,519900.0],["2018-05-22",100.1921,100.66,98.34,98.3887,581300.0],["2018-05-23",97.5991,99.2563,95.5422,99.2173,711900.0],["2018-05-24",99.4902,101.3034,98.8274,100.4553,543900.0],["2018-05-25",100.2116,102.3172,99.9777,101.4009,676300.0],["2018-05-29",100.5333,102.1652,100.4066,101.4301,490400.0],["2018-05-30",102.4439,104.6763,102.2792,102.3757,514600.0],["2018-05-31",102.3465,104.1596,101.7713,102.8144,663100.0],["2018-06-01",103.3213,103.8769,101.7616,102.9119,658700.0],["2018-06-04",103.0093,105.6511,103.0093,105.2027,773600.0],["2018-06-05",105.2027,107.707,105.1637,107.0938,631800.0],["2018-06-06",107.0939,107.4643,105.8656,106.6844,552800.0],["2018-06-07",106.7429,106.8384,99.6755,100.4456,906400.0],["2018-06-08",100.4943,102.8436,99.9231,102.8144,670100.0],["2018-06-11",103.1068,104.2084,102.9021,103.9549,438200.0],["2018-06-12",104.3156,108.0706,104.3156,107.669,780300.0],["2018-06-13",107.2401,110.8859,107.2401,108.907,1022000.0],["2018-06-14",109.2774,112.0069,109.2774,110.8079,875700.0],["2018-06-15",110.2523,110.687,107.5033,109.7843,784600.0],["2018-06-18",109.5114,112.2896,108.4391,111.2563,742700.0],["2018-06-19",110.2328,111.0224,106.8501,110.8177,813100.0],["2018-06-20",111.0614,112.6308,109.6479,109.8136,758900.0],["2018-06-21",110.2815,110.5057,105.7096,107.0646,850100.0],["2018-06-22",107.1329,107.2839,103.409,104.5203,4119700.0],["2018-06-25",103.9939,104.1889,97.063,97.911,1747900.0],["2018-06-26",98.4667,100.1824,98.1499,99.1003,1031700.0],["2018-06-27",99.7242,100.5606,94.6161,94.8208,988900.0],["2018-06-28",94.3432,98.0865,94.0118,97.5114,754000.0],["2018-06-29",97.872,99.0321,96.2148,96.3416,781700.0],["2018-07-02",95.4253,98.7981,94.738,98.6909,631600.0],["2018-07-03",98.9443,99.4318,97.3944,98.1352,326400.0],["2018-07-05",98.7981,99.4805,97.6868,98.8176,667800.0],["2018-07-06",99.1783,101.2059,98.3692,100.8745,368600.0],["2018-07-09",101.6251,102.4244,99.6755,102.2295,593000.0],["2018-07-10",102.4245,103.4383,101.2352,102.8826,459900.0],["2018-07-11",101.8201,104.9395,101.8201,104.2474,574100.0],["2018-07-12",105.0077,108.0102,104.6763,107.7275,793400.0],["2018-07-13",107.7372,108.3806,106.47,107.4155,411000.0],["2018-07-16",107.513,108.1467,106.5577,107.0549,286600.0],["2018-07-17",105.9825,108.712,104.8323,107.9419,406500.0],["2018-07-18",108.0589,108.6341,107.0188,108.3319,444100.0],["2018-07-19",109.0532,109.8331,107.7275,108.751,465400.0],["2018-07-20",109.1507,109.5991,108.5658,108.946,425700.0],["2018-07-23",108.9168,110.2523,107.3765,109.9111,415500.0],["2018-07-24",110.4375,111.0419,106.0898,107.1133,567700.0],["2018-07-25",106.8404,110.1255,106.8404,109.7746,436400.0],["2018-07-26",108.9363,110.6714,107.2605,109.8428,464600.0],["2018-07-27",110.0281,110.2571,103.3798,105.2904,721400.0],["2018-07-30",105.0467,105.2904,99.8899,100.5236,770300.0],["2018-07-31",101.2742,103.7892,98.3302,103.5747,1757000.0],["2018-08-01",113.128,124.7771,112.1044,122.769,4368800.0],["2018-08-02",122.0183,132.4294,121.9794,131.6301,2138400.0],["2018-08-03",131.6009,132.0883,127.4481,129.4758,1879300.0],["2018-08-06",129.6902,131.7958,129.2125,131.0939,857800.0],["2018-08-07",131.6203,133.3555,130.046,131.0159,600600.0],["2018-08-08",131.4839,132.8681,129.7974,131.4449,453200.0],["2018-08-09",131.4741,132.7317,130.3434,130.4798,534600.0],["2018-08-10",129.7389,132.7024,129.1833,132.3417,636200.0],["2018-08-13",132.176,133.414,130.704,131.2109,397900.0],["2018-08-14",131.8153,134.7008,129.2613,134.4278,623100.0],["2018-08-15",132.9363,134.847,130.8083,132.1662,714100.0],["2018-08-16",133.5505,135.197,132.254,134.7788,826500.0],["2018-08-17",134.5448,136.8356,133.2581,136.3482,754700.0],["2018-08-20",136.436,138.4684,134.7203,138.0444,685600.0],["2018-08-21",138.0932,141.3491,138.0542,140.423,828800.0],["2018-08-22",139.146,142.0724,138.6586,141.6903,554000.0],["2018-08-23",142.2947,144.5855,141.7098,142.5676,504700.0],["2018-08-24",143.1427,147.1492,142.9965,147.1395,840300.0],["2018-08-27",148.1728,149.7325,146.7106,147.6561,650400.0],["2018-08-28",148.3483,149.1184,145.7163,148.5042,721600.0],["2018-08-29",148.5725,150.4344,148.4848,150.0542,417100.0],["2018-08-30",148.9039,150.5124,148.2411,148.9429,529200.0],["2018-08-31",148.1923,151.224,147.1297,151.2142,461900.0],["2018-09-04",151.6042,153.0372,150.1322,152.2865,549700.0],["2018-09-05",151.263,151.6139,142.7138,144.6829,932800.0],["2018-09-06",145.2679,148.787,144.1371,148.2118,745500.0],["2018-09-07",147.198,152.3158,146.2232,151.9746,786300.0],["2018-09-10",152.7155,153.5051,150.2589,153.0274,650000.0],["2018-09-11",152.8909,155.8252,152.5303,154.9966,693500.0],["2018-09-12",155.4937,155.7325,151.9161,154.8601,607700.0],["2018-09-13",155.9129,158.6229,155.6887,158.0087,656500.0],["2018-09-14",158.0185,159.9487,157.5993,159.2078,517900.0],["2018-09-17",158.9056,159.2078,152.5595,153.4368,671000.0],["2018-09-18",153.6026,155.484,153.1931,153.7195,696600.0],["2018-09-19",153.4758,154.5286,148.358,149.7617,806400.0],["2018-09-20",150.22,151.9746,147.4905,149.6156,1131000.0],["2018-09-21",150.2589,151.1168,148.787,149.7813,831400.0],["2018-09-24",148.8747,152.1793,146.9153,151.068,501400.0],["2018-09-25",151.9551,155.7179,151.1947,155.016,642900.0],["2018-09-26",152.345,153.1736,149.4206,150.8731,511800.0],["2018-09-27",151.5944,153.2916,150.6362,151.0778,353400.0],["2018-09-28",150.5904,153.2321,150.3954,151.497,383500.0],["2018-10-01",150.3759,153.4856,146.7203,147.003,849000.0],["2018-10-02",146.5546,147.8706,142.5188,143.2207,728500.0],["2018-10-03",144.7025,146.038,142.3336,143.8836,750400.0],["2018-10-04",143.5229,143.943,135.0137,137.1573,1346700.0],["2018-10-05",136.6407,139.8284,131.7958,135.5489,945000.0],["2018-10-08",134.6715,135.0127,128.0622,131.3766,803400.0],["2018-10-09",130.4993,133.9404,128.6764,131.4059,561700.0],["2018-10-10",130.5578,131.9713,122.5545,125.323,1616100.0],["2018-10-11",124.2897,130.2751,122.1743,122.9444,1315400.0],["2018-10-12",128.9006,130.0997,123.6658,127.5846,964800.0],["2018-10-15",127.5066,128.4814,124.7771,126.5708,602300.0],["2018-10-16",128.6764,132.9169,128.2718,132.6342,621700.0],["2018-10-17",134.3888,134.5195,130.2069,133.0728,657000.0],["2018-10-18",131.8445,133.0143,128.072,130.2751,561000.0],["2018-10-19",131.4936,132.7024,127.1362,127.6236,837200.0],["2018-10-22",127.9356,131.7276,127.2775,130.3921,512200.0],["2018-10-23",126.7462,129.5147,125.0208,128.4814,743300.0],["2018-10-24",128.2767,129.8852,120.2149,120.3709,744800.0],["2018-10-25",121.3165,126.2881,121.024,124.1727,738100.0],["2018-10-26",119.747,124.4944,116.9785,120.9363,960500.0],["2018-10-29",124.6991,126.0639,118.6747,120.7511,1062900.0],["2018-10-30",119.1524,127.1167,118.9282,126.3271,1797700.0],["2018-10-31",121.5894,127.9258,117.076,122.0476,2252300.0],["2018-11-01",122.1646,122.808,118.9282,122.3303,1065500.0],["2018-11-02",123.4611,126.2978,120.7023,121.9696,910400.0],["2018-11-05",121.9404,122.4326,118.9282,121.102,829400.0],["2018-11-06",121.0923,123.7048,119.2499,120.059,495100.0],["2018-11-07",122.1938,126.756,121.3262,125.0013,723200.0],["2018-11-08",125.1183,125.8787,122.3595,124.124,550800.0],["2018-11-09",122.8859,124.0655,120.5561,123.773,587500.0],["2018-11-12",122.7495,123.156,117.4659,119.5033,747000.0],["2018-11-13",120.2442,123.1394,118.6162,120.5854,556400.0],["2018-11-14",121.7942,123.156,119.0939,119.825,569700.0],["2018-11-15",119.4058,122.613,119.09,121.5602,727000.0],["2018-11-16",119.8055,122.5545,118.9672,120.5074,933100.0],["2018-11-19",119.4059,119.8055,110.1938,110.3303,957800.0],["2018-11-20",107.2303,111.8217,104.7543,111.1296,1178500.0],["2018-11-21",113.4107,117.7779,112.1044,117.0175,707600.0],["2018-11-23",115.6138,118.5382,115.2238,116.1499,404700.0],["2018-11-26",118.8307,120.1594,117.2525,119.7373,517800.0],["2018-11-27",118.3433,119.167,117.0663,118.431,450400.0],["2018-11-28",120.6341,127.2531,120.2442,126.7755,600700.0],["2018-11-29",126.1126,129.8169,125.44,128.0622,536500.0],["2018-11-30",128.3255,129.9339,127.6821,129.427,686700.0],["2018-12-03",132.5951,132.5951,128.8031,131.3376,456800.0],["2018-12-04",130.1776,132.9948,126.8924,127.7015,553400.0],["2018-12-06",124.2312,130.7722,121.6284,130.2068,643700.0],["2018-12-07",130.0216,131.6204,124.3482,126.3758,708700.0],["2018-12-10",125.3717,129.7438,124.7771,128.4034,600400.0],["2018-12-11",130.5285,131.4449,126.3466,128.3059,709500.0],["2018-12-12",131.1134,133.7552,130.6748,131.2012,489400.0],["2018-12-13",132.1175,133.2385,128.6764,130.0021,441500.0],["2018-12-14",127.7211,129.5245,126.3758,127.3311,575500.0],["2018-12-17",125.7519,126.0249,119.4253,120.2442,637500.0],["2018-12-18",121.9891,123.0907,120.5854,121.7259,435000.0],["2018-12-19",122.2426,124.4262,118.3433,120.5366,400900.0],["2018-12-20",119.5326,121.6041,112.1239,116.5496,764500.0],["2018-12-21",116.8421,117.8169,111.7632,112.1142,840400.0],["2018-12-24",110.7494,113.2937,108.6731,108.7316,541700.0],["2018-12-26",109.1117,117.4464,109.1117,117.193,486700.0],["2018-12-27",114.8827,118.7722,113.5666,118.6845,395600.0],["2018-12-28",119.5716,120.7121,116.1499,118.1873,336400.0],["2018-12-31",119.4838,120.2266,117.7681,119.3669,597900.0],["2019-01-02",116.8616,118.7332,115.3506,116.6861,596900.0],["2019-01-03",114.9022,116.5301,112.1337,113.5667,728700.0],["2019-01-04",115.955,121.0045,114.6487,117.9728,586200.0],["2019-01-07",119.0159,121.7259,118.8902,120.985,634800.0],["2019-01-08",122.9834,124.8356,120.2569,123.9388,488100.0],["2019-01-09",124.8941,126.4811,123.7925,125.2353,410100.0],["2019-01-10",123.8998,126.1906,123.6268,125.3717,302900.0],["2019-01-11",124.6601,125.6837,123.8413,124.0947,276200.0],["2019-01-14",122.5155,122.964,120.6146,121.4335,499200.0],["2019-01-15",122.0768,127.7016,122.0768,127.4773,564900.0],["2019-01-16",128.5594,130.1143,126.8242,128.072,293400.0],["2019-01-17",127.7113,130.0655,126.8193,128.8908,276800.0],["2019-01-18",130.743,133.9307,129.9046,132.8096,627400.0],["2019-01-22",131.6984,133.6967,131.1135,133.1021,785400.0],["2019-01-23",134.7105,136.4847,133.1801,133.57,498600.0],["2019-01-24",134.2133,135.0419,131.747,135.003,667800.0],["2019-01-25",136.475,139.5164,135.6025,139.4482,528600.0],["2019-01-28",137.4498,140.4328,135.9193,140.3743,634900.0],["2019-01-29",140.8812,141.622,137.8007,138.1029,900800.0],["2019-01-30",139.5651,142.4408,138.7463,141.8949,349900.0],["2019-01-31",142.2459,145.5213,142.2459,144.5075,454400.0],["2019-02-01",144.3223,147.081,143.6789,147.0518,539700.0],["2019-02-04",151.302,152.9299,149.5863,152.0331,862500.0],["2019-02-05",153.0372,154.0802,150.6781,153.0079,1025900.0],["2019-02-06",165.7196,174.7074,162.22,164.8812,2739400.0],["2019-02-07",162.259,168.1177,160.9625,163.9357,1268900.0],["2019-02-08",162.5709,171.7635,161.8008,171.5295,962400.0],["2019-02-11",172.0754,172.8943,165.7878,167.8739,1128700.0],["2019-02-12",169.6969,170.2915,167.5571,168.9755,716100.0],["2019-02-13",169.6188,170.8666,167.6789,168.7025,613300.0],["2019-02-14",167.757,174.181,167.757,173.8886,1184200.0],["2019-02-15",174.7659,177.9292,173.177,177.8756,728200.0],["2019-02-19",176.6376,177.8171,174.9121,175.0389,657000.0],["2019-02-20",174.8634,177.9536,171.4223,172.5823,801500.0],["2019-02-21",172.0559,176.3256,171.5685,174.4247,480900.0],["2019-02-22",175.4678,179.64,174.6099,179.64,678500.0],["2019-02-25",181.3167,181.3167,174.9219,176.7643,562400.0],["2019-02-26",175.6725,176.8131,173.8691,175.887,458500.0],["2019-02-27",175.4678,178.2948,174.5417,178.1193,245500.0],["2019-02-28",177.5149,179.1819,176.6181,177.1542,205600.0],["2019-03-01",179.0746,179.0746,174.9073,177.2225,380600.0],["2019-03-04",178.1973,178.7627,167.33,172.9528,902800.0],["2019-03-05",172.7578,174.4833,170.233,174.0738,389000.0],["2019-03-06",174.4832,174.4832,169.1217,171.2176,658400.0],["2019-03-07",171.1786,174.8049,170.6181,171.7927,495000.0],["2019-03-08",167.6692,173.6644,164.8032,173.5961,481100.0],["2019-03-11",173.6644,177.8171,173.5182,176.5986,776200.0],["2019-03-12",177.0665,178.4215,175.4707,177.7001,556200.0],["2019-03-13",178.7919,179.525,176.1989,176.4718,446200.0],["2019-03-14",176.3451,179.6176,176.1745,178.7334,662500.0],["2019-03-15",178.4605,179.2696,176.043,177.359,604500.0],["2019-03-18",177.5052,178.8748,175.0594,177.1153,467800.0],["2019-03-19",177.6417,179.3964,176.5694,178.5093,474600.0],["2019-03-20",178.4508,180.6929,175.8578,177.3882,426300.0],["2019-03-21",176.7838,185.835,176.7263,185.2648,906600.0],["2019-03-22",184.6994,185.8302,176.0625,176.5986,748900.0],["2019-03-25",174.9706,179.5962,169.6384,179.1819,610300.0],["2019-03-26",182.1649,184.1437,179.8058,181.0341,477400.0],["2019-03-27",181.2777,182.2818,173.5182,178.363,520300.0],["2019-03-28",178.9187,183.2664,178.1973,181.9893,506600.0],["2019-03-29",183.7538,185.216,181.3557,184.3679,819200.0],["2019-04-01",186.2688,188.8716,182.1453,185.489,591700.0],["2019-04-02",185.4987,186.6295,182.9155,185.9179,403000.0],["2019-04-03",187.1559,188.0332,183.7635,185.5182,551100.0],["2019-04-04",185.3915,186.7563,175.7798,179.0649,979000.0],["2019-04-05",180.3322,181.1023,178.7237,178.8602,531200.0],["2019-04-08",178.8699,179.64,175.0486,179.6108,620500.0],["2019-04-09",178.3923,180.6539,178.3923,179.6985,462300.0],["2019-04-10",180.4979,183.8512,180.4979,182.8667,346100.0],["2019-04-11",183.3346,184.2412,181.9114,183.8318,263900.0],["2019-04-12",185.5377,185.5572,182.2038,184.0072,313400.0],["2019-04-15",183.783,187.1656,183.3638,185.372,359400.0],["2019-04-16",186.0836,187.9065,182.7887,184.134,374400.0],["2019-04-17",185.6157,186.7757,180.7708,182.2331,498500.0],["2019-04-18",182.3013,185.3428,178.0219,184.1925,797300.0],["2019-04-22",183.3931,186.8293,183.3541,185.4012,374700.0],["2019-04-23",186.5807,190.8895,186.5807,189.7197,712300.0],["2019-04-24",189.9634,191.4646,186.8722,187.7505,1039000.0],["2019-04-25",189.7392,192.3615,186.766,191.5913,513500.0],["2019-04-26",191.6108,195.7246,191.103,195.0325,682100.0],["2019-04-29",196.017,197.4988,191.1527,193.0536,760700.0],["2019-04-30",192.0398,197.9296,191.5036,197.4305,993500.0],["2019-05-01",198.0836,198.0836,189.1153,196.3875,1263800.0],["2019-05-02",196.5726,201.6807,194.5645,196.3972,931700.0],["2019-05-03",196.9431,201.9342,196.2802,201.6807,891800.0],["2019-05-06",198.8927,202.9675,197.411,202.2364,884200.0],["2019-05-07",200.7839,202.7823,195.6612,196.8164,821500.0],["2019-05-08",196.4654,201.0081,195.6417,199.5946,562300.0],["2019-05-09",197.7619,204.6344,196.2461,202.6555,747900.0],["2019-05-10",201.6612,205.2486,197.6937,203.143,692200.0],["2019-05-13",198.1421,199.3509,192.0203,192.2835,943500.0],["2019-05-14",194.6718,199.0292,192.4394,198.1616,718000.0],["2019-05-15",196.7579,200.4915,195.2859,199.2437,669000.0],["2019-05-16",200.277,209.5183,199.9066,206.7108,923600.0],["2019-05-17",205.0731,209.957,204.3713,205.4436,619100.0],["2019-05-20",203.2502,204.6052,198.649,202.0706,716300.0],["2019-05-21",204.5272,208.9529,203.8546,208.173,730100.0],["2019-05-22",207.4614,210.2201,207.4419,207.7051,435600.0],["2019-05-23",204.9074,204.9172,198.1616,201.5638,616400.0],["2019-05-24",202.2364,205.5995,201.8611,202.987,511600.0],["2019-05-28",202.8603,207.3445,201.1933,202.948,2821600.0],["2019-05-29",201.788,203.1137,198.0641,200.8619,655600.0],["2019-05-30",201.8952,204.069,200.6767,203.8741,525800.0],["2019-05-31",201.4371,207.2275,201.0276,206.7596,1200100.0],["2019-06-03",205.9798,208.2316,189.9342,192.3712,1290800.0],["2019-06-04",194.0674,203.8838,192.8684,203.7571,1000900.0],["2019-06-05",206.2234,211.312,204.0057,211.312,737800.0],["2019-06-06",211.312,215.3575,207.8026,213.6905,620700.0],["2019-06-07",214.7921,218.2498,214.2559,216.849,674700.0],["2019-06-10",221.6841,225.0862,215.7961,216.3226,1077300.0],["2019-06-11",216.771,218.1552,204.7222,208.446,927700.0],["2019-06-12",208.7092,209.2454,205.1999,208.6117,657300.0],["2019-06-13",208.8359,213.2519,207.4127,213.2519,552600.0],["2019-06-14",213.2031,213.3298,208.3777,208.9431,404900.0],["2019-06-17",209.8498,214.8896,209.6158,213.9928,619700.0],["2019-06-18",216.1081,220.3096,215.6499,216.8197,523100.0],["2019-06-19",217.0049,220.2023,214.7901,220.2023,716600.0],["2019-06-20",224.2088,227.5525,221.2844,224.355,956500.0],["2019-06-21",224.1699,225.3689,221.4988,222.5029,1126600.0],["2019-06-24",222.5907,224.1796,218.5744,220.0659,584400.0],["2019-06-25",220.4948,220.9042,211.4874,212.8522,793400.0],["2019-06-26",214.7628,216.5858,211.2048,211.3607,662100.0],["2019-06-27",213.2031,219.0715,212.2868,218.9058,476000.0],["2019-06-28",219.6564,221.1186,216.1276,221.0114,709300.0],["2019-07-01",224.8132,226.3369,220.4987,221.2844,647100.0],["2019-07-02",221.2844,227.2016,220.0561,227.0553,650600.0],["2019-07-03",229.0245,231.4128,227.7085,229.8043,419100.0],["2019-07-05",228.5955,233.3039,226.2755,233.2747,320700.0],["2019-07-08",231.6955,235.0781,230.4477,233.0407,500800.0],["2019-07-09",232.875,235.9944,232.2024,233.879,746400.0],["2019-07-10",235.5655,239.1967,235.2536,238.3145,608800.0],["2019-07-11",238.8312,240.6346,236.1797,237.7296,522600.0],["2019-07-12",238.1878,239.4843,236.0822,237.5054,438000.0],["2019-07-15",237.8174,239.4746,236.6427,237.252,399000.0],["2019-07-16",237.6322,238.6752,233.148,233.9279,556600.0],["2019-07-17",234.3665,238.1585,234.1179,236.3064,398800.0],["2019-07-18",235.507,236.5696,231.6175,235.9555,601000.0],["2019-07-19",233.0797,236.4916,226.5484,226.9481,624600.0],["2019-07-22",227.533,230.1748,225.7296,228.0399,497600.0],["2019-07-23",228.9855,229.6484,224.2479,226.0513,393700.0],["2019-07-24",225.3884,229.8677,222.9221,229.2097,464900.0],["2019-07-25",228.2251,231.3348,226.7044,229.2,404200.0],["2019-07-26",231.403,232.9627,228.654,229.2779,548800.0],["2019-07-29",229.6289,230.7109,218.1065,223.8287,732600.0],["2019-07-30",221.4014,224.1211,220.1926,222.8636,882300.0],["2019-07-31",237.5542,239.845,229.1415,234.6882,1906900.0],["2019-08-01",234.5615,236.6866,229.1025,231.8905,878300.0],["2019-08-02",228.9465,232.6216,227.3088,230.5647,507200.0],["2019-08-05",222.2885,222.6784,211.0975,215.6012,1064400.0],["2019-08-06",219.8222,222.5322,218.4623,219.6369,677400.0],["2019-08-07",219.4712,226.6488,216.4298,225.3786,588200.0],["2019-08-08",226.5972,235.1659,226.5972,234.4152,650800.0],["2019-08-09",233.0895,236.2089,230.516,234.5615,432200.0],["2019-08-12",232.6508,236.2431,230.3503,232.9335,241500.0],["2019-08-13",232.7093,238.7142,231.6467,237.4469,459700.0],["2019-08-14",232.4168,234.7564,223.7214,226.4509,532500.0],["2019-08-15",227.8157,230.243,225.7296,229.2194,350700.0],["2019-08-16",232.4948,236.1065,231.9782,235.3413,446300.0],["2019-08-19",238.8312,240.1374,236.1036,237.5249,471300.0],["2019-08-20",236.7938,242.1846,234.0887,240.7516,516300.0],["2019-08-21",243.7053,250.3731,243.1984,245.5574,637200.0],["2019-08-22",245.7329,247.1298,238.6947,242.3405,794300.0],["2019-08-23",243.2958,250.105,242.321,242.6427,732100.0],["2019-08-26",245.7134,246.4981,242.243,246.3178,499400.0],["2019-08-27",249.0181,251.0847,243.9441,248.6769,528800.0],["2019-08-28",246.2691,247.3511,239.8157,246.8539,555200.0],["2019-08-29",251.4941,253.1708,247.1074,247.702,436800.0],["2019-08-30",249.0863,249.5347,239.9142,243.8223,369500.0],["2019-09-03",241.9506,244.0172,237.4908,238.1196,550400.0],["2019-09-04",240.5079,242.6915,239.7963,241.6387,462800.0],["2019-09-05",243.9003,246.3861,240.157,246.3276,546900.0],["2019-09-06",246.6005,248.1212,242.7305,243.3348,441300.0],["2019-09-09",243.8418,243.8418,221.2844,222.9611,1162900.0],["2019-09-10",219.3347,219.3347,200.277,205.9992,1727400.0],["2019-09-11",205.6873,206.6621,198.0564,201.4955,992800.0],["2019-09-12",203.6401,210.3274,203.6401,207.1592,883100.0],["2019-09-13",207.2957,208.563,203.1333,204.381,636400.0],["2019-09-16",201.8757,208.2218,201.7685,205.97,578000.0],["2019-09-17",207.1983,211.4387,206.6621,210.0447,580700.0],["2019-09-18",208.6994,211.5362,205.891,210.6296,709100.0],["2019-09-19",210.4346,215.3087,210.4346,213.7978,706400.0],["2019-09-20",214.2657,217.2681,209.0894,210.5224,1437200.0],["2019-09-23",210.5029,213.3786,208.3485,211.9651,587000.0],["2019-09-24",213.3786,214.3924,202.6165,203.6693,756800.0],["2019-09-25",204.1275,206.4184,196.2217,205.9407,639600.0],["2019-09-26",206.1747,207.8933,202.9675,206.9545,307100.0],["2019-09-27",207.9196,207.9196,198.6491,201.2031,442500.0],["2019-09-30",200.8132,205.4631,198.1324,204.2153,729900.0],["2019-10-01",204.225,205.8383,201.0958,202.7043,446800.0],["2019-10-02",201.4468,201.5101,194.3891,199.4192,487500.0],["2019-10-03",199.8383,204.6344,196.173,203.8643,601500.0],["2019-10-04",205.7263,209.0407,204.7222,208.8944,542200.0],["2019-10-07",208.1146,210.1617,207.4517,208.9042,311400.0],["2019-10-08",207.1982,208.4723,201.6417,202.3728,345900.0],["2019-10-09",205.6093,210.2787,205.3071,209.8887,343600.0],["2019-10-10",208.9042,210.5516,207.9674,208.7872,263600.0],["2019-10-11",212.4915,216.2056,211.2535,214.4899,483900.0],["2019-10-14",214.5484,217.3851,214.0415,214.8506,278000.0],["2019-10-15",215.7961,217.3851,214.6264,215.3185,344500.0],["2019-10-16",210.0057,210.3079,200.0138,206.7693,437700.0],["2019-10-17",208.4167,208.7521,204.0544,204.8976,324100.0],["2019-10-18",204.654,206.0577,194.0869,197.8692,702200.0],["2019-10-21",199.7798,202.4314,196.9236,200.8424,330500.0],["2019-10-22",201.3981,202.8505,184.4459,185.8009,799200.0],["2019-10-23",185.216,192.498,184.6702,189.71,756500.0],["2019-10-24",191.8253,199.0097,191.7863,198.3761,485500.0],["2019-10-25",199.5751,205.1414,197.4451,204.3907,535600.0],["2019-10-28",204.8197,207.0081,201.3201,203.8156,640400.0],["2019-10-29",204.5662,207.6272,202.9773,203.8936,566400.0],["2019-10-30",201.788,208.29,190.3631,207.6369,1400900.0],["2019-10-31",207.4712,207.4712,200.8814,206.2039,694200.0],["2019-11-01",206.1942,209.1479,203.7376,208.9139,429600.0],["2019-11-04",209.8302,210.3245,204.6101,206.7108,637100.0],["2019-11-05",206.1747,207.9293,203.6694,207.4419,785200.0],["2019-11-06",206.4086,208.4948,204.5662,208.1828,421600.0],["2019-11-07",209.5865,211.9554,205.9602,207.6369,428000.0],["2019-11-08",207.6369,214.6722,207.0618,212.9205,601200.0],["2019-11-11",211.2535,215.7669,210.3859,214.6166,370300.0],["2019-11-12",214.5581,216.5828,213.788,216.4103,432100.0],["2019-11-13",215.5232,221.0115,214.8604,220.914,469500.0],["2019-11-14",220.8165,225.057,219.4712,224.9887,584600.0],["2019-11-15",226.412,226.9286,223.3023,226.8896,516200.0],["2019-11-18",226.8409,231.9295,226.5095,229.3364,550400.0],["2019-11-19",230.3697,235.741,230.2527,233.4599,653700.0],["2019-11-20",236.8815,254.9254,236.8815,254.36,1557800.0],["2019-11-21",255.3933,257.0311,251.8352,254.8767,1037700.0],["2019-11-22",254.8182,256.6996,251.6549,256.6801,616600.0],["2019-11-25",257.3527,262.4023,257.343,260.5111,586900.0],["2019-11-26",261.2521,268.3975,260.8622,267.1985,895200.0],["2019-11-27",268.4072,272.9011,267.2179,272.6184,485600.0],["2019-11-29",271.8679,272.1321,269.8305,269.8402,222500.0],["2019-12-02",269.85,270.8492,258.503,262.2659,878300.0],["2019-12-03",252.4689,266.1067,248.5999,263.6209,827600.0],["2019-12-04",265.239,268.0514,262.5095,263.1139,465900.0],["2019-12-05",264.1082,267.1107,261.7297,261.7687,459100.0],["2019-12-06",262.2269,264.0206,259.4535,262.0222,501300.0],["2019-12-09",261.642,264.6639,261.2277,262.0319,257000.0],["2019-12-10",263.114,264.43,258.6201,258.815,355800.0],["2019-12-11",259.049,260.638,251.7671,255.4714,568000.0],["2019-12-12",254.2041,255.8077,247.9945,248.0725,495300.0],["2019-12-13",247.6728,252.7711,246.7272,250.5193,364600.0],["2019-12-16",252.1375,255.5299,250.9385,252.9466,447700.0],["2019-12-17",255.0425,255.0425,248.5989,250.0514,383100.0],["2019-12-18",250.3049,255.3934,250.3049,252.8102,320600.0],["2019-12-19",252.508,256.1538,252.508,255.1692,285600.0],["2019-12-20",256.4462,257.9474,254.8183,256.9044,324100.0],["2019-12-23",257.2943,261.7882,257.1676,258.3471,407000.0],["2019-12-24",258.1619,259.9556,257.3723,257.9767,111900.0],["2019-12-26",258.6883,263.2309,258.6883,261.9539,318300.0],["2019-12-27",263.192,263.9913,259.3902,262.1197,398100.0],["2019-12-30",261.2326,262.0222,249.5981,255.8126,483300.0],["2019-12-31",253.7265,258.7566,252.4787,258.0937,663400.0],["2020-01-02",260.1993,265.1319,258.9612,264.9564,388700.0],["2020-01-03",262.7045,266.789,261.3592,265.8434,343200.0],["2020-01-06",261.1546,271.1953,260.2772,271.088,446600.0],["2020-01-07",271.3903,275.4845,269.8198,272.4528,450800.0],["2020-01-08",273.4764,279.4228,272.5698,275.9914,532200.0],["2020-01-09",277.824,280.5827,276.1668,278.1067,506500.0],["2020-01-10",279.2863,281.0019,277.0344,278.3894,414300.0],["2020-01-13",281.7233,289.6096,280.3488,287.9914,589600.0],["2020-01-14",288.0888,290.0385,278.3601,279.296,751300.0],["2020-01-15",281.3627,285.1352,280.0759,281.8111,394300.0],["2020-01-16",283.4,286.9873,281.4113,286.8996,326600.0],["2020-01-17",288.3326,289.0501,285.0046,288.781,310700.0],["2020-01-21",288.742,293.6259,288.1006,292.2319,463400.0],["2020-01-22",295.5073,298.6559,293.1677,295.6437,507600.0],["2020-01-23",310.2466,315.842,306.1133,306.9224,3206400.0],["2020-01-24",308.3652,309.8664,303.8615,306.8835,2162900.0],["2020-01-27",299.7184,306.5325,299.7184,304.6608,9525500.0],["2020-01-28",305.0995,311.8453,303.1743,310.5683,1116600.0],["2020-01-29",312.3717,316.5732,310.3831,313.9412,1046600.0],["2020-01-30",312.7226,317.5577,309.9931,317.4212,601900.0],["2020-01-31",315.3059,315.8411,309.8664,310.1491,871600.0],["2020-02-03",313.0345,317.1873,310.1686,315.3254,926000.0],["2020-02-04",319.9363,329.4798,318.8543,329.2361,1048600.0],["2020-02-05",333.0184,333.3888,310.695,314.3798,1713200.0],["2020-02-06",293.4991,299.2603,280.846,283.3903,2685700.0],["2020-02-07",282.9516,292.1831,282.9516,286.1392,951500.0],["2020-02-10",286.1393,292.4464,285.1352,290.487,815700.0],["2020-02-11",291.881,293.041,284.716,287.3383,826400.0],["2020-02-12",288.2547,289.1369,281.0215,288.898,625400.0],["2020-02-13",286.9483,298.8899,286.9483,295.6535,698800.0],["2020-02-14",297.0475,307.79,297.0475,306.513,864600.0],["2020-02-18",306.357,310.4903,303.7942,310.1491,666200.0],["2020-02-19",312.6349,317.7819,312.4399,316.31,859200.0],["2020-02-20",316.7097,316.9826,297.5349,302.5162,942600.0],["2020-02-21",301.132,301.7169,291.686,292.8266,786500.0],["2020-02-24",278.2139,291.4715,278.019,288.3228,1046000.0],["2020-02-25",292.2027,294.0354,280.6023,281.6357,907000.0],["2020-02-26",280.9142,292.9532,280.4365,284.5698,672900.0],["2020-02-27",273.1644,286.1783,270.6786,274.2757,861100.0],["2020-02-28",264.1668,276.4593,257.85,275.5332,1460800.0],["2020-03-02",278.7794,284.9694,269.1676,284.6088,810900.0],["2020-03-03",286.2367,290.1458,267.1302,275.192,714400.0],["2020-03-04",280.2221,286.3001,275.3236,286.2953,572900.0],["2020-03-05",280.7875,287.9573,273.954,275.153,654300.0],["2020-03-06",267.0913,268.0466,250.8507,260.9694,1037700.0],["2020-03-09",233.9863,249.4129,229.7702,234.7759,1361300.0],["2020-03-10",240.2349,242.2723,226.6459,233.4502,1203100.0],["2020-03-11",228.6248,232.4169,211.4874,215.1235,1345000.0],["2020-03-12",184.6214,214.1,180.7026,187.1461,1971300.0],["2020-03-13",200.4525,220.9432,191.6362,220.914,1622000.0],["2020-03-16",191.4061,203.5719,179.7472,191.3281,1298600.0],["2020-03-17",195.0909,211.39,185.6937,211.2925,1051000.0],["2020-03-18",194.1941,199.2144,182.2818,187.5458,1267700.0],["2020-03-19",188.6182,198.6978,177.4955,192.5759,1191800.0],["2020-03-20",198.1421,212.9399,185.2355,187.9553,1453700.0],["2020-03-23",186.2883,187.1559,169.2738,174.4345,1654500.0],["2020-03-24",185.6547,196.9042,179.5523,196.5435,1349100.0],["2020-03-25",197.8107,213.4371,187.7798,205.346,1130000.0],["2020-03-26",199.1072,224.5793,197.0504,223.4388,1086800.0],["2020-03-27",214.7726,218.3307,202.2413,203.6791,1114800.0],["2020-03-30",204.459,213.4858,203.6791,207.7539,796700.0],["2020-03-31",204.7222,206.9876,193.6287,196.9236,1008200.0],["2020-04-01",188.1405,193.4425,178.6798,182.7205,1030200.0],["2020-04-02",179.0747,181.307,168.7123,176.6961,1359100.0],["2020-04-03",176.2671,177.4077,159.3052,160.8552,1886800.0],["2020-04-06",170.6425,179.1624,166.7042,177.2712,1520900.0],["2020-04-07",190.0804,199.1852,180.5807,181.3362,1617200.0],["2020-04-08",185.5182,200.0118,184.5238,197.4792,787000.0],["2020-04-09",204.03,224.9595,201.8659,216.4005,2279300.0],["2020-04-13",215.4842,216.3908,204.7514,210.9025,1015400.0],["2020-04-14",223.234,227.4452,216.6832,222.7563,856600.0],["2020-04-15",215.6402,220.7385,214.3827,220.6995,784900.0],["2020-04-16",220.602,223.7214,200.8229,201.5053,1478800.0],["2020-04-17",211.117,221.8156,207.6466,219.325,1466100.0],["2020-04-20",216.0204,223.3539,213.6125,216.7612,650200.0],["2020-04-21",210.9708,211.9261,199.8968,202.9577,764100.0],["2020-04-22",208.8652,213.8855,207.5394,212.2576,559100.0],["2020-04-23",200.433,212.1308,199.93,206.3404,1078000.0],["2020-04-24",208.6312,209.3136,202.0804,206.4671,742000.0],["2020-04-27",212.8814,221.3428,210.6881,220.407,789300.0],["2020-04-28",229.2974,234.9319,225.0082,230.7304,1345300.0],["2020-04-29",234.4542,265.9896,232.719,263.2016,2231300.0],["2020-04-30",257.8792,264.2204,253.8434,254.4478,1069100.0],["2020-05-01",246.6298,248.5794,229.5217,235.5753,1339000.0],["2020-05-04",231.0131,243.2374,227.6207,241.8726,696400.0],["2020-05-05",246.9319,255.1107,244.7873,250.5095,668200.0],["2020-05-06",252.9076,254.1963,246.8393,248.6184,542300.0],["2020-05-07",255.0522,268.0661,255.0522,262.0515,1033200.0],["2020-05-08",266.7306,268.9951,259.9751,265.1806,671900.0],["2020-05-11",262.8606,273.1547,261.7298,267.3838,591500.0],["2020-05-12",268.2123,269.0994,256.4852,256.8167,565600.0],["2020-05-13",255.7443,257.0896,234.113,237.1837,1420800.0],["2020-05-14",233.8986,246.581,227.3965,246.4445,1100000.0],["2020-05-15",245.9766,257.8987,245.9766,255.0912,933000.0],["2020-05-18",267.101,279.8224,264.4251,276.7517,1519500.0],["2020-05-19",277.863,283.5364,272.6282,272.6477,868400.0],["2020-05-20",269.0604,273.8662,261.8467,266.5843,1291600.0],["2020-05-21",268.0758,270.7468,261.5055,267.3739,598900.0],["2020-05-22",267.1009,267.7638,260.3454,262.568,648300.0],["2020-05-26",272.9499,276.8297,268.6119,273.2423,785400.0],["2020-05-27",275.9719,280.2416,265.3951,279.8322,860900.0],["2020-05-28",279.7736,290.9841,277.863,279.9783,800400.0],["2020-05-29",280.7485,290.1555,279.1985,289.7461,1070100.0],["2020-06-01",289.2294,301.4927,287.1833,297.9151,751700.0],["2020-06-02",297.9053,300.5666,291.5202,299.1141,561300.0],["2020-06-03",301.015,302.6332,297.6713,299.2506,469400.0],["2020-06-04",296.1312,298.9289,290.6868,295.5365,536600.0],["2020-06-05",302.6234,322.2856,301.0052,321.4765,1393400.0],["2020-06-08",320.6577,325.0054,315.8323,322.6853,828200.0],["2020-06-09",316.8169,323.1045,315.8616,319.3515,751700.0],["2020-06-10",319.985,328.3782,311.0361,323.1532,733100.0],["2020-06-11",305.8793,307.0686,287.2213,288.2351,1024000.0],["2020-06-12",300.8591,307.9558,288.8103,295.1759,629400.0],["2020-06-15",287.1823,303.4033,283.9557,299.972,532600.0],["2020-06-16",311.007,313.1847,298.5877,304.7681,654800.0],["2020-06-17",309.4862,309.4862,300.8883,301.2392,385700.0],["2020-06-18",303.0134,311.8745,299.1823,308.3359,578000.0],["2020-06-19",312.5764,316.1443,306.5042,310.1491,722400.0],["2020-06-22",310.9387,317.0752,310.9387,314.5358,372200.0],["2020-06-23",318.0939,322.9582,315.8421,321.3401,493800.0],["2020-06-24",318.0256,323.5724,302.4285,304.6999,684800.0],["2020-06-25",303.0621,310.8997,299.932,309.0573,381700.0],["2020-06-26",308.5309,310.9192,296.8233,298.6559,1973500.0],["2020-06-29",299.2701,301.6682,285.9735,292.7973,770200.0],["2020-06-30",294.3277,302.6527,291.4813,301.9314,862900.0],["2020-07-01",303.3643,315.0231,302.2793,312.1962,561800.0],["2020-07-02",319.5269,320.2775,312.2937,313.405,428300.0],["2020-07-06",317.9574,321.1256,312.9858,313.3172,554500.0],["2020-07-07",311.6503,318.0744,305.236,305.8306,519500.0],["2020-07-08",307.0589,312.1036,305.236,311.1044,387000.0],["2020-07-09",314.4773,316.5634,301.6974,306.1036,666500.0],["2020-07-10",306.0938,307.2928,299.2798,301.2197,421900.0],["2020-07-13",304.349,304.7779,282.7762,282.9419,619500.0],["2020-07-14",281.5089,282.279,269.6258,279.2278,852100.0],["2020-07-15",284.1213,290.1262,281.7233,286.7826,433800.0],["2020-07-16",283.9556,285.8565,278.7013,282.9905,350300.0],["2020-07-17",284.8623,289.4537,279.3058,287.6405,313200.0],["2020-07-20",288.8103,295.8973,285.3594,295.1759,338800.0],["2020-07-21",297.7591,298.149,285.0962,286.4999,336700.0],["2020-07-22",286.3146,294.3277,286.3146,290.5551,263400.0],["2020-07-23",290.5064,299.2077,280.5925,283.8679,385100.0],["2020-07-24",279.8907,286.9679,274.9386,279.7444,279800.0],["2020-07-27",281.733,284.4528,278.7208,282.9808,206400.0],["2020-07-28",281.3918,285.0279,279.335,279.5689,244500.0],["2020-07-29",285.6226,287.6307,282.6981,287.0068,320300.0],["2020-07-30",281.3041,281.8013,271.0295,279.3155,515400.0],["2020-07-31",281.3042,282.6982,270.2497,277.2099,562800.0],["2020-08-03",278.9255,283.01,276.1083,280.8264,604300.0],["2020-08-04",279.6079,281.4601,274.3634,278.3114,748600.0],["2020-08-05",277.785,296.9988,276.0596,294.4447,1244000.0],["2020-08-06",289.2002,294.8736,282.0157,291.14,663800.0],["2020-08-07",290.1165,293.6746,285.3204,289.1904,741300.0],["2020-08-10",287.738,287.738,274.8996,282.1522,669600.0],["2020-08-11",281.928,287.387,275.5137,278.3017,464500.0],["2020-08-12",279.7152,282.9808,278.2042,280.4561,341900.0],["2020-08-13",280.8069,298.1587,280.8069,294.279,497900.0],["2020-08-14",296.5113,301.5414,293.0702,295.439,717800.0],["2020-08-17",298.5877,299.5869,291.2668,291.5202,416800.0],["2020-08-18",292.2708,293.4796,283.7996,284.9499,401200.0],["2020-08-19",285.6226,287.7068,280.0759,285.6226,393600.0],["2020-08-20",282.7274,289.9995,282.7274,286.0417,427500.0],["2020-08-21",285.3204,285.3204,279.2277,279.9783,278200.0],["2020-08-24",282.357,282.6982,275.9524,277.2684,300800.0],["2020-08-25",277.1806,280.729,276.2351,280.0369,341700.0],["2020-08-26",282.2789,292.5048,282.006,288.391,400300.0],["2020-08-27",288.2254,291.0134,283.7509,285.6226,372800.0],["2020-08-28",287.5138,294.0548,287.3285,292.2904,317100.0],["2020-08-31",292.1052,298.0184,291.8907,291.92,606700.0],["2020-09-01",295.322,304.0369,293.2164,299.7769,392800.0],["2020-09-02",303.6373,303.6373,293.8842,297.6129,463100.0],["2020-09-03",293.0799,293.0799,273.0084,276.8492,792000.0],["2020-09-04",272.9889,278.4381,258.4738,263.9328,638800.0],["2020-09-08",252.5761,273.1546,251.3771,265.6485,685600.0],["2020-09-09",272.4918,278.8379,271.322,273.1157,502100.0],["2020-09-10",275.4065,281.7233,266.8768,268.5535,296600.0],["2020-09-11",271.6241,271.975,256.7191,258.8052,479900.0],["2020-09-14",262.2659,267.6079,261.9588,265.7752,284100.0],["2020-09-15",268.456,273.6469,266.8475,273.0377,368600.0],["2020-09-16",278.5454,284.3748,273.3671,273.4861,359800.0],["2020-09-17",265.1319,272.0726,263.9426,271.9069,434800.0],["2020-09-18",272.2772,275.2163,262.9774,266.8085,649100.0],["2020-09-21",261.3202,267.4616,258.3275,267.4129,541700.0],["2020-09-22",269.0311,273.2813,264.6152,273.0279,339900.0],["2020-09-23",272.6087,276.3618,266.5629,268.5925,249000.0],["2020-09-24",266.5843,271.8776,259.0197,266.5258,334500.0],["2020-09-25",266.3991,278.1749,263.4064,276.5567,291900.0],["2020-09-28",281.4113,284.3066,278.7988,283.5072,307200.0],["2020-09-29",285.2035,297.2523,284.8721,296.18,670600.0],["2020-09-30",294.7372,304.8461,293.699,303.4618,904100.0],["2020-10-01",307.6145,313.2003,305.6357,312.3717,776500.0],["2020-10-02",317.7916,326.76,312.8688,323.1824,826100.0],["2020-10-05",323.5334,335.9721,318.786,334.2369,661000.0],["2020-10-06",333.7593,337.4344,326.8575,330.7373,713500.0],["2020-10-07",333.3791,344.2581,327.1597,342.9713,573700.0],["2020-10-08",350.6432,352.8073,345.7057,350.4774,492800.0],["2020-10-09",351.9104,359.1534,351.7155,356.7845,525500.0],["2020-10-12",359.2021,360.9958,349.0543,357.6034,417800.0],["2020-10-13",357.0087,366.9129,355.9656,364.3686,501100.0],["2020-10-14",366.9421,369.7788,359.2947,363.5497,290000.0],["2020-10-15",355.9364,368.7348,352.8852,366.445,273600.0],["2020-10-16",369.4572,375.3256,368.0242,372.1867,267200.0],["2020-10-19",376.6806,380.0242,369.116,373.4734,323100.0],["2020-10-20",373.493,383.1242,373.493,374.9942,261900.0],["2020-10-21",386.0292,387.5011,365.8601,366.601,389200.0],["2020-10-22",367.5369,371.4849,357.2037,367.8293,336600.0],["2020-10-23",371.3874,379.1859,367.9852,378.8642,364400.0],["2020-10-26",372.5182,374.0632,362.3556,368.8918,285700.0],["2020-10-27",371.9333,377.2363,370.7245,373.0641,303500.0],["2020-10-28",364.4856,366.2159,358.2078,362.1948,341900.0],["2020-10-29",362.7992,368.3654,361.9218,363.696,319700.0],["2020-10-30",361.1518,361.4871,347.6115,354.9227,298000.0],["2020-11-02",354.9227,362.1217,345.5449,351.5205,424200.0],["2020-11-03",356.7845,363.2378,354.328,359.8455,328600.0],["2020-11-04",370.432,387.8228,370.432,387.4232,608700.0],["2020-11-05",383.9528,389.6848,359.4741,363.8618,850500.0],["2020-11-06",363.3646,380.8042,355.8682,378.3476,471600.0],["2020-11-09",386.0389,409.4054,385.1908,394.8513,703200.0],["2020-11-10",390.1038,392.7748,363.2621,368.1703,570600.0],["2020-11-11",377.7529,384.5669,370.8609,371.8553,337200.0],["2020-11-12",373.181,383.1534,368.7553,370.4125,297500.0],["2020-11-13",372.138,377.1583,366.137,372.1087,259100.0],["2020-11-16",372.3719,376.0275,366.8349,369.7789,251100.0],["2020-11-17",369.5059,374.3313,363.4231,372.0502,191900.0],["2020-11-18",371.3874,377.9284,366.6107,370.6952,248700.0],["2020-11-19",373.4637,383.2705,370.4028,382.7538,278600.0],["2020-11-20",380.6189,390.562,377.0705,382.822,252100.0],["2020-11-23",385.8146,395.6896,383.1046,392.3557,269000.0],["2020-11-24",397.1519,397.1519,386.0292,390.3964,230700.0],["2020-11-25",392.6385,398.8481,389.2461,396.918,300000.0],["2020-11-27",399.8424,407.5338,399.8424,406.2762,155900.0],["2020-11-30",404.9699,411.8619,394.8123,406.5783,394800.0],["2020-12-01",408.7132,411.3745,401.4508,405.2428,274100.0],["2020-12-02",399.0722,410.4971,394.7343,409.0349,252900.0],["2020-12-03",409.1811,425.9968,409.1811,417.6913,336700.0],["2020-12-04",419.6118,428.6581,419.6118,426.143,354600.0],["2020-12-07",425.2657,431.6995,422.234,425.9968,270700.0],["2020-12-08",426.2892,431.0171,422.4582,428.931,347800.0],["2020-12-09",426.416,429.9059,409.6491,411.0431,340000.0],["2020-12-10",409.4249,419.3778,404.2242,416.2389,417200.0],["2020-12-11",415.5565,419.3319,409.3566,413.2169,301100.0],["2020-12-14",415.7027,419.1731,408.6255,415.2543,322500.0],["2020-12-15",418.9878,423.7742,413.7043,414.5913,446900.0],["2020-12-16",414.5914,419.3096,412.6223,412.632,364800.0],["2020-12-17",413.3241,431.1146,412.632,430.6759,515100.0],["2020-12-18",431.5241,432.6744,422.8043,428.7654,839300.0],["2020-12-21",424.7198,438.4453,420.3429,434.3705,399900.0],["2020-12-22",436.7589,454.7931,434.819,453.4186,508200.0],["2020-12-23",454.1204,459.2187,448.9636,452.6777,333900.0],["2020-12-24",453.3113,453.3113,446.468,450.494,95400.0],["2020-12-28",456.2163,456.3917,443.7971,451.9173,309000.0],["2020-12-29",452.317,452.9507,434.5119,436.3202,362800.0],["2020-12-30",441.2235,441.2235,434.9457,436.6321,520000.0],["2020-12-31",435.8328,442.3251,433.5712,440.8629,367800.0],["2021-01-04",438.6695,438.8255,411.1016,416.9602,497900.0],["2021-01-05",412.8172,422.6044,410.3997,416.1316,474600.0],["2021-01-06",410.3997,414.4647,400.7782,403.4688,514000.0],["2021-01-07",407.5922,422.3607,407.5922,420.8693,352400.0],["2021-01-08",426.104,437.6947,423.7255,430.0228,357100.0],["2021-01-11",425.7239,425.7239,415.8782,416.4046,237800.0],["2021-01-12",416.5313,416.9894,405.2331,410.2047,419100.0],["2021-01-13",412.3201,413.5094,403.4103,405.0869,320100.0],["2021-01-14",407.6995,412.9703,400.32,402.5914,363400.0],["2021-01-15",404.658,405.2039,388.8172,388.9536,544900.0],["2021-01-19",389.9284,393.1356,384.294,387.3257,668000.0],["2021-01-20",389.5385,400.203,385.7659,398.4776,821600.0],["2021-01-21",399.8034,401.8797,392.9991,394.3444,249600.0],["2021-01-22",394.0714,400.6027,392.3947,399.4817,266600.0],["2021-01-25",402.3184,405.8668,388.9634,399.8911,383400.0],["2021-01-26",399.5207,400.1007,380.6286,382.3151,463800.0],["2021-01-27",373.9609,378.0844,364.9146,366.9812,632600.0],["2021-01-28",370.6563,385.0544,370.5686,377.0511,402800.0],["2021-01-29",374.0778,376.7635,364.2809,370.1786,354800.0],["2021-02-01",375.3062,387.7059,374.5458,386.4679,339000.0],["2021-02-02",390.1527,405.7206,384.5474,401.6945,345900.0],["2021-02-03",404.0536,409.0837,399.4525,405.009,411600.0],["2021-02-04",407.4362,418.2762,404.2486,417.3794,315100.0],["2021-02-05",421.4834,427.9465,419.1731,423.2869,404500.0],["2021-02-08",425.022,430.3056,416.1999,418.6662,295900.0],["2021-02-09",418.4907,424.5444,414.3185,422.117,268000.0],["2021-02-10",423.0724,423.0871,408.7133,414.9814,414800.0],["2021-02-11",418.5589,431.9822,392.229,397.0641,769300.0],["2021-02-12",393.623,403.2737,391.8001,402.5816,459100.0],["2021-02-16",403.459,403.459,379.2249,380.1705,558700.0],["2021-02-17",376.6612,382.5588,367.4052,381.8862,640100.0],["2021-02-18",380.1412,395.8651,374.8577,391.4394,433100.0],["2021-02-19",392.1803,401.6165,389.441,390.0552,623600.0],["2021-02-22",383.7871,384.9276,370.0811,371.1534,381200.0],["2021-02-23",363.4425,371.3025,346.9778,367.8585,618700.0],["2021-02-24",366.5132,377.5385,356.8235,377.2265,568600.0],["2021-02-25",375.1794,376.164,355.0688,359.0364,434900.0],["2021-02-26",363.3451,369.4084,358.2077,364.817,450200.0],["2021-03-01",371.9918,381.5938,371.1047,377.2071,418700.0],["2021-03-02",380.5215,381.1844,370.4126,370.6368,372300.0],["2021-03-03",366.2792,367.566,351.9494,353.938,370400.0],["2021-03-04",349.5709,355.1663,332.258,339.9104,476600.0],["2021-03-05",350.5164,371.2899,342.8738,366.0746,821500.0],["2021-03-08",362.458,370.7537,356.1607,357.0088,545500.0],["2021-03-09",372.1574,381.4865,366.3865,369.7107,412100.0],["2021-03-10",374.0974,386.5264,367.5076,368.2289,436100.0],["2021-03-11",376.8171,385.6393,374.77,380.0243,315400.0],["2021-03-12",372.3817,375.3295,367.4793,374.6237,252300.0],["2021-03-15",374.9064,384.3524,371.9235,383.9235,337300.0],["2021-03-16",386.1265,387.3353,365.9282,370.6269,310300.0],["2021-03-17",366.9129,380.5312,360.8008,375.0137,267500.0],["2021-03-18",369.6717,370.1981,355.0981,356.1606,324000.0],["2021-03-19",358.3443,369.5742,355.7951,363.1501,436300.0],["2021-03-22",361.4149,375.6863,361.4149,369.2135,335100.0],["2021-03-23",368.2094,372.8204,361.7366,364.4759,240500.0],["2021-03-24",365.3922,367.5076,354.211,355.1956,263600.0],["2021-03-25",349.5513,354.9128,344.3165,353.9088,349900.0],["2021-03-26",354.4547,363.4913,349.4052,363.2281,355100.0],["2021-03-29",362.2826,365.558,347.6407,355.2541,248600.0],["2021-03-30",352.3102,353.5872,344.1899,351.1209,416900.0],["2021-03-31",355.527,366.5522,354.7764,360.7423,509800.0],["2021-04-01",370.4808,374.3898,365.1582,367.2639,349000.0],["2021-04-05",370.9097,372.7521,362.1655,368.2484,531000.0],["2021-04-06",364.973,374.9454,360.5132,368.4629,457900.0],["2021-04-07",368.307,368.7651,360.4109,362.6335,310800.0],["2021-04-08",367.4101,376.5539,364.8901,369.4962,430400.0],["2021-04-09",367.3516,373.0153,361.7561,371.631,260700.0],["2021-04-12",367.0981,373.9901,364.5051,371.4166,256300.0],["2021-04-13",373.7854,383.4264,372.8349,379.8975,295600.0],["2021-04-14",381.4767,392.0584,375.0137,376.7196,267700.0],["2021-04-15",379.108,390.7571,378.6693,388.1543,508800.0],["2021-04-16",389.9284,389.9284,384.5474,388.437,262300.0],["2021-04-19",386.0389,391.2542,379.1567,383.2802,277700.0],["2021-04-20",381.9446,387.4914,371.4068,372.7911,244900.0],["2021-04-21",372.7521,380.2895,370.4321,378.4743,207100.0],["2021-04-22",380.3362,387.7351,375.0234,380.1997,311000.0],["2021-04-23",386.692,390.3086,382.4905,389.5287,291200.0],["2021-04-26",388.1348,393.4768,382.3337,390.8643,271100.0],["2021-04-27",392.8821,394.5783,387.0235,390.1624,244400.0],["2021-04-28",389.1974,393.8765,385.649,391.0008,246900.0],["2021-04-29",391.4199,391.4199,378.8642,384.3134,277400.0],["2021-04-30",381.1745,385.3273,374.1266,374.731,310500.0],["2021-05-03",377.0413,377.2411,367.0981,369.3597,292300.0],["2021-05-04",364.6025,365.6164,342.3347,345.3791,737800.0],["2021-05-05",345.5546,347.0364,327.3352,332.5018,681000.0],["2021-05-06",329.8502,330.0111,313.1662,318.9128,660800.0],["2021-05-07",322.4319,330.2694,315.15,319.3319,527200.0],["2021-05-10",315.4716,316.5439,305.4602,309.2133,499400.0],["2021-05-11",300.859,317.5138,299.0264,313.2003,499000.0],["2021-05-12",307.7998,311.6601,296.3847,297.7981,549800.0],["2021-05-13",302.2531,305.0411,294.8249,301.1515,614700.0],["2021-05-14",308.0727,319.2832,305.08,318.0939,456500.0],["2021-05-17",312.7031,314.7795,307.0687,314.0874,352000.0],["2021-05-18",315.3546,320.3213,312.2839,313.8437,259000.0],["2021-05-19",307.0589,312.5472,303.6275,311.894,310000.0],["2021-05-20",312.9274,327.1305,312.9176,323.4652,443100.0],["2021-05-21",326.7016,327.6159,319.3319,321.9249,367600.0],["2021-05-24",326.6138,332.414,324.6836,327.9688,676700.0],["2021-05-25",328.8559,331.1564,321.418,321.6909,736100.0],["2021-05-26",323.5432,328.4563,322.1053,327.0818,457700.0],["2021-05-27",325.9607,326.8478,320.7161,322.6365,497500.0],["2021-05-28",325.9315,328.7195,320.6479,321.3011,236000.0],["2021-06-01",322.2564,324.0277,314.5066,317.2751,227200.0],["2021-06-02",317.1679,321.4083,315.228,316.6317,284700.0],["2021-06-03",312.1572,312.9273,307.4975,311.3676,267400.0],["2021-06-04",315.4424,318.63,313.1028,314.1653,321400.0],["2021-06-07",309.9931,316.1833,309.0183,312.1767,382800.0],["2021-06-08",316.8071,321.2328,313.9509,318.1036,264600.0],["2021-06-09",319.4586,324.245,319.0463,319.4294,255300.0],["2021-06-10",320.1897,327.6179,318.6495,326.9648,408400.0],["2021-06-11",328.8267,332.2873,326.9258,331.4392,372300.0],["2021-06-14",332.0046,334.4807,330.1037,332.4335,252400.0],["2021-06-15",331.3416,333.574,326.4334,326.7112,258700.0],["2021-06-16",327.7445,330.864,318.8522,324.1182,396400.0],["2021-06-17",321.9834,340.6211,321.73,339.7252,646400.0],["2021-06-18",338.2629,346.4904,336.2314,343.4684,693100.0],["2021-06-21",342.7666,349.2842,338.3701,347.7187,261500.0],["2021-06-22",347.7089,353.4603,346.3442,352.4563,255500.0],["2021-06-23",353.8601,357.7106,352.778,355.9267,323700.0],["2021-06-24",359.1924,360.9276,356.7846,358.1006,242400.0],["2021-06-25",359.8942,360.9763,356.7212,359.514,369800.0],["2021-06-28",363.3061,366.3865,356.7065,364.0957,276100.0],["2021-06-29",364.9438,366.7764,361.1712,364.5344,233200.0],["2021-06-30",364.0859,364.0859,353.8308,354.3182,240000.0],["2021-07-01",353.0119,367.7551,349.7755,364.1834,1026600.0],["2021-07-02",369.0185,375.1014,365.6457,374.1948,575400.0],["2021-07-06",376.203,380.9406,370.9194,378.3086,479900.0],["2021-07-07",381.0479,382.7148,373.4491,377.4702,247400.0],["2021-07-08",370.432,376.1055,365.2265,372.8593,432500.0],["2021-07-09",374.2437,376.125,370.2079,373.9317,381500.0],["2021-07-12",375.3062,378.5328,365.9479,366.6595,280000.0],["2021-07-13",366.5328,368.2192,360.947,362.653,352100.0],["2021-07-14",365.3142,365.3142,357.8276,360.6838,296600.0],["2021-07-15",358.5588,362.1022,353.0608,360.6156,301800.0],["2021-07-16",364.5149,367.5076,362.2708,363.4621,236700.0],["2021-07-19",356.5408,364.3345,354.1525,358.1493,329300.0],["2021-07-20",361.7658,374.7212,358.6172,369.0575,400400.0],["2021-07-21",369.0478,373.7854,366.4256,373.376,225300.0],["2021-07-22",373.7854,377.1973,372.8496,375.8325,202400.0],["2021-07-23",380.1802,385.9512,377.7724,385.9316,246800.0],["2021-07-26",385.9512,386.0292,378.562,381.4572,243800.0],["2021-07-27",381.155,381.93,372.4596,378.7765,203400.0],["2021-07-28",380.1608,386.8042,378.8691,385.2883,168700.0],["2021-07-29",385.4247,392.2485,384.9373,389.9479,261700.0],["2021-07-30",387.6279,394.7119,387.6279,389.9284,343400.0],["2021-08-02",391.4004,392.8724,385.8049,389.8699,316000.0],["2021-08-03",389.0998,392.6628,385.6587,389.9674,428200.0],["2021-08-04",424.0472,434.1756,417.1357,431.7093,816300.0],["2021-08-05",436.4663,446.0878,433.6393,445.7563,772000.0],["2021-08-06",444.187,454.8905,442.7735,454.7053,585300.0],["2021-08-09",456.2163,463.2302,451.5469,456.7622,604800.0],["2021-08-10",457.2301,460.5932,442.6517,446.7995,583700.0],["2021-08-11",447.6573,453.9986,445.4669,452.005,320200.0],["2021-08-12",450.845,460.8857,447.8328,460.6517,336800.0],["2021-08-13",459.6866,460.564,445.6492,452.0538,586700.0],["2021-08-16",450.3479,462.4649,446.78,461.5193,412300.0],["2021-08-17",458.7801,459.1213,448.1448,450.884,390500.0],["2021-08-18",450.3674,455.1245,446.7059,447.6671,246900.0],["2021-08-19",445.3958,452.8142,442.4011,445.5712,324000.0],["2021-08-20",448.2813,460.5494,448.2813,457.6006,248500.0],["2021-08-23",459.8719,466.0473,458.1659,464.8142,273000.0],["2021-08-24",465.2431,474.1481,465.2431,473.3536,221600.0],["2021-08-25",474.5332,478.3837,471.0862,471.9402,188600.0],["2021-08-26",472.3398,474.8354,467.9239,469.0352,174200.0],["2021-08-27",471.2773,477.6916,468.188,472.4958,209500.0],["2021-08-30",473.2562,478.0523,472.4958,476.5414,163600.0],["2021-08-31",478.9003,478.9003,474.075,476.59,294400.0],["2021-09-01",473.9093,480.6843,473.763,479.612,277000.0],["2021-09-02",481.0742,489.7063,480.6063,488.1904,390800.0],["2021-09-03",485.4609,490.5787,482.9946,483.7647,253500.0],["2021-09-07",480.4016,481.3277,470.7314,471.1311,372900.0],["2021-09-08",470.0588,474.348,465.3113,466.14,386900.0],["2021-09-09",467.7095,477.097,466.14,468.0117,273000.0],["2021-09-10",470.6631,472.2521,462.6501,463.6542,209600.0],["2021-09-13",465.4771,465.4771,449.5193,453.8767,395700.0],["2021-09-14",456.0798,457.2691,451.0965,456.2358,450800.0],["2021-09-15",455.0075,463.1278,455.0075,463.04,474500.0],["2021-09-16",463.04,470.3122,462.075,469.8638,333200.0],["2021-09-17",469.8638,472.9638,464.9897,470.2245,731700.0],["2021-09-20",461.0904,472.0961,456.9572,471.8037,418000.0],["2021-09-21",475.7127,485.3147,474.2504,480.1286,421000.0],["2021-09-22",481.5714,489.7989,480.3821,487.8492,460300.0],["2021-09-23",491.8558,500.1515,489.6917,498.3871,265800.0],["2021-09-24",497.1588,502.5398,495.1214,502.5008,255800.0],["2021-09-27",498.8355,499.1084,490.5007,494.2538,297400.0],["2021-09-28",485.7241,486.4942,474.7184,476.1124,538700.0],["2021-09-29",481.8736,487.7664,479.417,482.5365,420000.0],["2021-09-30",482.3999,489.3797,481.5275,483.2675,566800.0],["2021-10-01",485.0028,494.4147,482.7704,492.8793,405500.0],["2021-10-04",487.4105,487.4105,471.6476,482.1465,661000.0],["2021-10-05",483.2676,493.0938,483.0726,485.5487,396900.0],["2021-10-06",481.1327,494.7315,480.3675,494.7119,245000.0],["2021-10-07",500.0832,508.6812,498.3968,498.8062,308900.0],["2021-10-08",502.0328,503.846,491.4365,492.3431,155900.0],["2021-10-11",488.5219,495.9403,488.5219,489.0678,170900.0],["2021-10-12",493.0158,500.7461,490.7444,496.5836,214200.0],["2021-10-13",499.5764,503.9436,499.4009,503.3295,183600.0],["2021-10-14",509.1101,516.5772,507.6673,511.0012,229500.0],["2021-10-15",513.604,513.9647,503.7339,505.708,411100.0],["2021-10-18",506.6925,509.1003,503.7973,508.0475,314600.0],["2021-10-19",511.3521,513.989,504.9719,505.6299,322700.0],["2021-10-20",506.8972,508.3009,498.816,499.7225,374600.0],["2021-10-21",499.1084,520.5252,499.1084,520.4862,274100.0],["2021-10-22",521.5293,532.9249,521.0467,522.3286,221200.0],["2021-10-25",524.7268,527.3393,520.2718,525.3604,259900.0],["2021-10-26",528.0606,529.0939,520.4764,523.6641,188000.0],["2021-10-27",522.7576,525.0386,515.4756,517.9517,225400.0],["2021-10-28",520.5447,526.3741,518.0979,523.7908,205800.0],["2021-10-29",520.691,535.1379,520.691,534.0558,229100.0],["2021-11-01",534.1338,539.817,529.3377,532.8178,356700.0],["2021-11-02",543.6867,544.8955,533.4122,539.3,467100.0],["2021-11-03",523.4789,523.4789,488.6262,499.4301,766900.0],["2021-11-04",506.1175,506.9071,497.8256,499.1085,489100.0],["2021-11-05",502.2279,509.6755,491.1539,491.6998,457400.0],["2021-11-08",496.4862,501.994,494.5853,498.5431,346200.0],["2021-11-09",500.327,503.6415,489.3603,494.5561,264000.0],["2021-11-10",490.5788,493.8834,474.7184,479.2221,264100.0],["2021-11-11",482.8971,483.0102,475.001,475.7224,345800.0],["2021-11-12",476.6875,479.0759,472.1839,477.8963,316400.0],["2021-11-15",481.1425,481.1425,468.2504,471.8914,307500.0],["2021-11-16",470.6339,478.2229,469.4251,473.7631,249500.0],["2021-11-17",473.763,473.763,459.1163,465.0579,278100.0],["2021-11-18",463.7906,466.6274,457.0936,457.581,297300.0],["2021-11-19",462.4357,463.2253,452.0343,458.6729,323600.0],["2021-11-22",458.1659,458.2634,436.9149,441.3113,285100.0],["2021-11-23",438.3283,442.906,425.3534,437.0805,380800.0],["2021-11-24",432.1479,443.4753,429.5159,440.9116,291200.0],["2021-11-26",438.1821,446.1756,425.2949,426.8156,245500.0],["2021-11-29",433.8929,438.2503,428.2292,436.1642,306300.0],["2021-11-30",433.5322,438.962,423.2771,426.4648,391600.0],["2021-12-01",432.6939,434.7995,411.0138,411.4622,358600.0],["2021-12-02",409.844,430.8319,409.844,428.0244,482900.0],["2021-12-03",427.5858,429.0675,399.0235,407.3095,564400.0],["2021-12-06",404.7847,412.0081,397.727,408.0504,314300.0],["2021-12-07",418.364,431.2414,416.7653,424.4274,401500.0],["2021-12-08",424.6321,427.8539,414.299,424.7686,246700.0],["2021-12-09",424.5249,426.61,413.3632,413.6458,229900.0],["2021-12-10",416.5508,421.5224,404.7213,409.1519,249900.0],["2021-12-13",408.4501,413.5386,402.8254,404.9992,326200.0],["2021-12-14",398.9261,403.3322,387.9886,394.9195,356100.0],["2021-12-15",395.563,405.4184,389.6653,404.4436,255700.0],["2021-12-16",406.3444,406.3444,385.9024,389.3143,300000.0],["2021-12-17",387.2282,398.6336,379.4004,396.5767,605800.0],["2021-12-20",390.7766,396.5768,387.5012,390.4549,414200.0],["2021-12-21",393.8374,407.9333,393.8374,406.2567,319700.0],["2021-12-22",406.4907,417.165,403.4005,411.1309,338100.0],["2021-12-23",410.5264,415.5565,406.5783,413.1584,146800.0],["2021-12-27",413.2267,416.5508,410.0975,415.6247,313400.0],["2021-12-28",418.6856,419.1048,409.883,410.3899,153700.0],["2021-12-29",411.5207,411.5207,400.3103,406.7051,153000.0],["2021-12-30",407.8456,412.1836,405.857,407.1828,212600.0],["2021-12-31",407.6702,408.3818,403.6929,404.7359,380300.0],["2022-01-03",404.736,405.6085,389.3338,394.7441,611400.0],["2022-01-04",395.3386,395.3386,374.7309,382.0031,1074200.0],["2022-01-05",378.7083,378.7083,349.7025,351.852,1431800.0],["2022-01-06",348.4206,353.6846,341.2166,347.8454,1219100.0],["2022-01-07",347.1533,352.9535,342.1817,346.8414,787300.0],["2022-01-10",341.4019,355.3223,334.3539,354.8544,631700.0],["2022-01-11",354.8544,360.5863,348.8397,357.9543,452400.0],["2022-01-12",356.921,366.2306,346.2077,349.0542,415900.0],["2022-01-13",348.8495,350.8137,333.73,333.925,495700.0],["2022-01-14",331.5854,337.5123,321.691,325.5805,873200.0],["2022-01-18",318.2596,324.4936,313.288,314.604,533200.0],["2022-01-19",317.8015,329.3238,316.968,321.457,600000.0],["2022-01-20",328.6804,333.2621,319.0882,320.0045,570000.0],["2022-01-21",319.0492,319.7218,301.7169,302.1945,843900.0],["2022-01-24",295.1271,318.7275,290.7209,318.0744,825400.0],["2022-01-25",308.3457,311.9428,291.5203,296.9988,706300.0],["2022-01-26",308.0338,311.6991,289.6974,294.4545,649100.0],["2022-01-27",301.2002,302.5162,289.7558,293.4016,716900.0],["2022-01-28",295.5072,309.3887,289.207,309.2425,475900.0],["2022-01-31",310.0906,327.4814,310.0906,326.8575,486700.0],["2022-02-01",327.5399,331.137,319.3319,329.5383,442200.0],["2022-02-02",328.7292,329.3287,314.8673,317.3628,344300.0],["2022-02-03",309.0573,314.0776,306.1036,306.7567,411900.0],["2022-02-04",310.1978,321.574,302.2043,317.5577,422200.0],["2022-02-07",318.1329,326.4969,315.301,320.3067,697600.0],["2022-02-08",318.1426,328.3685,316.9436,326.5748,817400.0],["2022-02-09",356.9893,358.1981,341.2069,355.7513,1263600.0],["2022-02-10",345.0185,361.9852,343.371,355.2151,722200.0],["2022-02-11",352.817,359.6212,336.5667,340.7584,720500.0],["2022-02-14",338.2824,343.215,334.6171,337.0151,498600.0],["2022-02-15",341.821,345.964,336.128,339.4229,340200.0],["2022-02-16",332.7064,336.5765,322.968,335.8064,569000.0],["2022-02-17",331.4197,332.8517,318.942,319.4684,351100.0],["2022-02-18",321.3985,321.3985,307.0004,310.5488,378100.0],["2022-02-22",308.1214,318.2791,306.5033,312.6056,387800.0],["2022-02-23",315.5984,318.3766,306.3766,306.9615,426300.0],["2022-02-24",295.5462,320.1507,294.9126,316.3294,967200.0],["2022-02-25",319.4879,327.9396,311.9427,327.189,623500.0],["2022-02-28",326.955,334.0907,325.522,330.6691,512600.0],["2022-03-01",332.0924,335.514,323.9136,326.1752,409200.0],["2022-03-02",330.7665,330.7665,320.5699,329.6845,274400.0],["2022-03-03",332.9697,332.9697,313.8437,315.7934,258600.0],["2022-03-04",317.2556,323.4262,302.409,310.5196,416900.0],["2022-03-07",313.132,316.6901,293.5089,293.7526,458700.0],["2022-03-08",290.721,295.9655,276.7615,287.1628,614200.0],["2022-03-09",295.6145,307.6536,292.2416,303.3741,258400.0],["2022-03-10",296.1116,302.6527,294.1132,301.8728,345300.0],["2022-03-11",306.5033,306.5033,294.9322,295.5853,283400.0],["2022-03-14",293.4114,302.8379,286.1392,290.1652,324000.0],["2022-03-15",292.4463,298.4512,290.1653,298.305,373700.0],["2022-03-16",301.4439,319.3806,301.4341,318.9809,487100.0],["2022-03-17",316.2417,335.475,312.8689,334.4709,622100.0],["2022-03-18",332.8624,352.3978,332.489,349.9802,758800.0],["2022-03-21",346.4319,350.9356,337.3174,343.0103,465200.0],["2022-03-22",342.6106,355.4587,339.0622,348.245,413800.0],["2022-03-23",345.5156,345.5156,334.5781,335.6114,359400.0],["2022-03-24",336.7714,340.1931,329.9964,340.0663,207600.0],["2022-03-25",341.0411,342.2207,324.9809,332.6674,331500.0],["2022-03-28",333.613,340.6122,330.5228,339.306,194800.0],["2022-03-29",347.1436,354.3329,341.8698,350.6529,326400.0],["2022-03-30",346.1297,347.4847,336.8494,338.5164,419200.0],["2022-03-31",341.5285,346.4465,337.6585,337.6585,398200.0],["2022-04-01",338.2434,343.8388,335.0606,342.1427,388600.0],["2022-04-04",344.2581,354.6399,343.4734,349.6099,242400.0],["2022-04-05",349.1614,350.146,339.4717,345.2329,327500.0],["2022-04-06",337.9217,339.3937,325.1906,326.6138,438300.0],["2022-04-07",324.9761,333.2572,314.8575,319.8096,744500.0],["2022-04-08",317.9184,320.1118,313.6,315.5399,743200.0],["2022-04-11",312.6446,315.0524,307.4001,308.7551,400100.0],["2022-04-12",313.9314,323.046,308.6869,309.457,350800.0],["2022-04-13",309.6324,319.3563,309.0768,316.8948,318900.0],["2022-04-14",319.2247,319.2276,309.6227,311.3188,293000.0],["2022-04-18",308.7258,309.2854,292.7193,300.6836,661100.0],["2022-04-19",301.1222,311.8842,299.4163,310.9387,406000.0],["2022-04-20",312.9955,313.7559,302.6137,304.0467,269100.0],["2022-04-21",308.5212,311.9135,295.3903,296.2384,341600.0],["2022-04-22",297.5349,299.3286,288.0401,288.5178,303700.0],["2022-04-25",285.954,298.5097,285.954,295.8192,474200.0],["2022-04-26",291.3546,292.7095,277.6193,277.6291,483500.0],["2022-04-27",277.8435,287.387,274.9678,275.2018,467100.0],["2022-04-28",281.9572,290.1847,274.4316,287.9037,712300.0],["2022-04-29",285.7494,290.5114,273.8907,274.383,601500.0],["2022-05-02",275.7671,285.5933,271.3609,285.3496,534700.0],["2022-05-03",285.0182,289.5316,275.6209,281.1969,825800.0],["2022-05-04",298.3927,321.6276,284.755,319.9363,1346700.0],["2022-05-05",314.3603,315.882,289.2391,293.4698,626600.0],["2022-05-06",287.8354,294.24,271.5949,287.8062,604600.0],["2022-05-09",280.0564,280.0564,266.5064,273.1157,601100.0],["2022-05-10",279.8614,285.9433,265.3268,276.8297,700300.0],["2022-05-11",272.9207,279.2862,257.8255,259.4389,533800.0],["2022-05-12",254.7403,273.3496,253.4048,268.0661,734700.0],["2022-05-13",272.9499,284.755,272.9499,281.2944,432000.0],["2022-05-16",277.824,283.3444,272.1213,272.7647,384100.0],["2022-05-17",281.1676,284.1389,267.7834,274.5486,343300.0],["2022-05-18",270.4738,271.9556,258.3568,262.1684,301800.0],["2022-05-19",261.798,271.6144,258.854,262.8703,428100.0],["2022-05-20",267.1009,270.4251,258.1813,269.8207,526200.0],["2022-05-23",269.4795,272.3728,259.3609,267.4714,362800.0],["2022-05-24",262.88,264.9661,257.8889,259.975,660200.0],["2022-05-25",259.2927,271.4097,259.2927,267.9393,311700.0],["2022-05-26",268.7875,274.7436,266.4284,274.5974,376500.0],["2022-05-27",278.3504,286.9776,278.3504,286.8703,385100.0],["2022-05-31",286.344,287.8355,274.1197,277.1807,551800.0],["2022-06-01",281.3334,287.0751,274.4707,275.075,351000.0],["2022-06-02",275.1627,295.712,275.075,295.4683,368500.0],["2022-06-03",288.2839,294.7469,286.8606,291.0036,319300.0],["2022-06-06",294.9224,296.9305,288.4008,294.4057,404000.0],["2022-06-07",291.9199,301.943,289.8533,299.5723,252600.0],["2022-06-08",300.8785,305.5089,297.2717,304.1442,402800.0],["2022-06-09",302.1263,306.3473,294.396,294.7859,390300.0],["2022-06-10",290.3602,291.2668,278.9012,286.9776,363800.0],["2022-06-13",274.2757,280.0174,261.4178,261.7395,381900.0],["2022-06-14",262.4511,267.1497,260.7354,263.6404,358500.0],["2022-06-15",267.9003,272.1603,260.2869,266.9255,355600.0],["2022-06-16",259.0879,261.0668,249.3787,253.4242,478200.0],["2022-06-17",254.9547,262.3926,254.9547,258.1618,653100.0],["2022-06-21",263.2017,270.5226,262.5778,265.1416,345200.0],["2022-06-22",262.4024,269.3431,262.4024,266.2919,204500.0],["2022-06-23",269.5478,280.4171,265.9731,278.9353,306700.0],["2022-06-24",282.8833,299.2213,282.8833,298.8119,509900.0],["2022-06-27",298.6852,303.7543,291.7737,292.5243,314200.0],["2022-06-28",291.1596,295.1563,279.3057,279.4227,272100.0],["2022-06-29",279.1986,281.5615,273.1742,277.0247,285300.0],["2022-06-30",273.4763,276.1083,266.4869,273.0669,383700.0],["2022-07-01",273.6225,284.2237,272.8134,283.8387,300800.0],["2022-07-05",280.1929,306.0939,277.3854,305.4018,509400.0],["2022-07-06",304.7875,308.872,301.1417,304.8655,392900.0],["2022-07-07",303.1791,320.0825,303.1791,317.8014,469400.0],["2022-07-08",310.9777,321.5935,310.0322,315.15,334000.0],["2022-07-11",310.9874,314.76,305.5577,311.8843,256900.0],["2022-07-12",311.9428,315.0037,285.3302,289.3269,660800.0],["2022-07-13",282.2302,294.8932,279.7347,287.9427,306400.0],["2022-07-14",284.3553,285.8078,274.2854,283.4195,370000.0],["2022-07-15",288.1182,294.8299,284.9159,294.2303,323300.0],["2022-07-18",297.223,304.5439,291.2668,292.2319,298700.0],["2022-07-19",296.3456,304.2807,291.6811,303.647,371600.0],["2022-07-20",304.7973,322.7096,304.1295,317.7429,417600.0],["2022-07-21",316.0272,323.4067,315.0524,322.6365,274400.0],["2022-07-22",322.6268,326.3117,313.4733,316.3587,287200.0],["2022-07-25",311.9427,311.9427,306.0158,309.0573,258600.0],["2022-07-26",308.4724,308.4724,291.9102,295.2831,488400.0],["2022-07-27",302.3018,313.8827,299.7185,312.1378,359700.0],["2022-07-28",312.3132,320.1264,297.7006,318.3474,759400.0],["2022-07-29",319.2831,322.4221,313.6204,322.1686,435700.0],["2022-08-01",321.6519,328.5536,315.491,323.699,496000.0],["2022-08-02",320.9404,333.1647,320.9404,329.3531,519200.0],["2022-08-03",339.2377,354.9324,333.8616,343.4587,1045900.0],["2022-08-04",342.2987,352.4028,341.1874,351.6862,410300.0],["2022-08-05",345.0477,364.3248,345.0477,360.6936,559000.0],["2022-08-08",359.9722,366.6107,358.1639,358.7244,364600.0],["2022-08-09",357.0673,366.601,351.3548,362.1363,464600.0],["2022-08-10",374.3314,375.1112,364.5149,367.8293,406900.0],["2022-08-11",372.9374,374.7505,366.3768,368.3849,412300.0],["2022-08-12",368.4824,384.0601,366.5523,383.9918,537000.0],["2022-08-15",381.9641,392.6384,381.9641,388.8659,439500.0],["2022-08-16",387.9593,391.2835,383.0755,386.9942,298700.0],["2022-08-17",382.3053,386.1851,378.679,380.8431,334300.0],["2022-08-18",380.8431,383.4264,376.0372,377.2558,265100.0],["2022-08-19",372.6254,374.8577,367.2444,367.5173,432300.0],["2022-08-22",360.6838,363.1599,355.527,358.627,357200.0],["2022-08-23",358.7537,364.0957,357.5693,359.4068,300800.0],["2022-08-24",362.7602,368.7066,361.6781,362.0973,235600.0],["2022-08-25",365.3825,369.1648,360.1136,364.7196,226000.0],["2022-08-26",364.047,365.5482,351.1111,351.5205,268300.0],["2022-08-29",345.4669,349.1614,342.0452,342.3377,315300.0],["2022-08-30",345.7495,348.7715,340.0176,348.2938,343100.0],["2022-08-31",351.5789,353.2751,342.1622,342.3571,386900.0],["2022-09-01",339.6861,340.076,329.0801,337.8437,280900.0],["2022-09-02",342.2598,344.2777,332.8723,335.787,343600.0],["2022-09-06",336.2743,338.4559,332.0045,337.2101,258300.0],["2022-09-07",338.3214,348.5132,336.7519,347.1923,193900.0],["2022-09-08",344.7064,355.8097,343.137,355.3807,261400.0],["2022-09-09",357.9544,363.4816,357.6424,360.8496,267300.0],["2022-09-12",362.185,366.3767,359.4263,366.2305,297600.0],["2022-09-13",351.3938,356.2386,349.5221,352.2711,261600.0],["2022-09-14",355.8584,360.0599,349.6878,354.8738,283100.0],["2022-09-15",350.9356,357.5936,340.9144,342.7276,318700.0],["2022-09-16",338.4676,343.8418,334.4416,340.7975,435200.0],["2022-09-19",337.4636,343.215,337.4636,342.6009,202000.0],["2022-09-20",340.2028,342.7276,336.0354,338.1849,208000.0],["2022-09-21",341.1679,346.8218,334.0127,334.6366,198000.0],["2022-09-22",333.4765,334.3928,318.2401,320.1897,359900.0],["2022-09-23",315.5399,318.864,309.3888,317.548,434700.0],["2022-09-26",316.4172,323.4749,312.1963,312.8494,319700.0],["2022-09-27",318.5228,323.5528,315.8518,320.024,216400.0],["2022-09-28",320.5504,334.89,318.2401,333.1743,317300.0],["2022-09-29",328.7194,330.2012,324.2596,326.0094,356100.0],["2022-09-30",325.3368,332.3361,321.4083,321.6812,387800.0],["2022-10-03",324.4205,330.5638,319.5659,328.1638,344900.0],["2022-10-04",339.0428,345.194,337.2979,340.817,388000.0],["2022-10-05",335.2605,348.1963,335.1142,342.8153,289000.0],["2022-10-06",341.8698,347.8747,336.0501,344.6968,501800.0],["2022-10-07",337.8048,339.1208,328.8657,329.8795,395900.0],["2022-10-10",330.6593,330.6593,308.8915,315.8225,368200.0],["2022-10-11",315.4131,319.0686,303.608,311.3773,445600.0],["2022-10-12",311.6308,313.5269,302.487,303.5301,464500.0],["2022-10-13",293.5869,307.5687,289.093,305.5479,410800.0],["2022-10-14",308.1703,312.7129,290.5845,291.2084,379500.0],["2022-10-17",301.5902,312.3766,301.2295,307.7121,349900.0],["2022-10-18",318.9615,324.7909,313.7754,320.8527,365500.0],["2022-10-19",316.3295,317.5578,306.981,312.4302,220700.0],["2022-10-20",313.0151,320.9014,306.2839,310.2953,349300.0],["2022-10-21",310.1199,315.8518,302.253,314.877,299300.0],["2022-10-24",316.963,316.963,303.374,315.8615,314300.0],["2022-10-25",317.1483,329.2166,317.1483,328.6707,311800.0],["2022-10-26",320.2482,333.9639,319.79,322.7048,278500.0],["2022-10-27",326.3116,331.2637,323.319,325.4051,238900.0],["2022-10-28",325.7852,333.0671,320.4432,333.0184,350400.0],["2022-10-31",331.0297,339.4863,328.9241,337.2881,525200.0],["2022-11-01",344.3068,345.0184,329.899,334.0809,665200.0],["2022-11-02",334.5294,334.5879,308.0435,308.4822,750500.0],["2022-11-03",306.6397,329.6845,304.8071,318.1134,582400.0],["2022-11-04",321.7007,321.7007,288.3618,298.4902,875100.0],["2022-11-07",300.9663,300.9663,283.9118,288.7518,785700.0],["2022-11-08",290.565,301.5317,283.3708,297.184,469800.0],["2022-11-09",293.9573,293.9573,285.7786,291.9687,379800.0],["2022-11-10",312.8299,328.2905,312.8299,321.4473,656700.0],["2022-11-11",322.3831,339.0623,319.288,331.7804,598100.0],["2022-11-14",327.5497,330.5131,319.2442,321.5155,337100.0],["2022-11-15",332.4237,341.0948,330.2889,338.4481,447100.0],["2022-11-16",334.1687,336.5375,327.3352,329.1874,476200.0],["2022-11-17",321.691,323.1191,307.3416,310.3246,551300.0],["2022-11-18",317.3627,317.3627,300.1669,308.4236,631400.0],["2022-11-21",305.119,309.9736,303.2084,307.2051,350800.0],["2022-11-22",306.864,311.4554,300.8201,311.3384,246900.0],["2022-11-23",311.3676,321.0378,307.247,318.9712,191600.0],["2022-11-25",318.7665,320.1605,315.7153,318.864,124700.0],["2022-11-28",315.6861,322.9875,315.5106,317.0411,276000.0],["2022-11-29",317.3628,320.1703,311.6796,313.8729,256000.0],["2022-11-30",312.7421,331.2832,310.0759,330.5618,696600.0],["2022-12-01",329.626,340.193,328.427,337.5025,556900.0],["2022-12-02",329.4603,334.8511,325.7472,331.3125,290900.0],["2022-12-05",326.7893,328.8656,303.9297,307.5268,494500.0],["2022-12-06",307.7315,307.7315,298.071,304.7973,377200.0],["2022-12-07",304.7973,306.8444,298.5136,301.1905,447100.0],["2022-12-08",303.4618,312.8688,300.4204,310.734,406500.0],["2022-12-09",309.6812,315.2036,305.7527,306.2206,376100.0],["2022-12-12",306.4058,322.9485,305.8307,317.7332,533700.0],["2022-12-13",333.7495,337.2783,316.4367,320.4919,672400.0],["2022-12-14",319.8875,325.8632,316.2222,319.4684,448300.0],["2022-12-15",313.405,315.0427,305.5772,307.0004,335100.0],["2022-12-16",305.236,307.4001,298.4415,303.5593,523200.0],["2022-12-19",303.0622,304.9631,299.3481,301.7949,418500.0],["2022-12-20",298.6364,303.7445,294.2595,296.1701,421500.0],["2022-12-21",296.5699,304.115,291.9687,302.5455,280700.0],["2022-12-22",296.7258,297.3204,287.0068,296.1409,425600.0],["2022-12-23",294.0548,297.8761,290.0191,297.4862,227300.0],["2022-12-27",296.833,297.2327,290.9256,294.0255,212300.0],["2022-12-28",293.5771,297.4178,291.5982,295.01,346600.0],["2022-12-29",299.4651,305.1093,294.5033,304.0175,347500.0],["2022-12-30",299.0069,302.8087,297.5154,302.4968,317700.0],["2023-01-03",308.6186,310.3635,294.4057,296.9597,251700.0],["2023-01-04",299.6308,300.6349,293.8209,296.2482,433100.0],["2023-01-05",290.6917,290.9939,284.6088,287.2018,474600.0],["2023-01-06",290.1263,290.1263,277.0831,279.4325,1122400.0],["2023-01-09",282.2984,290.3212,280.9824,285.2229,1099400.0],["2023-01-10",282.2302,292.651,278.5259,290.8281,659300.0],["2023-01-11",294.6299,297.9346,292.9971,296.5893,390300.0],["2023-01-12",298.695,302.3018,291.3253,296.6186,420500.0],["2023-01-13",292.1539,298.1588,291.5106,296.7941,415700.0],["2023-01-17",296.7843,304.7876,294.5422,302.487,460300.0],["2023-01-18",306.4448,313.0931,302.4139,303.92,526000.0],["2023-01-19",299.1823,302.5893,296.1702,297.1255,265300.0],["2023-01-20",297.5739,306.201,296.4626,305.5674,292600.0],["2023-01-23",305.431,315.1499,303.0963,313.9607,340400.0],["2023-01-24",311.3384,314.7015,309.9688,311.8648,265700.0],["2023-01-25",303.0133,308.2579,290.4284,306.6787,411600.0],["2023-01-26",311.2311,314.2921,307.0199,313.366,246800.0],["2023-01-27",310.2076,317.1971,309.7738,314.1263,353700.0],["2023-01-30",309.4472,314.7015,307.7023,307.8095,254500.0],["2023-01-31",309.7494,315.7836,308.102,315.7836,372900.0],["2023-02-01",315.9103,334.4124,315.4082,332.1898,636900.0],["2023-02-02",343.0103,353.2362,340.3783,343.5367,583300.0],["2023-02-03",333.9347,341.6845,328.466,328.9436,387800.0],["2023-02-06",324.3425,327.3644,320.4042,321.3888,578300.0],["2023-02-07",320.102,338.6529,317.1337,335.8454,504700.0],["2023-02-08",321.6909,322.3831,304.3294,313.1223,1536500.0],["2023-02-09",318.864,321.7787,312.8006,314.3603,1018800.0],["2023-02-10",310.968,312.3278,305.6064,309.106,479200.0],["2023-02-13",311.2604,315.6032,309.2425,314.6235,451900.0],["2023-02-14",311.66,318.2108,310.9679,316.5146,624200.0],["2023-02-15",315.1694,318.2011,309.9054,311.9428,638100.0],["2023-02-16",302.1946,308.2482,299.2409,299.7088,597900.0],["2023-02-17",298.0418,298.0418,290.7697,296.2384,966200.0],["2023-02-21",291.3935,293.5284,288.6348,289.0442,465300.0],["2023-02-22",292.4463,296.7843,290.1263,291.413,492400.0],["2023-02-23",294.8736,295.3951,287.0068,292.3781,238700.0],["2023-02-24",287.9231,288.3423,284.4333,286.032,313300.0],["2023-02-27",289.2099,289.3853,286.0173,286.7143,480900.0],["2023-02-28",286.5682,289.7558,281.4698,281.7818,654000.0],["2023-03-01",281.1481,283.127,277.01,277.3463,530900.0],["2023-03-02",276.2546,282.2205,275.5966,280.1051,464300.0],["2023-03-03",281.4991,285.6323,281.2944,284.1993,777800.0],["2023-03-06",287.3773,291.6275,285.0865,285.3594,463900.0],["2023-03-07",285.5739,287.4845,280.1539,280.1636,336500.0],["2023-03-08",279.3641,282.3374,277.6806,281.5575,369500.0],["2023-03-09",279.8614,285.9638,277.8241,278.5552,441900.0],["2023-03-10",277.1514,277.5754,262.8897,266.3991,703900.0],["2023-03-13",263.9036,273.3886,258.9758,267.6274,700700.0],["2023-03-14",273.4374,276.2643,268.807,273.4471,367400.0],["2023-03-15",270.3666,274.5681,268.495,270.8833,376300.0],["2023-03-16",270.9711,274.9581,266.9841,273.0085,407000.0],["2023-03-17",272.7355,276.0547,268.1538,269.967,644400.0],["2023-03-20",267.8808,268.8264,262.2269,263.5624,514100.0],["2023-03-21",264.4884,271.0149,263.6988,270.3666,543800.0],["2023-03-22",269.4503,269.6443,259.9166,260.131,334500.0],["2023-03-23",262.7142,267.1789,260.4331,265.4632,448400.0],["2023-03-24",265.863,265.9507,261.2521,264.7224,313200.0],["2023-03-27",266.4868,270.5713,264.0693,265.6192,302900.0],["2023-03-28",264.9564,267.0327,263.2894,266.1554,295200.0],["2023-03-29",269.7623,278.9353,267.6323,278.6721,515000.0],["2023-03-30",285.1254,296.1165,284.8135,288.8297,931700.0],["2023-03-31",290.3895,298.3928,289.6291,296.3554,533100.0],["2023-04-03",292.846,294.3569,286.5876,291.101,393300.0],["2023-04-04",293.0507,293.1774,283.7997,285.4081,363600.0],["2023-04-05",283.6729,285.876,274.2854,278.4089,483100.0],["2023-04-06",276.352,282.6114,271.5364,282.162,515600.0],["2023-04-10",279.3057,288.3716,276.6347,286.9678,413600.0],["2023-04-11",285.2717,291.0816,284.29,288.4594,410600.0],["2023-04-12",292.0661,295.7071,286.495,286.8021,328600.0],["2023-04-13",288.5665,296.1214,288.5665,295.3025,420400.0],["2023-04-14",292.963,297.1206,288.2351,295.517,465100.0],["2023-04-17",296.1019,300.7128,294.4135,299.5138,347800.0],["2023-04-18",304.2904,304.2904,294.4301,297.5739,362700.0],["2023-04-19",296.0435,298.3879,295.3075,297.2815,305200.0],["2023-04-20",294.201,295.3123,290.8379,292.2709,390800.0],["2023-04-21",294.0061,294.6592,291.0913,292.9825,300600.0],["2023-04-24",293.9866,294.2888,285.9443,291.0232,318600.0],["2023-04-25",287.9036,289.8727,281.2553,281.4406,435600.0],["2023-04-26",285.0475,285.6226,276.4885,278.5064,403300.0],["2023-04-27",280.4658,282.8394,277.4341,281.6258,371900.0],["2023-04-28",279.257,286.1539,274.7241,283.0588,944200.0],["2023-05-01",283.0588,292.9728,280.8411,290.058,669800.0],["2023-05-02",288.5958,288.5958,277.707,281.4796,981900.0],["2023-05-03",283.8192,293.1384,282.6981,286.305,1493600.0],["2023-05-04",289.5511,296.4236,272.4625,272.9402,1103800.0],["2023-05-05",274.11,276.0001,260.9206,265.7655,1304100.0],["2023-05-08",265.3365,268.6119,263.3771,267.4714,738600.0],["2023-05-09",265.0344,267.296,261.759,261.9734,680100.0],["2023-05-10",265.6192,268.0758,262.373,266.3016,563000.0],["2023-05-11",266.2529,266.5648,256.5632,258.6298,838300.0],["2023-05-12",258.62,262.1782,255.5152,261.7492,506000.0],["2023-05-15",261.2033,266.7403,260.2674,264.8784,563800.0],["2023-05-16",263.2797,264.2838,258.0742,258.6103,358400.0],["2023-05-17",260.4625,266.4284,258.4397,265.9409,563600.0],["2023-05-18",267.6663,276.0596,266.7227,275.1432,595800.0],["2023-05-19",276.547,279.5446,275.8257,278.175,609300.0],["2023-05-22",279.0133,288.0791,278.4479,281.9183,562300.0],["2023-05-23",278.8183,281.2846,275.3324,276.8199,916200.0],["2023-05-24",274.2659,276.1376,272.1018,273.7688,325300.0],["2023-05-25",276.9468,277.4537,270.6397,271.9947,517100.0],["2023-05-26",273.9127,278.3248,273.3758,274.2446,366700.0],["2023-05-30",279.6524,280.6675,272.7121,273.1416,433800.0],["2023-05-31",270.9647,274.1372,266.6307,273.4441,1149500.0],["2023-06-01",270.0765,277.5273,266.5429,274.4007,427900.0],["2023-06-02",278.6567,286.9344,277.4932,286.3194,608100.0],["2023-06-05",284.3671,300.2488,284.3671,298.6284,834200.0],["2023-06-06",297.1349,304.6608,296.7952,300.1023,493900.0],["2023-06-07",301.8594,302.612,292.6837,295.7195,405300.0],["2023-06-08",295.6707,301.3421,294.3237,297.7304,487100.0],["2023-06-09",299.3508,301.2786,296.6078,297.4278,418400.0],["2023-06-12",299.9461,306.1348,298.6967,305.1099,365700.0],["2023-06-13",308.0676,315.5643,306.945,315.0371,508800.0],["2023-06-14",315.0372,320.1717,310.1761,312.2747,505200.0],["2023-06-15",310.625,317.0284,308.2774,316.2183,552100.0],["2023-06-16",319.4688,321.0307,310.4396,312.2845,672200.0],["2023-06-20",308.4971,315.6619,307.194,314.7639,495600.0],["2023-06-21",311.484,313.5729,303.1234,304.9829,484400.0],["2023-06-22",303.5285,304.0146,298.5844,299.4288,613500.0],["2023-06-23",296.0611,300.8539,295.5926,298.8919,608300.0],["2023-06-26",297.5546,303.9434,297.0324,303.3821,372500.0],["2023-06-27",305.1196,308.8973,302.3972,306.4765,456400.0],["2023-06-28",308.5654,312.5675,301.913,304.778,653600.0],["2023-06-29",304.778,308.6308,302.5232,306.1934,336200.0],["2023-06-30",309.6196,314.6272,307.56,313.573,461100.0],["2023-07-03",312.5382,314.2367,310.0784,311.9916,198700.0],["2023-07-05",309.4928,311.4353,306.8279,310.303,333300.0],["2023-07-06",306.1934,317.6337,305.3247,316.15,600100.0],["2023-07-07",314.9005,319.747,313.4656,316.7649,397800.0],["2023-07-10",315.3592,329.2203,314.7736,326.8776,718900.0],["2023-07-11",326.8289,331.5436,323.9005,330.7236,443500.0],["2023-07-12",335.7897,336.7463,329.5718,332.7637,504000.0],["2023-07-13",334.8234,343.5207,333.9595,341.3049,509500.0],["2023-07-14",341.305,347.0446,339.299,346.537,709200.0],["2023-07-17",345.473,352.1595,345.3753,350.4219,362600.0],["2023-07-18",350.627,356.4984,349.8949,355.0684,500900.0],["2023-07-19",356.3569,359.9978,352.2991,356.7473,380100.0],["2023-07-20",353.5164,355.2832,347.7279,349.075,304800.0],["2023-07-21",353.3602,353.5066,341.4904,341.8223,509800.0],["2023-07-24",343.0229,347.0153,339.8798,342.6032,406300.0],["2023-07-25",342.6911,345.8635,342.0273,345.3754,239900.0],["2023-07-26",343.5988,352.218,343.5988,349.4556,356100.0],["2023-07-27",353.3406,362.1453,350.7343,352.4718,609100.0],["2023-07-28",357.7625,362.2331,354.4143,359.6659,438000.0],["2023-07-31",361.5694,365.1128,358.4458,359.9588,417500.0],["2023-08-01",358.1627,364.2343,355.7322,361.9306,744900.0],["2023-08-02",324.5643,324.5643,290.6339,292.469,2400600.0],["2023-08-03",292.6056,295.8952,281.1263,289.8627,1826100.0],["2023-08-04",289.7455,290.2336,281.5948,283.4885,1273100.0],["2023-08-07",283.2153,288.5059,281.5705,286.1143,671800.0],["2023-08-08",283.2738,285.0308,276.7435,284.6013,655200.0],["2023-08-09",283.0785,286.1192,279.5547,280.033,444900.0],["2023-08-10",281.2825,286.9831,280.3747,284.5526,610300.0],["2023-08-11",281.3606,288.2131,281.3606,285.0309,553400.0],["2023-08-14",282.0537,288.0374,281.3216,287.2272,716600.0],["2023-08-15",284.777,286.4365,283.5374,284.9918,551000.0],["2023-08-16",283.4885,285.0308,281.5753,283.8692,474000.0],["2023-08-17",283.0688,283.8594,273.4734,273.7077,671800.0],["2023-08-18",271.4041,276.8314,270.0375,274.6058,535700.0],["2023-08-21",275.1719,279.7109,275.1719,276.8801,482300.0],["2023-08-22",278.2369,281.4289,277.9246,280.0135,473100.0],["2023-08-23",281.4094,283.7814,278.4664,282.9517,290500.0],["2023-08-24",284.8844,284.982,277.2315,277.7879,343800.0],["2023-08-25",279.1025,281.8784,277.1086,279.9236,311400.0],["2023-08-28",280.1288,284.0287,279.2589,281.1551,274000.0],["2023-08-29",280.3927,287.3031,279.2794,286.4234,395100.0],["2023-08-30",286.2866,289.6196,285.4216,287.0294,307000.0],["2023-08-31",288.5054,291.3008,286.6678,288.1828,484200.0],["2023-09-01",290.3722,292.2488,287.3324,289.1113,366500.0],["2023-09-05",288.0851,288.7497,284.2487,287.4791,330000.0],["2023-09-06",286.3844,287.8701,283.6867,286.5212,338700.0],["2023-09-07",283.5889,283.9798,277.4419,282.0836,588400.0],["2023-09-08",282.1619,283.8822,277.3481,277.8906,389700.0],["2023-09-11",279.7574,281.1063,277.0109,279.4935,387900.0],["2023-09-12",276.8936,279.8943,276.6102,277.7244,242300.0],["2023-09-13",276.3755,277.2601,270.8727,273.0914,554100.0],["2023-09-14",274.3327,276.6101,272.7933,274.0102,421900.0],["2023-09-15",272.9448,274.4989,270.9606,271.6448,852900.0],["2023-09-18",270.0907,271.8794,268.2141,269.8659,325800.0],["2023-09-19",267.9404,270.8434,264.9984,270.6577,372700.0],["2023-09-20",271.8697,272.8813,262.2225,262.418,522800.0],["2023-09-21",259.0165,260.8736,255.6933,255.7813,597000.0],["2023-09-22",256.8467,257.5896,251.1093,251.3536,622300.0],["2023-09-25",250.2198,253.5626,249.4378,252.4874,485700.0],["2023-09-26",250.1807,251.5256,246.4274,247.874,585600.0],["2023-09-27",249.6333,252.2723,248.9491,251.2754,636500.0],["2023-09-28",251.1484,255.3024,248.954,251.6468,493600.0],["2023-09-29",254.7648,258.6647,252.9859,253.416,484000.0],["2023-10-02",252.7708,256.0843,251.0799,254.1686,501700.0],["2023-10-03",252.937,256.661,251.9889,255.6347,593400.0],["2023-10-04",256.8076,259.4955,251.3536,255.2731,497500.0],["2023-10-05",255.6835,257.3842,252.6096,256.6707,359200.0],["2023-10-06",254.8625,266.225,254.8625,264.1773,517800.0],["2023-10-09",261.1962,269.905,261.1962,269.4651,330700.0],["2023-10-10",269.7682,273.6387,268.605,268.7907,387000.0],["2023-10-11",269.5531,271.9869,267.7986,271.8109,281500.0],["2023-10-12",271.9478,271.9478,262.155,262.4766,517700.0],["2023-10-13",262.6135,265.3649,256.5828,258.9872,324600.0],["2023-10-16",259.5933,265.5849,255.6249,264.0308,336300.0],["2023-10-17",263.0142,269.4457,261.9684,269.0156,484000.0],["2023-10-18",266.5232,267.9013,260.9421,262.1737,389700.0],["2023-10-19",263.9917,266.1762,258.2054,259.5053,365100.0],["2023-10-20",258.8797,260.2383,250.6889,253.24,420300.0],["2023-10-23",251.6468,256.2798,249.0713,251.8325,367800.0],["2023-10-24",253.7091,258.7262,251.0994,255.5467,282800.0],["2023-10-25",252.3115,252.3505,242.4004,242.4786,445500.0],["2023-10-26",245.0101,247.61,237.1712,239.4095,471000.0],["2023-10-27",240.2501,240.4456,232.7973,234.9134,570200.0],["2023-10-30",235.5584,236.8095,231.5217,234.6397,846800.0],["2023-10-31",236.1645,241.8335,233.6134,239.4388,1837900.0],["2023-11-01",149.1056,155.4099,143.5636,147.2876,11068400.0],["2023-11-02",148.7733,159.2415,142.8501,158.9873,5212800.0],["2023-11-03",159.3782,161.7143,152.5265,155.4295,3408700.0],["2023-11-06",157.7167,160.3361,151.0604,157.2573,2966800.0],["2023-11-07",158.9482,165.6337,158.3422,164.0503,1477700.0],["2023-11-08",163.8158,166.7773,161.6557,163.7376,943400.0],["2023-11-09",165.4774,167.0413,162.8579,163.9722,1013700.0],["2023-11-10",162.3301,167.7352,161.4699,167.2954,1015300.0],["2023-11-13",166.0052,168.5465,165.4285,168.1164,908900.0],["2023-11-14",170.8923,176.2779,170.1787,172.2997,1211100.0],["2023-11-15",173.9321,178.8632,172.9254,173.1111,1128200.0],["2023-11-16",173.4727,174.9388,168.8495,169.7292,953700.0],["2023-11-17",171.078,173.8832,169.3528,173.4922,1356100.0],["2023-11-20",173.8832,180.3635,172.3584,178.3207,1036700.0],["2023-11-21",176.5809,178.0372,173.7659,174.0982,679200.0],["2023-11-22",175.8478,176.3267,173.4531,173.4922,773300.0],["2023-11-24",173.5167,175.368,172.7331,174.8293,501800.0],["2023-11-27",173.7909,175.3777,172.1748,172.498,750400.0],["2023-11-28",172.0181,174.9663,171.1659,174.6039,600900.0],["2023-11-29",176.8078,180.8335,176.7001,177.5718,800000.0],["2023-11-30",179.5406,179.5406,174.2513,177.9342,1371900.0],["2023-12-01",178.0909,182.0481,177.3171,181.9403,1290300.0],["2023-12-04",180.4711,182.9394,178.9137,182.3811,727800.0],["2023-12-05",181.3428,181.6954,176.7196,178.3848,744700.0],["2023-12-06",179.7561,183.0178,177.9048,181.7053,890500.0],["2023-12-07",181.2057,184.438,178.7619,181.4604,998600.0],["2023-12-08",180.2066,186.8525,179.854,182.7435,1062200.0],["2023-12-11",182.2929,187.8173,182.2929,185.3489,812500.0],["2023-12-12",185.6722,190.5843,182.5026,185.5546,811500.0],["2023-12-13",185.6624,194.2623,183.5026,194.086,1019100.0],["2023-12-14",197.7199,203.1071,195.1928,199.532,1081100.0],["2023-12-15",198.8365,200.1686,195.8148,198.6112,1416100.0],["2023-12-18",199.4144,200.5996,195.9078,199.4438,668500.0],["2023-12-19",200.7955,204.3609,200.5507,203.7144,711100.0],["2023-12-20",202.5292,205.3208,199.0227,199.8454,750300.0],["2023-12-21",201.3734,203.2344,198.1999,202.3627,744300.0],["2023-12-22",203.8221,204.6498,200.2764,201.3832,495100.0],["2023-12-26",201.775,202.49,199.8552,202.0885,487900.0],["2023-12-27",201.9611,203.0924,200.5702,201.4714,432900.0],["2023-12-28",201.2167,203.494,200.8641,203.303,583600.0],["2023-12-29",202.7545,204.0915,201.3244,202.4802,522800.0],["2024-01-02",200.7661,203.6165,199.4438,200.4037,990100.0],["2024-01-03",197.4359,198.2733,189.7665,190.4619,831800.0],["2024-01-04",191.5394,194.4778,189.9918,192.4699,571700.0],["2024-01-05",189.071,196.1234,188.8683,193.1065,624500.0],["2024-01-08",193.322,201.2363,193.1065,199.9532,600500.0],["2024-01-09",197.8473,201.9415,197.8473,198.8561,429400.0],["2024-01-10",200.2176,200.296,196.2997,197.8571,641700.0],["2024-01-11",198.8071,198.8071,192.0682,196.1821,832900.0],["2024-01-12",195.8001,196.6914,193.4297,193.5179,573000.0],["2024-01-16",191.9997,192.9694,187.3079,190.746,879800.0],["2024-01-17",189.1984,190.0211,185.8681,188.2482,989200.0],["2024-01-18",190.3346,191.7548,184.6046,191.6275,712400.0],["2024-01-19",191.6275,192.0487,187.6116,189.6195,1041500.0],["2024-01-22",191.6765,193.9881,187.0827,191.2063,1505000.0],["2024-01-23",194.086,198.5133,192.5384,193.2045,793900.0],["2024-01-24",195.0753,195.2369,189.1102,189.453,680700.0],["2024-01-25",190.6186,192.6168,187.9446,188.8262,808400.0],["2024-01-26",189.9624,192.127,189.169,189.835,801100.0],["2024-01-29",188.8261,192.0389,188.0524,191.9017,626600.0],["2024-01-30",190.5109,193.4885,189.7371,191.5099,490800.0],["2024-01-31",191.1671,191.4904,186.1913,186.3382,563300.0],["2024-02-01",187.4255,188.8555,184.3695,188.7674,993400.0],["2024-02-02",188.7086,191.9017,187.0827,190.9908,911700.0],["2024-02-05",190.0211,190.6088,186.0738,190.2464,798700.0],["2024-02-06",191.5883,195.1341,191.3532,193.6061,1377300.0],["2024-02-07",193.9881,196.0254,188.023,194.948,1264100.0],["2024-02-08",185.0551,195.281,182.2831,191.7352,1777200.0],["2024-02-09",192.0585,193.4787,183.6153,186.1032,1783900.0],["2024-02-12",186.4656,191.3434,186.4656,187.7683,1129500.0],["2024-02-13",182.9198,184.7906,180.2262,183.1353,1097600.0],["2024-02-14",185.1237,188.3854,184.0267,185.3686,1015800.0],["2024-02-15",187.0729,192.3895,185.7114,190.3933,1612300.0],["2024-02-16",189.5412,192.1466,186.8574,186.9064,904600.0],["2024-02-20",184.6339,187.2786,184.2911,186.1521,745900.0],["2024-02-21",183.7328,184.011,176.8176,178.2868,697600.0],["2024-02-22",180.3927,182.0089,177.0145,177.9832,1238400.0],["2024-02-23",177.7775,181.4506,176.318,180.8825,1335400.0],["2024-02-26",180.2752,180.2752,175.9263,176.3866,729600.0],["2024-02-27",176.9155,182.4595,176.9155,179.3447,748300.0],["2024-02-28",177.9538,180.809,177.8167,179.8344,755200.0],["2024-02-29",180.0793,182.4673,177.5542,178.6492,911800.0],["2024-03-01",178.5854,181.3729,177.7109,181.3337,659800.0],["2024-03-04",180.0086,180.4651,173.5062,174.7576,913600.0],["2024-03-05",173.5012,173.5209,167.73,170.6745,929600.0],["2024-03-06",171.921,174.0018,170.5273,172.6277,715100.0],["2024-03-07",173.7368,178.9928,173.1774,178.3204,799800.0],["2024-03-08",179.0075,179.3216,175.8765,177.869,721100.0],["2024-03-11",177.8101,181.8244,177.4322,181.0883,895100.0],["2024-03-12",181.5202,183.4832,179.2725,183.385,635100.0],["2024-03-13",183.5813,186.3492,183.385,184.769,791200.0],["2024-03-14",185.2499,187.4092,183.9985,186.2903,820000.0],["2024-03-15",184.9456,188.2239,182.5507,186.1921,1680200.0],["2024-03-18",187.9883,189.5685,185.7014,188.0668,756300.0],["2024-03-19",187.9098,187.9098,184.239,186.0744,691800.0],["2024-03-20",186.8891,189.0091,186.094,187.8018,493300.0],["2024-03-21",189.2152,191.2028,188.4329,189.9513,565700.0],["2024-03-22",189.7158,190.0887,186.4866,188.9109,459000.0],["2024-03-25",188.1944,189.1612,185.8486,187.7233,397300.0],["2024-03-26",188.7146,188.7931,186.2137,187.0755,1098600.0],["2024-03-27",189.4311,193.8577,189.4311,193.5731,766400.0],["2024-03-28",194.7018,198.0684,194.1325,195.33,750700.0],["2024-04-01",194.6429,195.2809,191.5414,194.6135,785100.0],["2024-04-02",188.4496,194.5202,186.1872,194.0148,1156100.0],["2024-04-03",193.5535,196.0269,192.8448,195.1337,980800.0],["2024-04-04",198.2254,200.846,194.0835,194.0933,749700.0],["2024-04-05",193.4651,195.1631,190.1182,194.6233,622300.0],["2024-04-08",196.1643,199.0695,194.907,198.1273,707100.0],["2024-04-09",199.4425,204.1439,198.9959,203.9771,647800.0],["2024-04-10",199.7762,200.0167,195.8894,199.5504,1152700.0],["2024-04-11",201.5429,201.5429,196.0367,200.7381,521900.0],["2024-04-12",199.2658,199.2658,194.0933,194.3387,758300.0],["2024-04-15",194.0933,194.5036,188.2484,189.1661,601000.0],["2024-04-16",188.0177,188.6066,186.1038,186.6338,795500.0],["2024-04-17",186.9479,187.6988,183.2378,183.4047,821800.0],["2024-04-18",184.2389,185.0928,181.0245,181.4514,614000.0],["2024-04-19",181.2355,183.7236,179.8516,179.8614,572600.0],["2024-04-22",181.0491,184.9162,179.0173,183.2574,522100.0],["2024-04-23",183.3556,187.9785,183.3556,184.6119,607200.0],["2024-04-24",184.4745,185.083,180.7938,184.4352,549100.0],["2024-04-25",182.06,183.4341,180.2835,183.1298,843500.0],["2024-04-26",184.3469,188.2042,184.3469,185.3971,675000.0],["2024-04-29",185.5345,191.0702,185.5345,189.6176,757800.0],["2024-04-30",187.8509,189.9709,184.5039,184.5039,883600.0],["2024-05-01",184.1408,187.4288,182.4428,182.7961,1363200.0],["2024-05-02",176.6715,177.2604,156.0598,163.6371,2756600.0],["2024-05-03",169.6046,172.7749,164.4125,168.1226,1207000.0],["2024-05-06",169.2906,172.0584,166.5895,171.2143,748400.0],["2024-05-07",171.234,174.7576,170.7236,173.2068,502200.0],["2024-05-08",171.126,172.7455,168.5545,169.0943,501900.0],["2024-05-09",168.7409,171.4008,168.0048,170.3702,521600.0],["2024-05-10",170.6647,171.764,168.6428,170.1838,474200.0],["2024-05-13",170.9886,173.3933,170.5861,170.861,468500.0],["2024-05-14",171.7639,173.727,171.1554,171.283,494400.0],["2024-05-15",173.197,174.5613,169.428,174.1686,673300.0],["2024-05-16",174.5318,178.0849,174.4827,177.7217,615300.0],["2024-05-17",177.7708,178.9486,176.3574,178.9093,493200.0],["2024-05-20",178.929,179.1155,175.1011,176.9561,484800.0],["2024-05-21",176.2396,177.3291,174.9499,176.3476,379300.0],["2024-05-22",176.2887,177.7806,174.9441,177.3291,646700.0],["2024-05-23",177.604,178.3695,171.1751,171.2143,629400.0],["2024-05-24",171.0324,171.4799,165.4651,167.8848,759200.0],["2024-05-28",168.1995,168.5507,163.5076,164.0585,824900.0],["2024-05-29",161.4716,163.9109,160.7929,160.9109,876800.0],["2024-05-30",159.6125,160.2027,155.5698,156.3469,959600.0],["2024-05-31",154.3993,154.3993,141.5237,142.9401,2551900.0],["2024-06-03",144.986,146.5107,142.0253,142.7729,1758500.0],["2024-06-04",142.1138,146.8746,141.5237,144.2286,946200.0],["2024-06-05",144.4745,145.5762,141.5237,141.9565,804500.0],["2024-06-06",143.2942,144.6024,141.0515,142.8712,1076300.0],["2024-06-07",141.445,145.1926,140.3925,142.9499,792400.0],["2024-06-10",141.4056,144.1991,140.0778,143.9041,878100.0],["2024-06-11",141.6712,142.7729,139.9696,141.0417,883500.0],["2024-06-12",143.8549,145.3795,141.2384,141.7991,694500.0],["2024-06-13",141.3565,142.0863,138.3662,138.681,725400.0],["2024-06-14",138.6711,141.6417,137.8252,140.4417,795600.0],["2024-06-17",140.7663,143.0384,138.9072,140.5499,1009700.0],["2024-06-18",140.1466,141.9073,139.1138,139.1433,1085400.0],["2024-06-20",138.9269,143.5696,138.5925,143.2942,802800.0],["2024-06-21",143.3925,145.0637,141.6269,144.986,2647600.0],["2024-06-24",142.5073,144.2975,141.6466,142.6253,657700.0],["2024-06-25",142.3106,142.3106,138.8482,139.222,720800.0],["2024-06-26",138.7302,140.2942,137.4023,138.6908,1023700.0],["2024-06-27",138.6908,140.904,137.7072,139.4581,584700.0],["2024-06-28",139.822,140.7073,138.2482,140.6974,995200.0],["2024-07-01",140.6187,141.0122,138.5285,139.9695,699900.0],["2024-07-02",140.4515,141.7007,138.0515,139.8417,712900.0],["2024-07-03",140.1662,142.0843,139.7826,140.7663,458000.0],["2024-07-05",140.5204,140.6384,138.3564,139.6351,427700.0],["2024-07-08",140.3138,140.425,137.481,138.0515,666200.0],["2024-07-09",137.6088,138.5924,137.2154,137.8646,741700.0],["2024-07-10",138.1498,138.3367,137.2449,137.9826,581700.0],["2024-07-11",139.6745,142.468,138.3859,142.1138,764000.0],["2024-07-12",143.6089,147.9664,142.2319,145.9991,908200.0],["2024-07-15",146.9631,154.2813,145.7926,153.5534,1090900.0],["2024-07-16",153.8288,159.8387,153.755,158.3928,987100.0],["2024-07-17",157.3797,159.1108,154.0255,158.0485,752900.0],["2024-07-18",158.0485,159.5928,151.291,152.255,735500.0],["2024-07-19",152.4222,155.855,149.9533,155.5108,747800.0],["2024-07-22",156.819,157.9403,152.3779,157.3698,610600.0],["2024-07-23",157.7436,165.229,156.8092,162.7109,997100.0],["2024-07-24",162.4551,164.7273,155.6091,155.9829,700100.0],["2024-07-25",156.6419,164.6142,155.8767,160.2223,651800.0],["2024-07-26",161.3535,162.3273,158.9485,161.3437,585900.0],["2024-07-29",162.0912,165.1208,160.606,161.5404,560800.0],["2024-07-30",161.5502,164.4716,159.4453,162.7601,644100.0],["2024-07-31",164.8847,167.7372,163.3699,164.0585,1338900.0],["2024-08-01",171.1701,175.9701,162.7207,164.6388,1693200.0],["2024-08-02",162.2289,164.1076,156.0616,161.6191,845600.0],["2024-08-05",154.6452,160.724,153.7403,155.4813,3179700.0],["2024-08-06",156.1108,159.524,155.4124,155.8059,668200.0],["2024-08-07",157.3404,159.9174,150.037,150.2386,774900.0],["2024-08-08",151.3894,158.0682,150.3419,156.6813,710300.0],["2024-08-09",155.9633,156.8289,154.5075,155.4518,470400.0],["2024-08-12",155.8157,156.1698,150.9173,151.1927,514300.0],["2024-08-13",151.4582,154.8104,149.9582,154.0845,707000.0],["2024-08-14",153.6812,154.0599,150.8779,152.6288,575600.0],["2024-08-15",154.9403,158.3633,154.9403,157.0747,742900.0],["2024-08-16",156.1009,158.2059,154.5468,157.3797,1418900.0],["2024-08-19",157.3797,158.3535,155.678,156.2977,482700.0],["2024-08-20",155.796,156.2682,154.7042,155.9534,467100.0],["2024-08-21",156.7403,158.7961,154.7239,158.1666,437900.0],["2024-08-22",158.1666,158.6486,156.3371,157.5174,440700.0],["2024-08-23",158.3633,160.9699,157.1928,160.5568,582700.0],["2024-08-26",161.6363,163.4109,160.818,162.287,447400.0],["2024-08-27",161.7645,162.1588,159.3096,160.7983,494100.0],["2024-08-28",160.9462,162.7799,159.5857,160.7392,528700.0],["2024-08-29",162.0602,162.8194,160.4138,161.242,349800.0],["2024-08-30",161.6856,162.149,159.2209,160.4828,648500.0],["2024-09-03",159.428,161.2518,158.2005,159.0139,651000.0],["2024-09-04",158.5012,160.0293,156.49,157.7421,555800.0],["2024-09-05",157.1604,158.7674,153.5767,154.0154,3017800.0],["2024-09-06",154.0253,155.8393,150.9197,152.7239,982100.0],["2024-09-09",153.4929,162.1983,153.4386,161.5081,1025300.0],["2024-09-10",162.3264,165.3137,159.4575,165.2545,744500.0],["2024-09-11",164.7419,166.1714,158.6984,166.1221,820500.0],["2024-09-12",167.4136,167.8573,163.2138,165.1855,1037600.0],["2024-09-13",165.7672,168.646,165.1264,166.9897,826100.0],["2024-09-16",167.7094,169.8488,166.6446,166.7038,602100.0],["2024-09-17",167.1178,169.9474,165.9939,166.6545,484000.0],["2024-09-18",166.8024,171.6924,166.2355,168.5277,614600.0],["2024-09-19",172.4022,172.5304,168.7249,170.4896,609500.0],["2024-09-20",170.5586,170.8002,166.2108,167.8376,1306300.0],["2024-09-23",169.1685,170.3417,166.3785,170.1446,557000.0],["2024-09-24",171.722,172.6388,169.4623,171.2685,525100.0],["2024-09-25",170.8346,170.9037,165.3432,165.4714,524300.0],["2024-09-26",167.8376,167.8376,155.7999,165.0968,1586800.0],["2024-09-27",166.2404,167.9431,164.8109,165.432,467900.0],["2024-09-30",164.8404,165.4517,163.0067,164.2193,501100.0],["2024-10-01",164.3968,164.7705,160.5518,163.963,504800.0],["2024-10-02",163.9137,165.4616,162.0011,164.3771,345400.0],["2024-10-03",162.8293,164.6039,162.2574,164.2095,348600.0],["2024-10-04",165.8264,166.1813,163.7471,165.5996,356000.0],["2024-10-07",165.0672,165.0672,160.9758,161.3011,398100.0],["2024-10-08",161.5574,162.1786,157.5646,157.6829,560900.0],["2024-10-09",159.2012,161.3406,157.7421,161.2913,620200.0],["2024-10-10",160.6307,161.8039,158.5012,161.6659,536200.0],["2024-10-11",161.7941,162.8243,160.1674,160.2068,377900.0],["2024-10-14",160.6899,162.6025,159.63,162.356,516300.0],["2024-10-15",162.5927,166.971,162.1096,162.6025,511800.0],["2024-10-16",162.6222,163.1644,160.4237,161.2617,497700.0],["2024-10-17",161.5574,163.0757,158.9645,162.918,524500.0],["2024-10-18",164.2292,165.1362,161.8434,163.5489,376600.0],["2024-10-21",163.8743,169.622,163.6278,165.4517,811000.0],["2024-10-22",164.8207,165.3728,163.0166,164.0517,409400.0],["2024-10-23",163.0166,164.0518,160.3251,162.0701,358000.0],["2024-10-24",164.5644,164.6137,161.7744,162.849,671200.0],["2024-10-25",163.5982,164.5052,161.4391,162.3067,328000.0],["2024-10-28",163.2138,166.2996,162.844,164.9884,524700.0],["2024-10-29",164.4461,167.2066,163.1743,165.1756,573700.0],["2024-10-30",164.6334,172.4318,164.6334,169.8192,1238200.0],["2024-10-31",187.0032,219.1629,186.5251,206.0801,2560000.0],["2024-11-01",204.7985,209.5801,200.4064,207.6773,1117200.0],["2024-11-04",207.1843,210.1292,205.9224,208.4759,818400.0],["2024-11-05",207.9829,215.9489,206.514,215.4559,1044500.0],["2024-11-06",219.3206,230.3922,219.3108,227.8288,1344100.0],["2024-11-07",227.4443,227.4443,223.0966,223.9839,593900.0],["2024-11-08",223.2247,225.8669,220.8389,225.5219,492900.0],["2024-11-11",227.2866,227.7401,222.7269,224.4867,468900.0],["2024-11-12",223.7966,226.7641,223.5008,225.6599,627300.0],["2024-11-13",225.1669,227.8387,223.7867,224.5853,427900.0],["2024-11-14",223.7966,224.8712,219.9615,221.4995,504500.0],["2024-11-15",220.7009,221.3023,216.7179,216.777,478100.0],["2024-11-18",215.7517,217.3686,213.43,215.8109,373000.0],["2024-11-19",212.1631,216.7475,210.0632,213.8588,415400.0],["2024-11-20",214.5489,217.5461,213.0504,216.6785,661400.0],["2024-11-21",218.3742,224.4473,217.7826,223.8163,396800.0],["2024-11-22",224.6937,227.4739,223.5994,227.0697,372400.0],["2024-11-25",229.5039,233.286,229.0398,231.6961,652800.0],["2024-11-26",231.311,233.7896,229.6797,233.286,479500.0],["2024-11-27",234.0365,234.3624,228.7445,232.0517,496100.0],["2024-11-29",232.3479,233.2761,228.1115,229.02,346700.0],["2024-12-02",228.8818,232.0023,228.23,229.5039,621200.0],["2024-12-03",227.4104,229.8791,225.4798,227.0055,609200.0],["2024-12-04",227.6178,229.178,223.729,228.8423,439900.0],["2024-12-05",228.8423,229.6323,225.149,228.9114,406800.0],["2024-12-06",230.0865,235.2017,230.0766,233.523,487700.0],["2024-12-09",233.8093,235.5868,228.5065,232.0022,686700.0],["2024-12-10",232.6441,233.1971,229.5375,232.7133,447500.0],["2024-12-11",234.9943,239.7047,232.0615,237.2458,673500.0],["2024-12-12",236.6139,237.394,235.0141,236.999,583600.0],["2024-12-13",236.5349,236.5349,230.0668,231.5677,459900.0],["2024-12-16",231.3801,232.65,227.6573,229.1583,599300.0],["2024-12-17",228.5658,233.6119,228.1066,230.0569,801100.0],["2024-12-18",227.756,230.288,206.7816,206.8705,1083200.0],["2024-12-19",210.1984,211.1365,202.9798,204.4018,952400.0],["2024-12-20",202.9501,208.1641,201.6861,204.6387,1603500.0],["2024-12-23",203.5722,205.6558,201.3504,204.3227,389700.0],["2024-12-24",204.0166,207.3642,203.2365,207.1272,147500.0],["2024-12-26",206.0114,207.3692,204.777,206.4854,436900.0],["2024-12-27",204.9942,207.1174,202.2846,204.1351,351200.0],["2024-12-30",202.1404,203.3056,198.5854,201.8836,289700.0],["2024-12-31",202.565,203.6513,201.0048,202.407,313600.0],["2025-01-02",204.4116,204.5104,197.3115,198.8816,530600.0],["2025-01-03",200.5407,201.3701,198.2299,201.3109,410700.0],["2025-01-06",202.4959,212.5585,201.6111,204.4413,573400.0],["2025-01-07",205.1028,205.5047,199.1482,199.5729,421500.0],["2025-01-08",197.9534,198.8718,194.6551,196.9264,449200.0],["2025-01-10",194.9218,201.2417,194.9218,199.4741,554000.0],["2025-01-13",198.1015,199.2766,196.087,198.2694,350800.0],["2025-01-14",198.5953,200.8073,196.956,200.7184,290500.0],["2025-01-15",203.0489,205.3399,201.617,202.7822,576500.0],["2025-01-16",202.8316,205.5868,200.9356,205.3596,396500.0],["2025-01-17",207.8086,207.8086,203.4636,206.5643,544300.0],["2025-01-21",207.8382,209.0479,204.9251,206.6434,424400.0],["2025-01-22",205.5571,206.5743,203.0538,204.9745,319500.0],["2025-01-23",204.1944,204.1944,201.2813,202.6835,708300.0],["2025-01-24",204.7572,207.7997,203.75,204.9054,305300.0],["2025-01-27",204.3425,211.487,204.3425,210.2576,715100.0],["2025-01-28",211.2056,215.2049,208.0505,211.0772,420800.0],["2025-01-29",210.3662,210.3662,203.5327,203.8882,482400.0],["2025-01-30",204.1845,206.6532,201.3504,202.6934,323800.0],["2025-01-31",204.9942,209.0627,202.6934,204.9646,531700.0],["2025-02-03",202.3873,204.0166,198.1163,202.6736,652400.0],["2025-02-04",203.118,203.434,200.3283,202.6835,472800.0],["2025-02-05",201.3405,203.6611,196.9807,203.5624,587500.0],["2025-02-06",204.9448,205.1522,201.2714,202.4366,438500.0],["2025-02-07",204.9054,205.4139,196.6153,197.2819,372400.0],["2025-02-10",200.0864,202.4811,197.8941,202.1996,528000.0],["2025-02-11",200.3431,204.9725,199.642,200.827,752500.0],["2025-02-12",198.0127,205.2214,196.6697,204.461,1240000.0],["2025-02-13",213.0917,214.7704,197.4991,209.3293,1259300.0],["2025-02-14",210.6032,210.6032,204.935,206.6039,900200.0],["2025-02-18",207.937,211.6993,206.7915,210.8995,667000.0],["2025-02-19",209.8428,213.5163,206.4162,213.4669,469700.0],["2025-02-20",212.361,212.7905,207.5716,211.7191,324400.0],["2025-02-21",212.3116,212.3116,206.8606,210.3959,597500.0],["2025-02-24",211.6796,217.8416,208.4604,216.4492,813500.0],["2025-02-25",216.2714,218.123,214.3656,216.3307,768800.0],["2025-02-26",216.5084,219.3228,216.1826,216.9923,636500.0],["2025-02-27",217.6836,218.676,212.9633,213.6447,885400.0],["2025-02-28",213.4571,218.6365,213.4571,216.7257,822600.0],["2025-03-03",216.3998,221.6829,215.4123,217.4565,1016800.0],["2025-03-04",216.1332,217.9699,213.1707,214.494,875800.0],["2025-03-05",212.9633,216.2122,212.0647,214.6717,894700.0],["2025-03-06",210.0897,213.6101,200.985,201.0739,851100.0],["2025-03-07",201.5479,210.9785,200.353,210.3563,707600.0],["2025-03-10",213.0619,223.6813,212.1914,214.6842,996000.0],["2025-03-11",213.3191,213.9621,203.9412,204.4358,794400.0],["2025-03-12",206.8495,207.9773,200.6173,204.3369,600000.0],["2025-03-13",203.407,203.407,196.9967,200.6371,575900.0],["2025-03-14",201.5274,205.9394,201.5274,205.7514,410800.0],["2025-03-17",208.5015,218.4533,207.7002,213.6851,898000.0],["2025-03-18",211.4,215.0701,208.3531,214.6942,696700.0],["2025-03-19",215.3273,218.1961,211.7413,215.0998,579000.0],["2025-03-20",214.1402,216.4847,212.9897,213.1114,496900.0],["2025-03-21",210.668,216.9644,208.5312,215.9505,2944700.0],["2025-03-24",217.6816,221.8958,216.7023,221.2627,580300.0],["2025-03-25",222.5784,224.8239,219.9965,221.0352,440600.0],["2025-03-26",222.2915,224.0325,218.8687,220.3229,476600.0],["2025-03-27",219.6502,223.4093,217.5491,223.3896,452000.0],["2025-03-28",223.2313,225.9912,215.4855,216.3956,548000.0],["2025-03-31",214.6941,218.3939,211.3802,216.1285,674100.0],["2025-04-01",215.901,218.8984,212.0133,218.5225,670900.0],["2025-04-02",215.5647,219.485,213.24,216.1285,527700.0],["2025-04-03",209.3325,214.7881,204.2379,211.1329,817800.0],["2025-04-04",206.1076,206.8495,192.8993,195.9778,799500.0],["2025-04-07",188.9542,200.3008,183.4936,194.4148,1213900.0],["2025-04-08",200.3304,204.3368,189.4834,190.992,974200.0],["2025-04-09",189.6664,216.455,189.1224,216.1483,1162500.0],["2025-04-10",211.4099,212.3892,201.379,207.9574,593300.0],["2025-04-11",207.9574,214.16,205.2815,213.3982,406700.0],["2025-04-14",215.9703,219.0171,213.5269,215.9208,544700.0],["2025-04-15",217.8597,219.3535,215.7922,216.9298,453000.0],["2025-04-16",216.5737,216.9496,210.8163,213.2103,371600.0],["2025-04-17",213.6258,216.2621,211.588,214.5755,403700.0],["2025-04-21",211.8946,213.4675,199.5341,203.9807,616800.0],["2025-04-22",205.6723,211.2813,205.5239,209.2435,368300.0],["2025-04-23",213.5565,221.8661,213.5565,216.8705,394000.0],["2025-04-24",216.3165,224.082,214.7238,223.4291,331900.0],["2025-04-25",223.0037,226.3968,221.3864,225.1504,348900.0],["2025-04-28",225.3284,226.9904,222.0837,224.0523,507800.0],["2025-04-29",223.3203,227.2772,222.7861,226.1001,410300.0],["2025-04-30",221.7276,224.5272,218.389,223.9534,588600.0],["2025-05-01",225.2691,228.7018,223.6121,224.6558,499300.0],["2025-05-02",225.9517,228.9095,224.7151,224.9229,456000.0],["2025-05-05",222.885,227.94,222.885,224.8338,459900.0],["2025-05-06",222.3212,226.3078,221.8167,225.3383,576100.0],["2025-05-07",225.734,226.4364,220.951,226.2088,757900.0],["2025-05-08",240.3846,251.7411,230.4923,246.6663,1501900.0],["2025-05-09",246.3596,252.3742,245.0914,249.9802,730400.0],["2025-05-12",256.9346,257.2017,249.4658,255.5991,952300.0],["2025-05-13",255.2232,258.824,254.778,257.4094,535300.0],["2025-05-14",256.5587,257.266,252.5918,254.4516,696600.0],["2025-05-15",253.4525,254.9561,248.9712,253.6998,715700.0],["2025-05-16",253.5415,258.4976,252.6017,257.5578,488200.0],["2025-05-19",253.5118,257.5974,253.5118,257.1324,370800.0],["2025-05-20",255.52,258.4185,254.511,257.8843,277200.0],["2025-05-21",256.9643,258.8735,253.3931,254.4813,358800.0],["2025-05-22",253.6009,259.9715,252.4237,258.6855,529900.0],["2025-05-23",255.2331,257.1918,252.9876,255.1243,412500.0],["2025-05-27",256.5261,259.1068,251.0774,258.8245,446700.0],["2025-05-28",259.2405,260.2114,256.5607,257.0412,322600.0],["2025-05-29",257.8933,258.8691,252.177,253.2965,515300.0],["2025-05-30",254.0593,256.9352,251.1467,256.6747,913100.0],["2025-06-02",256.6747,257.5762,250.5919,257.1205,590700.0],["2025-06-03",257.5762,261.6083,254.3733,261.3408,590700.0],["2025-06-04",261.3309,263.1339,257.2196,262.3315,663200.0],["2025-06-05",263.015,265.2639,259.7755,261.4696,523900.0],["2025-06-06",264.2534,264.5506,261.1724,263.233,348700.0],["2025-06-09",263.1141,263.4311,252.8309,256.0407,762000.0],["2025-06-10",255.4859,256.1793,250.2056,251.751,501600.0],["2025-06-11",252.2563,253.0785,248.4124,249.4527,484300.0],["2025-06-12",251.2458,251.2458,243.9445,248.5115,685800.0],["2025-06-13",245.8169,246.5103,241.3786,242.716,552400.0],["2025-06-16",244.2516,245.7327,241.3984,244.1129,478800.0],["2025-06-17",242.8646,244.3804,239.4666,239.4765,561200.0],["2025-06-18",239.6449,240.2691,229.4608,230.6496,1013800.0],["2025-06-20",231.6205,232.7003,227.4596,229.9858,1415300.0],["2025-06-23",229.5598,231.4183,227.0088,230.7982,515300.0],["2025-06-24",232.8092,233.265,228.4998,232.8588,547400.0],["2025-06-25",232.5319,233.161,220.1385,220.7131,901400.0],["2025-06-26",221.8623,225.1612,219.0884,223.3582,853700.0],["2025-06-27",223.695,226.459,221.9415,225.1117,590000.0],["2025-06-30",226.2213,229.4608,225.0225,229.2428,605400.0],["2025-07-01",227.9549,233.5919,226.2807,231.6205,913100.0],["2025-07-02",231.6006,233.1164,220.1276,226.0033,655500.0],["2025-07-03",227.0138,231.2242,225.8597,230.8973,374200.0],["2025-07-07",230.184,232.8093,227.5488,230.2236,511800.0],["2025-07-08",231.5214,234.0377,230.3732,231.7888,519300.0],["2025-07-09",231.7988,232.8093,228.6187,231.8978,476500.0],["2025-07-10",231.3331,232.1851,226.5779,227.2218,418400.0],["2025-07-11",226.7364,227.1862,217.8104,218.1472,624500.0],["2025-07-14",218.1769,221.5155,215.9677,219.9305,630700.0],["2025-07-15",219.6927,222.0703,218.811,219.6629,468700.0],["2025-07-16",220.9806,221.4858,217.3537,221.1589,421400.0],["2025-07-17",221.9316,224.3389,220.9013,222.6251,429200.0],["2025-07-18",224.6263,228.0045,222.2486,227.5686,481400.0],["2025-07-21",228.48,228.5394,225.4436,225.8151,412200.0],["2025-07-22",226.4788,232.2644,226.4788,231.0756,622000.0],["2025-07-23",231.3331,235.0185,230.605,234.2358,551200.0],["2025-07-24",234.2358,236.2816,232.3981,235.7318,382500.0],["2025-07-25",235.8804,237.9013,234.6272,236.5738,325700.0],["2025-07-28",236.772,237.3862,233.4037,234.2358,474900.0],["2025-07-29",233.374,235.4742,230.9765,235.2364,474900.0],["2025-07-30",234.5727,236.2172,231.3134,233.374,518100.0],["2025-07-31",233.6712,235.4395,229.0348,229.3815,523500.0],["2025-08-01",228.9654,228.9654,223.1105,224.3291,580500.0],["2025-08-04",225.3197,230.6793,224.3291,227.1822,566700.0],["2025-08-05",227.628,227.628,221.0103,221.1886,568300.0],["2025-08-06",224.2399,224.8244,217.6846,221.1787,1636300.0],["2025-08-07",236.5639,246.6292,229.2032,231.2044,1484200.0],["2025-08-08",231.5709,232.0316,225.4139,227.7073,672100.0],["2025-08-11",227.4893,228.4532,218.0482,218.9794,711000.0],["2025-08-12",220.0295,220.2277,211.5592,213.2038,769700.0],["2025-08-13",213.1542,220.2277,211.7673,219.4252,752300.0],["2025-08-14",216.9683,218.3701,213.9369,213.9864,578600.0],["2025-08-15",214.5511,216.4968,213.4514,215.1554,593600.0],["2025-08-18",219.4846,223.7446,219.4846,223.1799,622700.0],["2025-08-19",222.8232,226.3104,221.6641,225.8052,656600.0],["2025-08-20",224.6956,227.1723,221.9613,224.8343,817200.0],["2025-08-21",223.3879,224.334,220.831,223.2195,514800.0],["2025-08-22",223.6158,232.096,222.4121,231.7096,699300.0],["2025-08-25",231.1787,232.7862,228.1424,228.9958,372300.0],["2025-08-26",228.4996,230.5407,224.1138,224.2229,679200.0],["2025-08-27",224.7191,226.7086,224.1088,226.1281,679100.0],["2025-08-28",226.0487,226.3811,223.8856,223.965,524300.0],["2025-08-29",224.0443,225.8106,223.5929,225.3938,341900.0],["2025-09-02",222.288,223.2604,214.5434,218.2991,928000.0],["2025-09-03",217.0389,219.6883,214.9452,219.6387,830500.0],["2025-09-04",219.8272,224.0939,217.8228,222.7643,631300.0],["2025-09-05",223.2803,225.5427,220.6805,222.3872,445800.0],["2025-09-08",221.6629,222.6948,220.0257,222.5659,436500.0],["2025-09-09",222.3872,222.3872,217.5251,220.7698,589400.0],["2025-09-10",218.8746,221.7224,218.4479,219.1723,596500.0],["2025-09-11",219.4104,225.7312,218.9242,224.6198,471800.0],["2025-09-12",224.6198,224.9225,220.2638,220.9088,379400.0],["2025-09-15",221.1171,221.9209,216.3642,216.513,485400.0],["2025-09-16",216.5626,216.5626,208.8775,211.6707,766100.0],["2025-09-17",212.9408,217.0984,211.7303,213.0698,688200.0],["2025-09-18",213.8835,216.9,212.4546,214.8758,626600.0],["2025-09-19",214.7865,217.0191,214.1713,214.9254,1660400.0],["2025-09-22",214.0323,220.6409,214.0323,218.3983,753700.0],["2025-09-23",218.6365,218.9788,215.104,217.9617,556000.0],["2025-09-24",218.2792,218.82,215.2528,215.739,467000.0],["2025-09-25",215.1337,215.1337,212.1569,213.1889,657100.0],["2025-09-26",215.8085,217.4954,214.4144,215.8283,767700.0],["2025-09-29",216.2054,217.0588,215.2231,216.4832,700600.0],["2025-09-30",214.6971,215.4215,205.5732,206.5308,905100.0],["2025-10-01",206.888,206.888,197.4317,197.6897,1588200.0],["2025-10-02",198.9499,201.6885,196.6627,199.8231,1254300.0],["2025-10-03",200.3886,201.7282,198.4537,200.2993,679700.0],["2025-10-06",200.4383,202.4427,198.0419,198.672,1038900.0],["2025-10-07",199.5452,202.4129,197.9576,202.1351,780300.0],["2025-10-08",202.1846,204.8935,200.4283,203.4944,527700.0],["2025-10-09",204.6753,204.7943,200.7955,201.0237,654900.0],["2025-10-10",201.4702,202.0457,198.0866,198.2751,494200.0],["2025-10-13",197.2828,200.6794,196.2013,199.7437,410400.0],["2025-10-14",197.9377,201.4901,197.9377,198.9796,532200.0],["2025-10-15",200.4879,200.9989,197.9576,197.9576,531800.0],["2025-10-16",198.93,200.0066,196.9752,198.9399,646500.0],["2025-10-17",198.7316,200.8649,196.5982,199.1384,449700.0],["2025-10-20",199.1384,201.6677,198.4537,199.5353,438000.0],["2025-10-21",199.5353,205.7221,198.8705,205.2607,510800.0],["2025-10-22",204.4867,204.8936,200.6169,200.7856,377400.0],["2025-10-23",200.3986,201.8919,198.4537,198.7018,482100.0],["2025-10-24",200.5375,200.6566,197.8683,197.9675,436500.0],["2025-10-27",195.6655,201.2966,195.6655,198.6919,399300.0],["2025-10-28",197.6798,199.8578,196.876,196.9653,488500.0],["2025-10-29",193.8397,195.075,184.1849,185.0184,795700.0],["2025-10-30",185.1176,186.9533,183.2919,183.8575,679500.0],["2025-10-31",183.2125,186.6259,182.3403,185.6435,610100.0],["2025-11-03",185.4153,185.4153,181.4661,183.4209,890700.0],["2025-11-04",183.7384,184.7703,179.1739,180.5036,593100.0],["2025-11-05",179.8784,184.8398,179.1243,182.2897,1306200.0],["2025-11-06",174.9369,174.9369,155.29,162.742,2050300.0],["2025-11-07",162.5832,163.2034,158.1279,160.8963,944900.0],["2025-11-10",161.5711,165.6592,161.2436,165.5104,987900.0],["2025-11-11",165.4806,169.0528,164.0914,169.023,932400.0],["2025-11-12",169.7176,170.0203,164.7166,166.3638,988000.0],["2025-11-13",164.7265,165.7783,162.7321,163.387,976500.0],["2025-11-14",162.4244,165.1036,161.0253,164.8356,890300.0],["2025-11-17",165.3219,167.5148,161.9382,162.8214,847700.0],["2025-11-18",162.3352,163.8335,158.1081,160.0827,610400.0],["2025-11-19",160.2712,160.3407,157.7707,159.7255,607300.0],["2025-11-20",161.0849,161.2436,157.7707,158.6737,694200.0],["2025-11-21",158.7134,162.2458,157.9047,160.8864,1049200.0],["2025-11-24",160.961,160.961,157.1419,158.3453,1054200.0],["2025-11-25",159.678,163.6464,158.9421,163.4474,796500.0],["2025-11-26",162.8557,163.3082,159.5288,159.9466,671600.0],["2025-11-28",160.4538,161.2843,159.862,160.2947,214500.0],["2025-12-01",159.131,162.8905,158.6208,160.9312,769500.0],["2025-12-02",161.9755,162.98,159.509,161.0704,595000.0],["2025-12-03",161.0108,164.2729,161.0108,163.6663,447900.0],["2025-12-04",164.4122,166.5306,163.537,165.2377,645100.0],["2025-12-05",164.6012,168.3308,163.6364,164.82,807800.0],["2025-12-08",162.9203,164.5116,161.5588,163.0795,816300.0],["2025-12-09",163.3082,164.3823,161.2544,161.8163,690300.0],["2025-12-10",161.5777,162.9999,160.1853,162.9104,825500.0],["2025-12-11",162.6518,167.933,162.0252,165.178,796600.0],["2025-12-12",165.6852,168.3507,164.7006,165.7051,643700.0],["2025-12-15",166.2422,166.5804,161.6175,161.9258,835000.0],["2025-12-16",160.3444,162.6796,159.4294,161.886,578100.0],["2025-12-17",164.0342,169.2955,164.0342,166.0632,984700.0],["2025-12-18",165.4266,166.3416,161.7069,163.4176,1107500.0],["2025-12-19",163.2088,163.7458,161.0108,161.8363,2246200.0],["2025-12-22",161.9357,165.4515,161.8661,164.5216,624300.0],["2025-12-23",164.6807,164.6807,158.0002,158.763,708200.0],["2025-12-24",158.5343,159.6582,158.1762,159.5289,255000.0],["2025-12-26",159.2703,160.0162,158.4149,159.5388,600000.0],["2025-12-29",159.4891,160.235,157.6889,159.8869,690700.0],["2025-12-30",159.3797,161.0704,158.4348,159.6482,594800.0],["2025-12-31",158.942,159.7526,158.1364,158.4945,654900.0],["2026-01-02",158.5641,158.9818,151.0153,151.5723,965300.0],["2026-01-05",152.1193,154.6206,150.9855,152.169,957500.0],["2026-01-06",151.2341,156.56,150.9208,155.6998,640700.0],["2026-01-07",156.4258,157.4402,154.6515,155.9683,630100.0],["2026-01-08",154.8842,158.2309,154.556,156.943,703100.0],["2026-01-09",156.7838,156.943,154.556,156.3164,469400.0],["2026-01-12",156.1026,158.4348,153.8797,158.0768,928500.0],["2026-01-13",157.311,158.1762,153.6559,156.6446,945000.0],["2026-01-14",156.3164,156.8833,152.905,153.7405,710000.0],["2026-01-15",154.2278,156.8037,151.6419,151.9502,769200.0],["2026-01-16",151.6718,151.9701,147.604,147.604,925800.0],["2026-01-20",145.6944,149.1853,144.8192,146.679,998400.0],["2026-01-21",147.9322,149.802,147.2688,148.3698,869000.0],["2026-01-22",149.8616,152.7161,149.1933,151.7414,814100.0],["2026-01-23",151.6419,152.6166,148.4792,151.4629,783900.0],["2026-01-26",149.1853,150.1789,142.104,146.6492,1749900.0],["2026-01-27",145.2866,146.4254,141.1393,141.4178,1126600.0],["2026-01-28",141.4277,142.8897,138.6727,138.8915,1229300.0],["2026-01-29",136.1465,138.8915,131.4124,133.6104,2283300.0],["2026-01-30",133.859,135.4852,132.0788,134.0182,1335700.0],["2026-02-02",136.236,137.2406,132.2677,132.586,930700.0],["2026-02-03",129.6222,131.2533,123.4061,123.6548,1912400.0],["2026-02-04",122.7795,129.8808,121.9491,129.1348,1916300.0],["2026-02-05",130.4377,133.7397,128.369,130.8753,1640700.0],["2026-02-06",131.1538,133.5606,127.096,130.2587,1898700.0],["2026-02-09",130.02,132.4666,127.7126,128.7171,1350800.0],["2026-02-10",129.294,131.0344,124.0725,124.2614,1794900.0],["2026-02-11",124.3112,124.3311,116.1955,118.0653,3155500.0],["2026-02-12",106.21,119.4875,104.3303,119.1096,4829300.0],["2026-02-13",121.0689,126.3102,119.4577,124.6294,4024500.0],["2026-02-17",123.8934,124.6195,118.4531,121.6557,2796500.0],["2026-02-18",123.2669,124.9576,121.7153,123.5453,3126600.0],["2026-02-19",122.9486,123.3166,117.8166,120.0644,2168800.0],["2026-02-20",119.8953,121.0987,114.0373,114.087,1936600.0],["2026-02-23",112.6648,115.8673,112.3167,113.8085,2798800.0],["2026-02-24",114.0572,119.577,113.4903,118.6918,2323600.0],["2026-02-25",118.9107,123.3464,117.7768,123.237,1915500.0],["2026-02-26",124.3211,130.1791,123.5603,129.0851,2536600.0],["2026-02-27",126.2406,126.4395,119.5571,125.1466,5960200.0],["2026-03-02",123.4161,129.3934,123.4161,127.6032,2438200.0],["2026-03-03",126.1213,131.661,126.1213,131.0941,2533200.0],["2026-03-04",129.7515,134.7939,129.2442,133.3816,2027400.0],["2026-03-05",133.5109,137.6285,133.5109,135.9178,1919700.0],["2026-03-06",137.9567,137.9567,130.3184,137.2605,1670800.0],["2026-03-09",136.1086,138.4821,132.8774,137.8738,1558800.0],["2026-03-10",136.7369,136.7369,129.7958,131.551,1376800.0],["2026-03-11",132.8874,134.4032,127.4123,129.9753,1082600.0],["2026-03-12",130.2845,132.7079,125.2881,126.2754,1297800.0],["2026-03-13",126.6943,127.881,124.5053,125.3679,1085500.0],["2026-03-16",124.0016,125.4776,121.9772,123.134,4003700.0],["2026-03-17",123.7423,126.7342,123.3035,125.5275,1131600.0],["2026-03-18",123.6626,125.8765,123.2836,124.1512,1215300.0],["2026-03-19",123.852,127.7414,123.4332,123.8121,930200.0],["2026-03-20",123.6027,126.7242,121.2591,124.4803,14557300.0],["2026-03-23",125.0288,127.4622,123.9019,126.2455,1165900.0],["2026-03-24",124.7197,124.7496,117.8185,118.6363,1241200.0],["2026-03-25",121.3489,122.8498,117.4595,119.4939,1077500.0],["2026-03-26",118.357,124.0615,118.357,122.6952,1888600.0],["2026-03-27",120.9001,120.9001,115.9935,116.7414,1114900.0],["2026-03-30",117.5592,121.4237,117.0656,120.6408,906400.0],["2026-03-31",122.755,124.8443,118.7958,121.2093,756800.0],["2026-04-01",121.1793,122.5356,117.1852,120.4713,765100.0],["2026-04-02",121.9472,124.7296,118.9704,123.2238,727400.0],["2026-04-06",122.5955,123.7822,120.6707,122.6354,1303400.0],["2026-04-07",123.2636,126.5646,122.5157,123.882,1081400.0],["2026-04-08",124.2908,126.5447,117.4595,117.5094,1006400.0],["2026-04-09",116.2727,116.8113,112.5329,114.5275,1106400.0],["2026-04-10",113.969,115.3552,110.1893,113.2809,1047900.0],["2026-04-13",113.8394,119.6934,113.8394,119.2845,1095500.0],["2026-04-14",119.9327,122.9445,118.1177,119.5139,869500.0],["2026-04-15",120.7904,125.5075,118.6762,123.3035,899200.0],["2026-04-16",125.5075,126.8588,124.0016,125.1884,826900.0],["2026-04-17",126.3652,127.3535,123.7922,126.5846,986600.0],["2026-04-20",126.5048,133.4,126.5048,132.6181,1176700.0],["2026-04-21",132.4486,136.5973,129.6363,130.085,820500.0],["2026-04-22",131.9599,134.4581,127.9409,130.0751,927400.0],["2026-04-23",127.153,127.8661,121.4536,125.1585,653300.0],["2026-04-24",124.7695,125.697,120.95,123.3833,1085100.0],["2026-04-27",123.0841,126.1219,121.668,123.5728,609600.0],["2026-04-28",125.5674,127.2528,123.3833,124.4803,539000.0],["2026-04-29",125.2383,127.8412,123.8371,127.5819,665400.0],["2026-04-30",126.2156,127.3525,124.0016,126.415,606500.0],["2026-05-01",129.5166,132.4386,126.8588,131.6009,836000.0],["2026-05-04",131.4613,136.6272,130.6834,131.8702,941600.0],["2026-05-05",132.9871,133.0669,129.0678,131.3217,760300.0],["2026-05-06",129.347,131.3316,124.7396,126.0161,1378300.0],["2026-05-07",130.7233,138.3724,129.5266,138.0533,2189200.0],["2026-05-08",136.3779,136.697,130.3842,136.4975,1190500.0],["2026-05-11",135.7097,139.0805,133.8847,138.0633,1203800.0],["2026-05-12",139.0705,141.085,135.4753,137.2256,1256200.0],["2026-05-13",135.6798,138.2328,131.9799,134.5329,1192000.0],["2026-05-14",134.3235,135.58,130.5887,133.2464,1304400.0],["2026-05-15",135.8094,140.0678,134.7872,135.8692,1128800.0],["2026-05-18",136.4676,142.0225,136.4676,138.8012,802000.0],["2026-05-19",141.7831,144.755,139.4694,140.7858,1102500.0],["2026-05-20",139.1204,139.1204,133.1766,137.6045,905500.0],["2026-05-21",135.7695,136.3779,132.7976,133.9844,811900.0],["2026-05-22",134.6027,138.3724,134.1439,137.425,513800.0],["2026-05-26",135.16,136.52,132.59,132.82,643700.0],["2026-05-27",132.93,137.33,131.5,132.28,598000.0],["2026-05-28",133.14,138.63,132.37,136.8,786000.0],["2026-05-29",136.04,144.14,135.0,139.67,1190500.0],["2026-06-01",141.9,151.38,139.67,148.58,907000.0],["2026-06-02",144.12,145.47,141.36,144.23,995300.0],["2026-06-03",142.6,142.6,135.502,137.79,721200.0],["2026-06-04",141.64,142.835,136.725,137.08,509200.0],["2026-06-05",138.64,139.17,135.71,137.62,653300.0],["2026-06-08",135.01,136.84,133.0,135.7,678700.0],["2026-06-09",134.0,136.98,133.22,136.14,778100.0],["2026-06-10",134.1,138.86,133.5,136.72,795800.0],["2026-06-11",133.49,136.645,129.87,132.24,1276900.0],["2026-06-12",132.24,135.15,130.0,134.52,857800.0],["2026-06-15",133.87,139.44,133.5,134.69,1195100.0],["2026-06-16",134.87,136.87,128.275,129.13,826600.0],["2026-06-17",127.33,128.71,122.49,123.72,1841000.0],["2026-06-18",121.23,126.3,121.0,124.85,3261500.0],["2026-06-22",124.5,125.87,121.975,123.67,1333200.0],["2026-06-23",126.9,128.07,124.0,124.28,900800.0],["2026-06-24",124.46,128.49,123.71,127.22,672300.0],["2026-06-25",125.67,128.58,123.44,124.48,663500.0],["2026-06-26",125.76,129.97,125.76,129.18,2097400.0],["2026-06-29",131.74,133.13,126.655,127.18,853800.0],["2026-06-30",125.09,126.72,123.85,125.68,679400.0],["2026-07-01",128.8,135.355,127.785,133.96,1333600.0],["2026-07-02",133.715,139.21,133.715,139.21,907700.0],["2026-07-06",137.95,140.8544,135.685,139.9,911077.934717],["2026-07-07",142.79,146,142.51,143.78,976449.835968],["2026-07-08",142.23,142.28,136.84,138.5,1061460.073014],["2026-07-09",134.75,139.72,132.58,139.56,864623.431177],["2026-07-10",141.57,142.07,138.1,139.08,560129.333544],["2026-07-13",141.26,146.71,141,146.5,620559.413943],["2026-07-14",140.335,145.0899,140.2,143.67,511503.209643],["2026-07-15",144.95,148.7,143.87,144.73,392063.741156],["2026-07-16",147.85,153.2,147.1933,150.48,916122.081474],["2026-07-17",150.27,152.85,145.38,147.94,781583.530058],["2026-07-20",146.33,150.93,144.22,149.71,617107.072425],["2026-07-21",145.21,149.51,143.25,144.22,682374.299702],["2026-07-22",145.31,145.7,138.22,139.3,520416.609041],["2026-07-23",140.82,141.695,136.8,138.7,591146.637622],["2026-07-24",140.88,146.14,140.7,145.35,552934.623597],["2026-07-27",149.1,156.13,147.3839,151.3,979484.400436],["2026-07-28",154.68,164.38,154.545,161.72,880349.303356],["2026-07-29",162.61,172.54,162.61,168.92,1055692.963577],["2026-07-30",165.29,166.05,156.41,161.52,1156306.723445],["2026-07-31",160.28,165,157.42,163.96,866874.330707],["2026-08-03",167.97,172.54,167.055,168.67,924320.02482],["2026-08-04",166.14,175.54,165,175.3,1065568.076137],["2026-08-05",178.65,179.24,172.6136,174.8,820760.31917],["2026-08-06",212.89,220.4817,208,215.97,3832533.359804],["2026-08-07",216.94,222.4299,213.56,214.94,1267222.968152],["2026-08-10",213,213.5,210.03,211.365,340824.826135],["2026-08-11",212.97,215.6158,210.12,212.23,672011.758392],["2026-08-12",213.49,213.49,204.36,211.28,724460.192169],["2026-08-13",211,224.63,207.9401,223.63,1270423.548886],["2026-08-14",224.61,224.82,216.42,218.13,545696.697513],["2026-08-17",214.86,216.8925,212.535,214.19,476238.923861],["2026-08-18",217.68,221.6,215.43,215.72,708042.536076],["2026-08-19",216.74,222.86,215.96,222.16,598098.468153],["2026-08-20",221.47,227.3,221.125,226.72,649959.919111],["2026-08-21",226.7,230.53,223.865,229.07,668008.254366],["2026-08-24",228.46,232.37,227.425,229.62,490011.601694],["2026-08-25",230.37,233.46,227.2131,231.7,482337.962765],["2026-08-26",226.82,233.21,225.58,232.31,548985.111046],["2026-08-27",233.01,239.92,231.775,237.04,818869.81125],["2026-08-28",236.41,242.5,233.17,238.53,475003.209947],["2026-08-31",235.3,239.58,234.725,239.1,746592.313602],["2026-09-01",241.77,243.28,237.12,237.95,721713.652687],["2026-09-02",237.09,240.585,234.48,236.25,608717.249834],["2026-09-03",240,244.98,237.32,240.52,592004.625625],["2026-09-04",238.14,238.15,230.5601,231.67,662009.309095],["2026-09-08",227.36,228.49,218.16,219.16,1011480.371641],["2026-09-09",219.23,219.94,213.65,215.58,832172.338696],["2026-09-10",216.19,219.12,214.99,216.04,603150.236681],["2026-09-11",216.14,220.31,216.05,218.91,557671.178373],["2026-09-14",224.84,227.3894,218.21,222.85,854920.622521]]}