{"t":"PJT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-09-22",26.8374,26.8374,26.086,26.086,5400.0],["2015-09-23",25.7192,25.7192,25.7192,25.7192,300.0],["2015-09-24",25.4955,25.4955,24.9856,25.0303,80100.0],["2015-09-25",25.0304,25.0304,24.4578,24.601,13300.0],["2015-09-28",24.601,24.601,22.3645,23.438,80900.0],["2015-09-29",23.0354,23.0354,20.799,21.0226,11000.0],["2015-09-30",21.4789,22.0514,21.4699,21.4699,23900.0],["2015-10-01",21.1568,21.4699,17.8916,18.7862,1041600.0],["2015-10-02",18.0705,18.7325,17.8916,17.9542,1555900.0],["2015-10-05",17.9632,19.8865,17.9632,18.6699,967600.0],["2015-10-06",18.5446,19.6808,18.3568,19.0546,488800.0],["2015-10-07",18.8309,19.2335,18.5089,18.8578,996800.0],["2015-10-08",18.652,19.4571,18.2852,18.3389,964300.0],["2015-10-09",18.3389,18.7951,18.2584,18.6609,526600.0],["2015-10-12",18.5357,18.9919,18.482,18.8756,265600.0],["2015-10-13",18.6073,19.0367,18.5625,18.5894,372700.0],["2015-10-14",18.5625,19.4303,18.4373,19.4124,287400.0],["2015-10-15",19.2603,19.6808,19.0546,19.6539,663500.0],["2015-10-16",19.5018,19.7881,19.2335,19.645,345100.0],["2015-10-19",19.4929,19.8668,19.3766,19.8239,241700.0],["2015-10-20",19.8507,20.0118,19.7792,19.9402,164200.0],["2015-10-21",19.9491,20.5664,19.9491,20.4054,152900.0],["2015-10-22",20.3517,20.5485,20.2175,20.468,227900.0],["2015-10-23",20.5753,20.7095,20.2265,20.4412,237300.0],["2015-10-26",20.4412,20.4412,19.6808,19.8686,251500.0],["2015-10-27",19.815,19.8328,19.2335,19.3677,171600.0],["2015-10-28",19.2335,19.6808,19.0546,19.2066,291600.0],["2015-10-29",19.2066,19.4482,18.7862,19.0367,356700.0],["2015-10-30",18.9293,19.2737,18.8935,19.2335,305400.0],["2015-11-02",19.144,19.3856,18.9651,19.2245,208600.0],["2015-11-03",19.2245,19.5376,19.0277,19.2335,349200.0],["2015-11-04",19.2335,19.6942,19.2335,19.5734,463400.0],["2015-11-05",19.5913,19.7702,19.4392,19.6718,156200.0],["2015-11-06",19.636,19.7255,19.4482,19.5197,131600.0],["2015-11-09",19.6808,19.6808,19.2335,19.2871,164500.0],["2015-11-10",19.3229,19.3363,19.0009,19.1351,243000.0],["2015-11-11",19.1351,19.1798,18.6878,19.0993,135900.0],["2015-11-12",19.2335,19.3319,18.7862,19.1261,171300.0],["2015-11-13",19.0456,19.2066,18.9114,19.144,221600.0],["2015-11-16",19.0903,19.2871,18.8399,19.2335,216500.0],["2015-11-17",19.0993,19.7255,19.0161,19.5913,165400.0],["2015-11-18",19.645,19.6987,19.2693,19.4213,208100.0],["2015-11-19",19.2514,19.4661,19.0098,19.3229,614200.0],["2015-11-20",19.4571,19.4571,19.0635,19.3408,282000.0],["2015-11-23",19.6539,19.9402,19.3945,19.6092,234100.0],["2015-11-24",19.3587,20.3249,19.3587,19.7971,266000.0],["2015-11-25",19.7702,20.4591,19.7121,20.3428,157100.0],["2015-11-27",20.3428,20.799,20.1683,20.7811,94500.0],["2015-11-30",20.7543,21.0226,20.4501,20.969,103800.0],["2015-12-01",20.9511,21.2463,20.799,21.1121,113900.0],["2015-12-02",20.9869,21.3805,20.9824,21.291,105100.0],["2015-12-03",21.2731,21.4699,20.9511,21.0674,163100.0],["2015-12-04",21.1747,21.5478,21.0763,21.5325,169300.0],["2015-12-07",21.5325,21.5325,20.3517,20.3517,207700.0],["2015-12-08",20.1907,20.7006,19.7389,20.1102,260700.0],["2015-12-09",19.9491,20.307,19.8865,20.0923,223500.0],["2015-12-10",19.8955,20.5396,19.8955,20.2443,141500.0],["2015-12-11",20.2444,20.6559,20.0744,20.5396,250600.0],["2015-12-14",20.4412,21.4431,20.1907,20.8169,495200.0],["2015-12-15",20.9868,22.3645,20.9868,21.8904,286500.0],["2015-12-16",22.1945,23.0354,21.9441,22.5076,436900.0],["2015-12-17",22.8118,23.9121,22.7313,23.1517,466400.0],["2015-12-18",23.3306,25.4955,23.0891,24.4578,998800.0],["2015-12-21",24.3236,24.7316,22.9818,23.5454,246400.0],["2015-12-22",23.5632,24.0105,22.9549,23.608,193300.0],["2015-12-23",23.6169,23.7064,23.0354,23.3396,186500.0],["2015-12-24",23.2949,24.0481,23.1607,23.939,36700.0],["2015-12-28",23.9121,24.923,23.786,24.923,303300.0],["2015-12-29",24.9141,26.0144,24.8335,25.9607,206600.0],["2015-12-30",25.9428,25.9428,25.0125,25.2898,139100.0],["2015-12-31",25.2361,25.4508,24.8738,25.3077,96100.0],["2016-01-04",24.923,25.2039,24.4936,25.1019,147200.0],["2016-01-05",25.1735,25.1735,24.2879,24.4668,97100.0],["2016-01-06",24.1537,24.1716,22.1409,22.3735,313700.0],["2016-01-07",21.9262,22.5882,21.3805,21.4968,261800.0],["2016-01-08",21.6936,22.4808,21.6936,21.9441,153100.0],["2016-01-11",22.2393,22.2527,21.5862,21.9351,132300.0],["2016-01-12",22.1945,22.2822,21.1121,21.7562,261400.0],["2016-01-13",21.7294,21.9441,20.7543,21.5594,317200.0],["2016-01-14",21.5057,23.1517,21.0316,21.8188,266000.0],["2016-01-15",21.1837,21.8099,20.8348,21.7025,197200.0],["2016-01-19",21.0405,21.9038,20.8348,21.2463,151400.0],["2016-01-20",20.9332,21.7115,20.1549,21.5952,227000.0],["2016-01-21",21.6488,22.8118,21.4252,22.0425,140800.0],["2016-01-22",22.275,24.0195,22.1856,22.8207,162300.0],["2016-01-25",23.0981,23.7064,22.1766,22.5524,138400.0],["2016-01-26",22.6866,23.1875,22.3949,23.1786,102200.0],["2016-01-27",22.937,23.845,22.6633,23.2412,67300.0],["2016-01-28",23.277,23.5695,22.6955,22.8386,76900.0],["2016-01-29",22.776,23.854,22.6866,23.0981,159900.0],["2016-02-01",23.0981,24.1519,22.8923,23.8763,154500.0],["2016-02-02",23.5632,23.7869,22.3645,22.4719,148500.0],["2016-02-03",22.5076,23.2859,22.5076,23.0981,137900.0],["2016-02-04",23.1428,23.4559,22.5792,22.6329,212800.0],["2016-02-05",22.4808,22.5622,21.9709,22.0067,69200.0],["2016-02-08",21.6757,21.8904,20.1281,20.4054,188000.0],["2016-02-09",20.1459,22.2214,20.1459,21.5683,269600.0],["2016-02-10",21.9172,22.3556,21.2821,21.783,232400.0],["2016-02-11",20.8616,20.969,20.1728,20.6201,130800.0],["2016-02-12",20.5932,21.6578,20.5754,21.6578,93800.0],["2016-02-16",21.7204,22.1766,20.8527,21.7562,171500.0],["2016-02-17",21.7204,22.7134,21.4252,22.4897,244700.0],["2016-02-18",22.4719,23.93,22.4719,23.8406,357800.0],["2016-02-19",23.8406,24.7888,23.0623,24.2342,204700.0],["2016-02-22",24.6367,25.1377,24.3997,25.1019,186800.0],["2016-02-23",24.8962,25.4866,23.9121,24.0195,168000.0],["2016-02-24",23.7332,24.7709,23.599,24.4757,81100.0],["2016-02-25",24.5115,25.2272,24.1716,24.3684,82600.0],["2016-02-26",24.6278,24.8693,24.1984,24.4936,84900.0],["2016-02-29",24.5115,24.8872,23.76,24.8872,128700.0],["2016-03-01",24.8693,25.585,24.7351,24.8962,160300.0],["2016-03-02",24.923,25.5224,24.8962,25.3703,87500.0],["2016-03-03",25.4776,25.4776,24.4041,24.4131,135700.0],["2016-03-04",24.1716,24.3326,23.3485,23.4022,136600.0],["2016-03-07",22.6135,23.9938,22.5956,23.6711,198700.0],["2016-03-08",23.5546,24.5136,23.3036,24.3075,158200.0],["2016-03-09",24.6481,24.7063,23.1513,23.6711,168000.0],["2016-03-10",23.5456,24.5047,23.5367,24.4957,143100.0],["2016-03-11",24.3075,24.6929,23.7159,24.0476,218800.0],["2016-03-14",24.0744,24.7556,23.9983,24.4778,167500.0],["2016-03-15",24.5943,24.7018,24.2178,24.415,101700.0],["2016-03-16",24.2716,24.6481,23.7338,23.7338,141900.0],["2016-03-17",23.7338,24.5226,23.7249,24.1461,114000.0],["2016-03-18",23.9938,24.0565,23.3395,23.7338,702400.0],["2016-03-21",23.6801,24.2627,23.6801,24.2178,130300.0],["2016-03-22",24.1372,24.4061,23.5187,24.0744,186600.0],["2016-03-23",23.9938,24.2627,23.6621,23.7607,80100.0],["2016-03-24",23.5187,23.8952,23.3036,23.7249,73300.0],["2016-03-28",23.707,23.7159,17.89,21.2063,2516600.0],["2016-03-29",21.0719,21.1615,19.9336,20.8568,715000.0],["2016-03-30",21.0091,22.4593,20.8657,22.1116,360900.0],["2016-03-31",22.0936,22.255,21.0808,21.5559,301200.0],["2016-04-01",21.4304,21.8516,20.8836,20.8836,351100.0],["2016-04-04",20.7402,21.4483,20.3907,21.3228,186700.0],["2016-04-05",21.0987,21.1973,20.7133,21.0181,178600.0],["2016-04-06",20.8299,21.1973,20.7223,20.9733,163500.0],["2016-04-07",20.9016,21.0002,20.5251,20.6147,177100.0],["2016-04-08",20.7044,20.8209,20.3369,20.3907,151300.0],["2016-04-11",20.3907,20.6596,20.3817,20.4086,166300.0],["2016-04-12",20.3907,20.7582,20.3459,20.6147,184600.0],["2016-04-13",20.7671,21.7261,20.5968,21.5021,187900.0],["2016-04-14",21.3318,21.4931,20.785,21.1077,156700.0],["2016-04-15",21.0629,21.6455,20.9284,21.3318,135300.0],["2016-04-18",21.1525,21.4976,20.9822,21.2601,119800.0],["2016-04-19",21.2242,21.6903,21.0898,21.6096,153300.0],["2016-04-20",21.511,21.6634,21.2511,21.5379,138400.0],["2016-04-21",21.5559,21.6813,21.2421,21.5021,98300.0],["2016-04-22",21.4573,21.6903,21.3318,21.4662,72700.0],["2016-04-25",21.3408,21.4573,20.7877,20.9733,231100.0],["2016-04-26",21.0002,21.4573,20.7402,20.9733,297900.0],["2016-04-27",20.7044,20.9285,19.9873,20.0411,296800.0],["2016-04-28",20.077,20.794,20.0322,20.2562,154300.0],["2016-04-29",20.1845,20.543,19.6423,20.0053,206800.0],["2016-05-02",19.9605,20.0053,19.6288,19.7812,213800.0],["2016-05-03",19.4675,20.3548,19.4675,20.1397,257600.0],["2016-05-04",20.0411,20.2258,19.9425,20.077,131400.0],["2016-05-05",20.0501,20.1487,19.4944,19.6288,202700.0],["2016-05-06",19.5033,19.7005,19.2882,19.4854,200400.0],["2016-05-09",19.584,20.9643,19.5795,20.6685,705900.0],["2016-05-10",20.6685,21.278,20.3952,21.2511,222400.0],["2016-05-11",21.1704,21.5379,21.1256,21.3856,160900.0],["2016-05-12",21.4124,21.4393,20.7895,21.287,146100.0],["2016-05-13",21.511,21.529,20.4848,20.6327,178400.0],["2016-05-16",21.2421,21.7172,21.1615,21.2063,177400.0],["2016-05-17",21.2063,21.8516,21.0539,21.7351,201000.0],["2016-05-18",21.6724,22.3177,21.5827,22.0667,170000.0],["2016-05-19",22.004,22.0578,21.1884,21.278,101100.0],["2016-05-20",21.4662,22.3536,21.278,22.2998,130500.0],["2016-05-23",22.2281,22.3984,21.995,22.2639,144100.0],["2016-05-24",22.2729,22.9541,22.1116,22.8017,137700.0],["2016-05-25",22.7838,23.102,22.6224,22.9899,152200.0],["2016-05-26",22.8824,23.5994,22.8824,23.3933,153100.0],["2016-05-27",23.5008,23.5008,23.1513,23.3305,191000.0],["2016-05-31",23.4291,23.6621,23.1602,23.2678,235700.0],["2016-06-01",23.1871,23.5277,23.1064,23.4829,91500.0],["2016-06-02",23.4739,24.1013,23.3664,23.931,155400.0],["2016-06-03",23.8952,24.1551,22.2729,24.0117,249200.0],["2016-06-06",24.0925,24.8109,23.8141,24.5954,186400.0],["2016-06-07",24.7121,25.0174,24.4068,24.4068,187000.0],["2016-06-08",24.4337,24.4337,23.9039,23.9039,103600.0],["2016-06-09",23.7603,23.8501,23.1047,23.2215,165000.0],["2016-06-10",22.979,23.1766,22.7545,22.8623,83900.0],["2016-06-13",22.7186,22.8892,21.8386,22.0272,173300.0],["2016-06-14",22.0362,22.0362,21.0484,21.3447,223900.0],["2016-06-15",21.3268,22.1709,21.3268,21.9913,146300.0],["2016-06-16",21.8925,21.9733,21.5602,21.8925,88500.0],["2016-06-17",21.8386,21.8386,20.8778,21.2819,301000.0],["2016-06-20",21.4615,22.3415,21.3744,22.126,209900.0],["2016-06-21",22.0721,22.548,21.9464,22.4492,230000.0],["2016-06-22",22.4672,22.4941,21.9374,22.2786,135200.0],["2016-06-23",22.4582,23.2574,22.3684,22.9072,191400.0],["2016-06-24",21.7219,22.9701,21.7129,22.3684,1991600.0],["2016-06-27",22.2696,22.2696,19.7553,19.8092,518900.0],["2016-06-28",20.0068,20.2312,19.7463,19.9619,280800.0],["2016-06-29",20.2133,20.6991,20.2043,20.6084,167400.0],["2016-06-30",20.5994,20.8419,20.2402,20.6533,115400.0],["2016-07-01",20.6533,20.9766,20.2941,20.5276,96200.0],["2016-07-05",20.4019,20.5994,20.0068,20.4737,186000.0],["2016-07-06",20.4198,20.9047,20.1863,20.761,119200.0],["2016-07-07",20.779,21.21,20.6802,21.1472,147600.0],["2016-07-08",21.3896,22.4941,21.3896,22.1349,151900.0],["2016-07-11",22.2876,23.0329,22.1349,22.8443,146500.0],["2016-07-12",22.9072,23.6256,22.9072,23.5178,152300.0],["2016-07-13",23.5358,23.7243,23.2125,23.3562,136700.0],["2016-07-14",23.5358,23.9039,23.3203,23.6705,83700.0],["2016-07-15",23.877,23.9309,23.5986,23.7423,131600.0],["2016-07-18",23.7692,23.9937,23.5448,23.9129,103600.0],["2016-07-19",23.7333,23.9488,23.4729,23.5088,97400.0],["2016-07-20",23.4909,23.6929,23.1047,23.3652,154700.0],["2016-07-21",23.2843,23.3203,22.8542,23.0419,151600.0],["2016-07-22",23.015,23.2664,22.8443,23.015,88300.0],["2016-07-25",22.9252,22.988,22.548,22.7096,89500.0],["2016-07-26",22.6288,22.7725,22.4672,22.5929,193700.0],["2016-07-27",22.539,23.0778,22.4941,23.015,133700.0],["2016-07-28",23.0419,23.7692,23.0419,23.446,133700.0],["2016-07-29",23.1048,23.3113,22.4672,22.9252,112400.0],["2016-08-01",22.8443,23.1272,22.3684,22.4582,82500.0],["2016-08-02",22.3864,22.4313,21.237,21.237,92400.0],["2016-08-03",21.2998,21.7039,21.1202,21.6141,53400.0],["2016-08-04",21.5872,21.9553,21.5692,21.5962,71400.0],["2016-08-05",21.7758,21.8206,21.6949,21.7758,69600.0],["2016-08-08",21.7668,21.9643,21.6051,21.9194,30200.0],["2016-08-09",22.3594,22.7366,22.2966,22.3864,63200.0],["2016-08-10",22.3505,22.548,22.1529,22.2607,74200.0],["2016-08-11",22.3954,22.5839,22.1888,22.3415,66500.0],["2016-08-12",22.1888,22.4133,22.0811,22.2247,92700.0],["2016-08-15",22.2068,22.4941,22.1529,22.2696,60100.0],["2016-08-16",22.108,22.3684,21.9518,22.1978,90400.0],["2016-08-17",22.1349,22.2292,21.8206,22.0182,53400.0],["2016-08-18",22.09,22.2607,21.8027,22.2247,57700.0],["2016-08-19",22.0631,22.1798,22.0002,22.1619,68300.0],["2016-08-22",22.2247,22.4672,22.126,22.4492,115000.0],["2016-08-23",22.3864,22.7186,22.1978,22.3145,78000.0],["2016-08-24",22.2337,22.407,22.0631,22.108,65700.0],["2016-08-25",22.0811,22.2876,22.0451,22.2158,53400.0],["2016-08-26",22.2247,22.2517,21.9913,22.1978,40800.0],["2016-08-29",22.1709,22.2966,22.0362,22.1888,51300.0],["2016-08-30",22.117,22.4223,21.8566,22.3145,89100.0],["2016-08-31",22.3505,22.4492,21.9105,22.1529,42300.0],["2016-09-01",22.1529,22.4313,21.9284,22.2427,65900.0],["2016-09-02",22.4137,22.5666,21.9818,22.4407,66000.0],["2016-09-06",22.3957,22.4946,21.9053,22.0357,42600.0],["2016-09-07",21.9908,22.2697,21.9548,22.1887,56200.0],["2016-09-08",22.0987,22.4946,22.0987,22.4946,61000.0],["2016-09-09",22.2427,22.4065,21.6848,21.6848,183600.0],["2016-09-12",21.6038,22.1887,21.5949,22.1887,76400.0],["2016-09-13",21.9098,22.0357,21.5769,21.9548,91100.0],["2016-09-14",21.8648,22.1707,21.6488,21.9908,81000.0],["2016-09-15",21.8738,22.4047,21.7388,22.3957,102600.0],["2016-09-16",22.2697,22.9805,22.0987,22.9715,153100.0],["2016-09-19",22.9175,22.9985,22.5936,22.8995,71800.0],["2016-09-20",22.9445,22.9805,22.6206,22.7106,30300.0],["2016-09-21",22.7106,22.9445,22.5756,22.8366,77700.0],["2016-09-22",22.8546,23.4754,22.5756,23.4124,75400.0],["2016-09-23",23.1515,23.9793,23.1515,23.6014,84200.0],["2016-09-26",23.4844,23.9973,23.0435,23.1065,102300.0],["2016-09-27",23.1515,23.5924,22.8815,23.3584,68700.0],["2016-09-28",23.3404,23.9073,23.2235,23.6284,93900.0],["2016-09-29",23.5834,24.0693,23.5564,23.8983,131700.0],["2016-09-30",24.1143,24.7036,23.8983,24.5372,153000.0],["2016-10-03",24.3752,24.5353,24.0783,24.1772,51700.0],["2016-10-04",24.1232,24.2942,23.7993,24.0243,70300.0],["2016-10-05",24.0153,24.7171,23.9523,24.0693,107400.0],["2016-10-06",24.1053,24.2897,23.9613,24.1412,83200.0],["2016-10-07",23.9613,24.3752,23.8893,24.0333,50200.0],["2016-10-10",24.0693,24.3302,23.9703,24.2132,70600.0],["2016-10-11",24.2042,24.2042,23.7543,23.7813,70900.0],["2016-10-12",23.8623,23.9523,23.4934,23.6914,41000.0],["2016-10-13",23.5204,23.5204,22.9715,23.2775,67200.0],["2016-10-14",23.5834,23.9253,23.5294,23.7273,78500.0],["2016-10-17",23.6464,23.8173,23.2684,23.6014,102600.0],["2016-10-18",23.8983,23.8983,23.5744,23.5924,56200.0],["2016-10-19",23.7273,23.9343,23.5834,23.7273,38200.0],["2016-10-20",23.7274,23.9496,23.5024,23.7723,65000.0],["2016-10-21",23.5294,23.9793,23.5294,23.8443,41600.0],["2016-10-24",23.9613,24.3302,23.802,24.2582,47600.0],["2016-10-25",24.2312,24.4112,23.9883,24.3482,38200.0],["2016-10-26",24.1862,24.7441,23.9973,24.6991,74400.0],["2016-10-27",24.7441,24.7441,24.2942,24.5731,48800.0],["2016-10-28",24.6541,24.7531,24.5336,24.7351,49500.0],["2016-10-31",24.8161,25.005,24.6091,24.7801,64600.0],["2016-11-01",24.2942,24.9421,23.5654,24.7441,82400.0],["2016-11-02",24.4202,24.6991,23.8848,23.9253,64800.0],["2016-11-03",24.0333,24.6001,24.0333,24.3122,71200.0],["2016-11-04",24.2852,24.4562,24.1511,24.2852,56400.0],["2016-11-07",24.6991,25.032,24.5461,24.8701,64000.0],["2016-11-08",24.6631,24.987,24.1592,24.8341,68600.0],["2016-11-09",24.8521,25.9048,24.6721,25.7969,117500.0],["2016-11-10",26.0848,27.0116,25.7519,26.4267,288800.0],["2016-11-11",26.4537,27.0746,26.2243,26.6157,132100.0],["2016-11-14",26.8136,26.9936,26.5257,26.7956,189400.0],["2016-11-15",26.7866,27.0296,26.5617,26.8046,221700.0],["2016-11-16",26.9936,27.7449,26.7866,26.9576,161100.0],["2016-11-17",26.9396,27.1735,26.9216,27.0206,173900.0],["2016-11-18",26.9936,27.0835,26.7596,26.9936,200100.0],["2016-11-21",26.7776,27.0655,26.3682,27.0116,68600.0],["2016-11-22",27.0386,27.1915,26.7416,26.9666,100800.0],["2016-11-23",26.9666,27.4075,26.6606,26.9486,58300.0],["2016-11-25",26.9216,27.4165,26.5797,27.2365,78600.0],["2016-11-28",27.1375,27.2455,26.5887,26.7416,80500.0],["2016-11-29",26.7236,27.3445,26.6067,26.6696,158000.0],["2016-11-30",26.9756,26.9756,26.4537,26.4987,191000.0],["2016-12-01",26.5887,27.0566,26.307,26.4717,246500.0],["2016-12-02",26.3727,26.6112,26.2215,26.2377,57300.0],["2016-12-05",26.6163,27.2382,26.5532,27.0399,263200.0],["2016-12-06",27.2743,28.5181,26.9678,28.1666,410800.0],["2016-12-07",28.2117,28.2838,27.8061,27.9232,217400.0],["2016-12-08",28.1846,28.2594,27.8286,28.1125,314700.0],["2016-12-09",28.1486,28.3739,28.1215,28.1846,270900.0],["2016-12-12",27.9953,28.1918,27.3915,27.4095,112600.0],["2016-12-13",27.5988,27.6709,26.7515,26.7785,136500.0],["2016-12-14",26.7425,26.9949,26.4451,26.4991,186500.0],["2016-12-15",26.5082,26.8777,25.9944,26.2287,224900.0],["2016-12-16",26.3639,26.8326,26.2197,26.7605,267600.0],["2016-12-19",26.7425,27.8421,26.6749,27.779,105500.0],["2016-12-20",27.9503,28.0855,27.5041,27.9323,80100.0],["2016-12-21",27.9323,28.2748,27.743,28.0674,53500.0],["2016-12-22",28.0765,28.0765,27.4636,27.5627,50300.0],["2016-12-23",27.4365,27.77,27.405,27.761,38300.0],["2016-12-27",27.752,27.9944,27.6258,27.761,45600.0],["2016-12-28",27.8061,28.4821,27.5627,28.464,123200.0],["2016-12-29",28.7344,29.1581,28.3018,28.437,174600.0],["2016-12-30",28.5902,28.5902,27.3554,27.8331,114600.0],["2017-01-03",28.2477,28.2477,27.5988,28.1035,114700.0],["2017-01-04",28.1035,28.8336,28.0404,28.7344,71600.0],["2017-01-05",28.8786,28.8786,28.437,28.5181,77300.0],["2017-01-06",28.5001,28.5812,28.5001,28.5722,48800.0],["2017-01-09",28.5722,28.6173,28.1396,28.3288,73300.0],["2017-01-10",28.3739,28.6173,27.9593,28.3739,39500.0],["2017-01-11",28.5091,28.5091,27.8782,28.0494,73300.0],["2017-01-12",28.1666,28.3829,27.2472,27.8241,65400.0],["2017-01-13",27.8782,28.3829,27.8782,28.0584,45900.0],["2017-01-17",27.779,27.8331,27.3734,27.3914,68600.0],["2017-01-18",27.4906,27.6799,27.067,27.6618,81200.0],["2017-01-19",27.6619,28.0675,27.4005,27.9503,84700.0],["2017-01-20",27.8241,28.2477,27.8241,28.1846,59900.0],["2017-01-23",27.9503,28.2928,27.779,28.0494,128100.0],["2017-01-24",28.2477,28.7164,28.0855,28.6443,50000.0],["2017-01-25",28.8336,29.131,28.6894,29.095,55400.0],["2017-01-26",29.1581,29.2987,28.6722,29.0319,96200.0],["2017-01-27",28.9147,29.104,28.5181,28.5722,49300.0],["2017-01-30",28.5271,28.9057,28.1666,28.6533,89800.0],["2017-01-31",28.6263,28.793,28.2297,28.6173,50900.0],["2017-02-01",28.7074,29.2662,28.5902,28.9057,103000.0],["2017-02-02",29.0138,29.0409,28.4325,28.9327,86300.0],["2017-02-03",29.131,29.2572,28.8967,29.2031,139500.0],["2017-02-06",29.2662,29.2662,29.0003,29.1761,75900.0],["2017-02-07",29.2121,29.2842,28.7164,28.9958,61900.0],["2017-02-08",28.7344,28.8877,28.1215,28.2207,198200.0],["2017-02-09",28.2207,30.5551,28.2207,30.0233,412100.0],["2017-02-10",29.8341,32.2406,29.8341,32.1775,301100.0],["2017-02-13",32.3397,32.9256,32.1955,32.6372,159400.0],["2017-02-14",32.529,33.6467,32.3398,33.4123,197500.0],["2017-02-15",33.4935,33.4935,32.8265,33.0428,158200.0],["2017-02-16",33.0158,33.4421,32.7544,33.4214,78700.0],["2017-02-17",33.2952,33.4394,32.9428,33.4123,70000.0],["2017-02-21",33.4664,33.5385,32.9797,33.2411,69600.0],["2017-02-22",33.214,33.4935,32.9527,33.3853,59200.0],["2017-02-23",33.3042,33.4754,33.0518,33.4304,58100.0],["2017-02-24",33.4304,34.0613,33.4304,33.9261,66700.0],["2017-02-27",33.854,33.9982,33.5611,33.7098,48800.0],["2017-02-28",33.7188,34.0072,33.2952,33.3583,105700.0],["2017-03-01",33.827,34.9716,33.6918,34.6832,111100.0],["2017-03-02",34.4849,35.0257,34.2506,34.6652,88400.0],["2017-03-03",34.6021,34.8995,34.3587,34.6382,54100.0],["2017-03-06",34.4489,34.7012,34.2776,34.539,65100.0],["2017-03-07",34.4939,34.9632,34.3856,34.6473,58200.0],["2017-03-08",34.9993,34.9993,33.9596,34.178,71100.0],["2017-03-09",34.1148,34.2412,33.2845,33.5462,168800.0],["2017-03-10",33.7448,34.4487,33.4199,34.2682,74600.0],["2017-03-13",34.2502,34.9,34.2502,34.7556,96800.0],["2017-03-14",34.5209,34.5209,33.7087,34.0336,46200.0],["2017-03-15",34.1419,34.4127,34.0697,34.2773,81000.0],["2017-03-16",34.4578,34.7195,34.0787,34.6744,86800.0],["2017-03-17",35.0083,35.0083,33.7629,33.8531,487300.0],["2017-03-20",33.6365,33.9569,33.2033,33.2665,97000.0],["2017-03-21",33.6545,33.7493,32.4001,32.4452,124100.0],["2017-03-22",32.373,32.373,31.4073,31.5517,175500.0],["2017-03-23",31.7683,32.3549,31.4344,31.6961,132700.0],["2017-03-24",31.7322,32.4723,31.7322,31.9939,79800.0],["2017-03-27",31.5878,31.8766,31.2087,31.7864,79400.0],["2017-03-28",31.7412,32.5445,31.3811,32.4001,198200.0],["2017-03-29",32.3279,32.3279,31.66,31.7593,94100.0],["2017-03-30",31.6871,31.9759,31.5878,31.6781,120400.0],["2017-03-31",31.6239,31.8315,31.4976,31.669,105000.0],["2017-04-03",31.6149,31.8676,30.6763,30.9651,112600.0],["2017-04-04",30.8387,30.9606,30.3514,30.5048,101700.0],["2017-04-05",30.6943,30.7304,29.6303,29.7377,104300.0],["2017-04-06",29.6294,30.3784,29.5978,30.3604,123900.0],["2017-04-07",30.2611,30.6402,30.0851,30.3333,81800.0],["2017-04-10",30.3243,30.6357,29.9813,30.0626,105100.0],["2017-04-11",29.9272,30.1889,29.6835,30.0987,129500.0],["2017-04-12",29.9543,30.1077,29.5662,29.8099,100900.0],["2017-04-13",29.7286,29.7738,29.4308,29.4489,130900.0],["2017-04-17",29.6474,30.3784,29.4777,30.3514,86300.0],["2017-04-18",30.0626,30.3694,29.7377,30.2792,231200.0],["2017-04-19",30.6853,30.9922,30.3785,30.7304,161200.0],["2017-04-20",30.8748,31.5337,30.7873,31.0373,125000.0],["2017-04-21",31.0012,31.3261,30.8387,30.9741,102200.0],["2017-04-24",31.3983,31.5337,31.2719,31.3802,108700.0],["2017-04-25",31.7232,31.9759,31.5607,31.642,95200.0],["2017-04-26",31.5517,32.0842,31.5517,31.7593,121500.0],["2017-04-27",31.8947,32.0842,31.308,31.5246,142500.0],["2017-04-28",31.4434,31.4524,31.114,31.281,109400.0],["2017-05-01",31.5066,31.5427,31.299,31.317,109100.0],["2017-05-02",31.317,33.6726,31.317,33.6545,188300.0],["2017-05-03",33.474,33.5372,32.6076,33.0228,96600.0],["2017-05-04",33.1221,33.1961,32.4091,32.9596,117300.0],["2017-05-05",32.9686,32.9686,32.4181,32.6889,71500.0],["2017-05-08",32.5535,33.5462,32.2836,33.4109,204500.0],["2017-05-09",33.5282,34.7195,33.5282,34.1961,151000.0],["2017-05-10",34.2322,34.539,34.1419,34.2953,78400.0],["2017-05-11",34.7466,36.2538,34.4758,35.9018,320200.0],["2017-05-12",35.974,36.7411,35.9018,36.344,262600.0],["2017-05-15",36.4704,36.9974,36.4433,36.9758,131500.0],["2017-05-16",37.1202,37.3819,36.7411,37.0931,99800.0],["2017-05-17",36.678,36.7863,35.0895,35.5588,237200.0],["2017-05-18",35.6491,36.0913,35.1437,35.2159,125600.0],["2017-05-19",35.3513,35.604,34.8549,34.8729,126300.0],["2017-05-22",35.0354,35.5769,34.4939,34.7827,87900.0],["2017-05-23",34.9271,34.9271,34.196,34.8188,100200.0],["2017-05-24",34.8549,34.882,34.3043,34.5841,62700.0],["2017-05-25",34.7646,34.8639,34.178,34.7556,82000.0],["2017-05-26",34.7195,35.2069,34.3946,35.1888,58700.0],["2017-05-30",35.0805,35.0913,34.4397,34.8278,118500.0],["2017-05-31",34.8549,34.909,34.2592,34.9,123300.0],["2017-06-01",34.9812,35.9018,34.7737,35.9018,66600.0],["2017-06-02",35.9018,36.4523,35.4551,35.9379,71000.0],["2017-06-05",35.974,36.0462,35.2069,35.2339,102800.0],["2017-06-06",34.999,35.2249,34.4839,35.008,70200.0],["2017-06-07",35.008,35.4508,34.9177,35.0261,45900.0],["2017-06-08",35.0351,35.5593,34.8815,35.2972,51300.0],["2017-06-09",35.4599,36.1015,35.3379,35.7129,68400.0],["2017-06-12",35.6587,35.8891,35.2791,35.4508,55000.0],["2017-06-13",35.5773,36.1918,35.5593,36.1466,66500.0],["2017-06-14",36.1376,36.2912,35.7038,36.1195,55900.0],["2017-06-15",35.6948,36.0472,35.3243,35.6135,67800.0],["2017-06-16",35.252,35.4608,34.8002,35.0442,175000.0],["2017-06-19",35.1436,35.5954,35.0351,35.4598,108200.0],["2017-06-20",35.4237,35.4237,34.8463,34.999,58200.0],["2017-06-21",34.9809,35.017,34.52,34.7459,78800.0],["2017-06-22",34.7279,35.4237,34.5201,35.1978,69000.0],["2017-06-23",35.2249,36.1286,34.8454,36.0472,150900.0],["2017-06-26",36.1015,36.4449,35.8123,36.1195,88400.0],["2017-06-27",36.1376,36.481,35.2972,35.8123,81100.0],["2017-06-28",35.5412,36.7503,35.3424,36.5894,106100.0],["2017-06-29",36.9599,36.9599,35.6677,36.3093,76800.0],["2017-06-30",36.3274,37.0413,35.7996,36.3454,122200.0],["2017-07-03",36.237,36.246,36.0391,36.1286,61800.0],["2017-07-05",36.0563,36.2912,35.7761,36.246,93600.0],["2017-07-06",35.975,36.6979,35.9027,36.6798,72600.0],["2017-07-07",36.7792,37.6648,36.1737,37.1949,105200.0],["2017-07-10",36.9328,37.5021,36.9328,37.231,64500.0],["2017-07-11",37.2039,38.1257,37.2039,38.0986,140800.0],["2017-07-12",38.3154,38.4645,37.8817,37.954,182000.0],["2017-07-13",37.9088,38.6769,37.7823,38.4691,93000.0],["2017-07-14",38.4239,38.7221,38.3787,38.4962,78900.0],["2017-07-17",38.5414,39.2281,38.0841,39.1378,98400.0],["2017-07-18",39.0745,39.8065,38.9299,39.6348,141600.0],["2017-07-19",39.933,40.5565,39.3989,40.3668,124000.0],["2017-07-20",40.4029,40.6379,40.0324,40.5746,100200.0],["2017-07-21",40.7734,41.0084,40.177,40.2493,143400.0],["2017-07-24",40.2945,40.2945,39.6267,39.7794,156200.0],["2017-07-25",40.0143,40.7644,39.7975,40.43,123700.0],["2017-07-26",40.4571,40.7553,40.1318,40.177,86900.0],["2017-07-27",40.2493,40.5249,39.4631,39.6709,70500.0],["2017-07-28",39.5806,39.6709,39.3727,39.4721,50500.0],["2017-07-31",39.5806,39.7794,39.1694,39.201,67800.0],["2017-08-01",39.3185,39.5083,38.695,39.1106,154700.0],["2017-08-02",38.0443,38.0443,34.9357,37.3576,310700.0],["2017-08-03",37.231,37.231,36.0021,36.2189,108100.0],["2017-08-04",36.2189,36.3003,35.9207,36.0653,90400.0],["2017-08-07",36.228,36.5352,36.0689,36.4268,69800.0],["2017-08-08",36.237,36.7702,36.1918,36.7611,92500.0],["2017-08-09",36.4268,36.978,36.4268,36.6798,99900.0],["2017-08-10",36.4087,36.9238,35.6316,35.6677,141700.0],["2017-08-11",35.1978,35.7942,34.1676,34.4839,301300.0],["2017-08-14",34.5381,34.8996,34.3845,34.7098,130100.0],["2017-08-15",34.8183,35.0442,34.4658,34.9809,94000.0],["2017-08-16",35.0442,35.4779,34.9086,35.0803,62800.0],["2017-08-17",35.1255,35.1255,34.2399,34.258,68300.0],["2017-08-18",33.8875,34.502,33.5802,34.0592,91000.0],["2017-08-21",34.023,34.9086,33.5531,34.3935,81700.0],["2017-08-22",34.6104,34.8544,34.4568,34.7731,35300.0],["2017-08-23",34.6104,34.764,34.0592,34.2128,65800.0],["2017-08-24",34.3484,34.4839,33.8242,33.8242,64700.0],["2017-08-25",33.9959,34.2309,33.6652,33.9959,49400.0],["2017-08-28",34.1405,34.502,33.779,34.4387,64400.0],["2017-08-29",34.4297,34.6375,34.2489,34.4568,60200.0],["2017-08-30",34.52,34.6818,34.4477,34.6285,35300.0],["2017-08-31",34.7911,35.3243,34.764,34.9357,62600.0],["2017-09-01",34.9719,34.9719,34.3755,34.8905,99700.0],["2017-09-05",34.9719,35.1707,34.0772,34.1676,98000.0],["2017-09-06",34.24,34.4119,33.2989,33.308,70300.0],["2017-09-07",33.2537,33.2537,32.5208,32.5931,64400.0],["2017-09-08",32.5389,32.6836,32.0964,32.5208,45500.0],["2017-09-11",32.7922,33.4075,32.5841,33.1994,73600.0],["2017-09-12",33.2627,33.8328,33.1632,33.8147,70400.0],["2017-09-13",33.8781,34.611,33.7152,34.4029,88400.0],["2017-09-14",34.3938,34.3938,33.7514,33.9414,37600.0],["2017-09-15",33.9414,34.0228,33.6338,33.8328,94700.0],["2017-09-18",34.2038,35.0453,33.8147,33.86,106800.0],["2017-09-19",33.8057,33.8781,33.2718,33.6156,67900.0],["2017-09-20",33.6157,33.8147,33.4166,33.7695,45000.0],["2017-09-21",33.7966,33.9323,33.6518,33.878,34200.0],["2017-09-22",33.8871,33.9505,33.2628,33.4528,83900.0],["2017-09-25",33.317,33.4166,32.5751,32.6022,73900.0],["2017-09-26",32.7922,33.0908,32.2041,32.7832,121800.0],["2017-09-27",33.0908,33.4166,32.1498,33.3894,293300.0],["2017-09-28",33.3894,34.2988,33.2763,34.2762,66300.0],["2017-09-29",34.24,34.6743,34.1133,34.6653,101100.0],["2017-10-02",34.7829,35.0996,34.5929,35.0453,87400.0],["2017-10-03",35.0815,35.5249,34.9458,35.362,62500.0],["2017-10-04",35.4706,35.4706,34.2219,34.2581,79500.0],["2017-10-05",34.2943,34.7467,34.0409,34.3486,97200.0],["2017-10-06",34.2219,34.3486,33.8057,33.8419,73200.0],["2017-10-09",33.7966,33.8654,33.2809,33.2899,64300.0],["2017-10-10",33.3623,33.5795,33.1632,33.5252,69000.0],["2017-10-11",33.498,33.8781,33.498,33.6156,62100.0],["2017-10-12",33.5432,33.6609,33.2085,33.2537,39600.0],["2017-10-13",33.2808,33.8238,33.0411,33.3261,76400.0],["2017-10-16",33.3713,33.6247,33.1451,33.3442,67400.0],["2017-10-17",33.3442,33.3442,33.0365,33.1089,53400.0],["2017-10-18",33.2537,33.4709,33.1153,33.1723,43800.0],["2017-10-19",32.937,33.6971,32.937,33.6428,79300.0],["2017-10-20",33.9776,34.7105,33.9052,34.5748,58300.0],["2017-10-23",34.6019,34.7558,34.1495,34.4029,52100.0],["2017-10-24",34.4843,34.7739,34.2898,34.43,52700.0],["2017-10-25",34.3938,35.0363,34.3033,34.9458,62000.0],["2017-10-26",35.0634,35.6335,34.982,35.5882,100100.0],["2017-10-27",35.5882,36.6515,35.4208,36.5836,115700.0],["2017-10-30",36.3031,36.3302,34.602,35.3258,125800.0],["2017-10-31",35.3982,35.9303,34.0319,34.9277,184300.0],["2017-11-01",35.2534,35.2534,34.1495,34.1857,136500.0],["2017-11-02",34.1586,36.7284,34.0681,36.0316,101100.0],["2017-11-03",36.0769,36.0769,34.5115,34.5658,45000.0],["2017-11-06",34.43,34.7829,34.3757,34.4481,46200.0],["2017-11-07",34.3848,34.5657,33.9685,34.1947,107200.0],["2017-11-08",34.0409,34.7648,33.9939,34.24,97300.0],["2017-11-09",34.0228,34.5748,33.9595,34.3848,83200.0],["2017-11-10",34.3848,34.8191,34.1948,34.5477,118000.0],["2017-11-13",34.3848,35.0363,33.9414,34.8734,76700.0],["2017-11-14",34.6562,35.5611,34.5296,35.5521,89200.0],["2017-11-15",35.1358,35.5611,34.9132,35.3168,60200.0],["2017-11-16",35.4978,36.1674,35.4978,35.8778,47500.0],["2017-11-17",35.6425,36.095,35.3249,36.0135,43500.0],["2017-11-20",36.1402,37.1084,36.0072,37.0994,73500.0],["2017-11-21",37.226,37.9137,37.0994,37.4975,103000.0],["2017-11-22",37.4975,37.9228,37.3075,37.6061,80300.0],["2017-11-24",37.6875,37.8776,37.2306,37.8233,30200.0],["2017-11-27",37.968,38.2983,37.7871,37.9771,74500.0],["2017-11-28",37.778,38.1807,36.9772,38.0585,80300.0],["2017-11-29",38.1399,38.6105,37.7509,38.0585,74200.0],["2017-11-30",38.2124,39.5063,37.7961,38.4838,157000.0],["2017-12-01",38.7553,39.1833,37.8957,38.9362,111300.0],["2017-12-04",39.9135,41.2889,39.823,40.194,147900.0],["2017-12-05",40.4024,40.6288,39.7275,39.7682,59900.0],["2017-12-06",39.7773,39.8588,39.0526,39.116,81600.0],["2017-12-07",39.116,39.6686,39.116,39.5236,143700.0],["2017-12-08",39.8769,39.8769,39.4149,39.5327,40500.0],["2017-12-11",39.578,39.6097,39.2428,39.4965,41900.0],["2017-12-12",39.5961,40.5111,39.5372,40.0672,91900.0],["2017-12-13",40.1034,40.7556,40.0762,40.1668,70400.0],["2017-12-14",40.2121,40.7647,39.886,39.9494,80400.0],["2017-12-15",40.357,41.5347,40.2166,40.9368,175300.0],["2017-12-18",41.272,41.8246,40.6198,41.0274,67500.0],["2017-12-19",41.2267,41.5709,40.7738,40.9006,84000.0],["2017-12-20",41.0727,41.108,40.1125,40.5382,106700.0],["2017-12-21",40.5745,41.4713,40.5745,41.1452,109800.0],["2017-12-22",41.3535,41.7793,40.6922,41.0365,211900.0],["2017-12-26",41.0365,41.3898,40.8553,41.2629,70900.0],["2017-12-27",41.2992,41.7114,40.9821,41.1633,110400.0],["2017-12-28",41.2358,41.2358,40.964,41.1995,91500.0],["2017-12-29",41.2629,41.9496,41.2629,41.3082,155700.0],["2018-01-02",41.426,41.5302,40.5835,40.9459,100600.0],["2018-01-03",41.0455,41.3898,40.6832,40.7919,175600.0],["2018-01-04",40.7375,42.1598,39.9403,41.6525,279300.0],["2018-01-05",41.8336,42.9841,41.7521,42.5131,194900.0],["2018-01-08",43.3827,43.6907,42.5855,43.3918,151600.0],["2018-01-09",43.4824,44.7325,43.3646,44.2524,217600.0],["2018-01-10",44.4969,44.506,43.3102,43.4461,181500.0],["2018-01-11",43.6545,43.8175,43.3555,43.5005,103300.0],["2018-01-12",43.7632,44.3882,43.5005,44.2614,133400.0],["2018-01-16",44.3882,44.66,43.2377,43.3283,119500.0],["2018-01-17",43.4099,44.2342,43.4099,43.9987,82200.0],["2018-01-18",44.0078,44.3611,43.3283,43.6273,59700.0],["2018-01-19",43.6363,44.3882,43.6363,44.1436,153200.0],["2018-01-22",43.7904,44.5875,43.7904,44.352,56900.0],["2018-01-23",44.1618,44.66,43.9353,44.4154,83100.0],["2018-01-24",44.6419,45.0133,44.5196,44.7053,88700.0],["2018-01-25",44.8683,45.3122,44.7325,45.1401,104700.0],["2018-01-26",45.2941,45.6112,45.0314,45.2035,66100.0],["2018-01-29",45.3666,45.3856,44.2795,44.3158,65300.0],["2018-01-30",44.0168,44.2795,43.4914,43.5276,76600.0],["2018-01-31",43.5548,43.7133,42.8301,42.8935,87800.0],["2018-02-01",42.7939,43.6273,42.2775,43.6273,92500.0],["2018-02-02",43.3102,43.4824,41.7068,41.7884,69000.0],["2018-02-05",41.6706,42.2277,39.9494,40.04,137200.0],["2018-02-06",39.1432,41.6253,38.962,40.7647,132200.0],["2018-02-07",41.0455,43.8085,39.0408,43.2559,195800.0],["2018-02-08",43.6092,43.7595,42.2141,42.2685,131500.0],["2018-02-09",42.6399,43.1019,40.4024,41.5528,205100.0],["2018-02-12",41.8336,43.6092,41.4169,43.3374,159700.0],["2018-02-13",43.1925,43.3872,42.3953,43.1472,142900.0],["2018-02-14",42.7305,43.8447,42.6037,43.6998,95300.0],["2018-02-15",44.1708,44.2976,43.1517,44.2342,138300.0],["2018-02-16",43.9172,44.6328,43.7179,43.89,123700.0],["2018-02-20",43.6001,44.3611,43.5367,43.89,99400.0],["2018-02-21",43.8085,44.1165,43.1834,43.5005,148500.0],["2018-02-22",43.6816,44.0168,43.1743,43.2649,131000.0],["2018-02-23",43.3646,43.6182,43.0928,43.5911,57900.0],["2018-02-26",43.5276,44.3882,43.3637,43.9262,124400.0],["2018-02-27",44.0712,44.4607,43.6907,43.7269,125000.0],["2018-02-28",43.7904,44.0802,43.2015,43.3102,113700.0],["2018-03-01",43.3012,43.6998,42.3409,43.6182,142200.0],["2018-03-02",43.6182,44.0259,43.1925,43.5729,118800.0],["2018-03-05",43.3736,43.7632,42.8211,43.4008,124400.0],["2018-03-06",43.5278,43.8633,42.9293,43.6275,104400.0],["2018-03-07",43.5096,43.9766,43.4915,43.7091,116200.0],["2018-03-08",43.9177,44.1353,43.3101,44.0719,61000.0],["2018-03-09",44.3076,45.3414,44.1898,45.0512,132900.0],["2018-03-12",45.1147,45.3233,44.4527,45.024,258400.0],["2018-03-13",45.0331,45.3278,44.5071,44.6341,90500.0],["2018-03-14",44.6432,45.0603,44.489,44.7429,76700.0],["2018-03-15",44.752,45.1836,44.5706,44.6794,95400.0],["2018-03-16",44.6794,45.3414,44.6794,45.2054,179800.0],["2018-03-19",45.1873,45.287,44.3258,44.888,133200.0],["2018-03-20",44.888,45.3414,44.6813,44.9696,107700.0],["2018-03-21",45.0966,45.3414,44.4981,45.2054,221700.0],["2018-03-22",44.6976,45.2961,44.4346,44.4437,156500.0],["2018-03-23",44.3621,44.8246,43.2104,43.2285,202300.0],["2018-03-26",43.8905,45.1147,43.8316,44.7611,95400.0],["2018-03-27",44.9334,45.1147,44.1807,44.3893,184900.0],["2018-03-28",44.3621,44.7429,44.1943,44.3711,112300.0],["2018-03-29",44.5797,45.6135,44.4981,45.4321,241100.0],["2018-04-02",45.3414,45.4865,44.4981,44.888,257100.0],["2018-04-03",45.151,46.2936,45.151,46.1122,296900.0],["2018-04-04",45.5863,48.2614,45.5863,47.9984,314200.0],["2018-04-05",48.3249,48.9688,47.9531,48.742,141700.0],["2018-04-06",48.6242,48.9778,47.935,48.1073,211900.0],["2018-04-09",48.5516,49.4131,48.0801,48.1073,174500.0],["2018-04-10",48.606,49.2317,48.2977,48.4972,143400.0],["2018-04-11",48.2614,48.8327,47.6357,48.7874,192900.0],["2018-04-12",47.9894,48.8599,47.6357,48.2977,193500.0],["2018-04-13",48.4337,48.801,48.1979,48.3521,150700.0],["2018-04-16",48.9053,49.395,48.7239,48.869,133500.0],["2018-04-17",49.141,49.3768,48.8626,49.141,84300.0],["2018-04-18",49.3405,49.9935,48.9325,49.3315,219500.0],["2018-04-19",49.2227,49.7305,49.1138,49.3315,172100.0],["2018-04-20",49.268,49.803,49.268,49.3678,79900.0],["2018-04-23",49.268,49.8665,49.1166,49.4403,95500.0],["2018-04-24",49.6579,50.3834,49.2499,49.531,137300.0],["2018-04-25",49.6035,49.6879,48.7058,49.2499,141100.0],["2018-04-26",49.2408,49.6806,48.9778,49.6126,96800.0],["2018-04-27",49.6307,50.1295,49.3677,50.0297,82000.0],["2018-04-30",50.193,50.7733,49.8937,50.3199,127500.0],["2018-05-01",50.5013,50.5013,49.6126,50.1658,179500.0],["2018-05-02",48.9687,49.6126,46.7153,48.0619,510600.0],["2018-05-03",48.0619,49.0776,47.9214,49.0141,255900.0],["2018-05-04",47.0644,48.0619,45.5681,47.1732,1096100.0],["2018-05-07",47.4362,48.0256,47.0463,47.5632,167200.0],["2018-05-08",47.5632,47.9984,47.2367,47.6176,173000.0],["2018-05-09",48.0619,48.5607,47.5904,48.4609,183700.0],["2018-05-10",48.4972,48.7946,48.3793,48.6604,263100.0],["2018-05-11",48.6695,49.5582,48.606,49.2589,160000.0],["2018-05-14",49.3496,49.5763,48.7783,48.8599,119800.0],["2018-05-15",48.597,49.2181,48.597,48.996,177700.0],["2018-05-16",48.9869,49.5219,48.9143,49.268,67100.0],["2018-05-17",49.2227,49.6761,49.1501,49.2499,114100.0],["2018-05-18",49.5219,49.7577,49.3678,49.667,128700.0],["2018-05-21",50.0025,50.4831,49.803,50.4015,124500.0],["2018-05-22",50.5648,51.3446,50.5285,50.8368,115600.0],["2018-05-23",50.7371,51.1542,50.465,51.1542,103100.0],["2018-05-24",51.127,51.2358,50.7643,51.2267,111200.0],["2018-05-25",51.2358,51.4716,50.5784,51.1089,231800.0],["2018-05-29",50.7733,50.9366,49.1864,50.0388,222600.0],["2018-05-30",50.3471,50.9275,50.2383,50.3925,140600.0],["2018-05-31",50.4197,50.7461,49.6715,50.1204,184300.0],["2018-06-01",50.5104,50.9275,49.9391,49.9753,160400.0],["2018-06-04",50.329,50.329,49.0957,49.9119,241500.0],["2018-06-05",49.9572,50.1841,49.2946,50.048,200500.0],["2018-06-06",50.2023,50.5018,49.9663,50.3294,106700.0],["2018-06-07",50.4837,50.6017,50.2023,50.3838,126400.0],["2018-06-08",50.5018,51.6727,50.3021,51.5638,177300.0],["2018-06-11",51.5819,51.9268,51.4095,51.7272,139000.0],["2018-06-12",51.6818,52.5985,51.4821,51.5002,138800.0],["2018-06-13",51.4367,52.0358,51.2915,51.6818,139100.0],["2018-06-14",51.7635,52.8163,51.7635,52.4805,120400.0],["2018-06-15",52.1628,52.8708,51.9822,52.8436,148200.0],["2018-06-18",52.7256,53.3337,52.6076,53.1885,102600.0],["2018-06-19",52.8799,53.0233,51.5003,52.0448,132800.0],["2018-06-20",52.181,52.4987,51.4639,51.5002,149000.0],["2018-06-21",51.2007,51.4186,50.0571,50.6198,206900.0],["2018-06-22",50.7741,51.1826,50.5563,50.8921,614600.0],["2018-06-25",51.001,51.001,49.8574,49.9481,148300.0],["2018-06-26",50.0298,50.6652,49.8029,50.1388,121700.0],["2018-06-27",50.1115,50.4474,49.4217,49.4399,130500.0],["2018-06-28",49.4671,49.9572,48.7682,48.8771,135300.0],["2018-06-29",49.104,49.8846,48.4324,48.4596,177400.0],["2018-07-02",48.1056,49.5579,48.1056,49.5579,119400.0],["2018-07-03",49.7031,50.3747,49.6532,50.0934,102700.0],["2018-07-05",50.3657,50.3748,49.331,49.6486,138000.0],["2018-07-06",49.6033,50.3566,49.4853,50.2931,84100.0],["2018-07-09",50.6198,51.5547,50.2386,51.5547,98300.0],["2018-07-10",51.8451,51.8451,50.8104,51.473,115100.0],["2018-07-11",51.3641,52.2536,51.1644,52.181,253300.0],["2018-07-12",52.4624,52.6076,51.6818,51.6999,143400.0],["2018-07-13",51.4821,51.7362,51.0691,51.6909,117200.0],["2018-07-16",49.93,50.7287,47.2887,47.9059,450700.0],["2018-07-17",47.6155,48.9588,47.561,48.6684,212100.0],["2018-07-18",48.7228,49.8302,48.5867,49.4943,167800.0],["2018-07-19",49.5579,50.0298,49.213,49.8211,123900.0],["2018-07-20",49.9209,50.1297,49.3582,49.9663,99100.0],["2018-07-23",49.8755,50.756,49.7939,50.5018,70600.0],["2018-07-24",50.8195,51.3732,50.5744,50.7741,112900.0],["2018-07-25",50.7651,51.0737,50.402,50.52,79700.0],["2018-07-26",50.52,51.7816,50.0698,51.6001,140700.0],["2018-07-27",51.7362,52.3171,51.119,51.8361,256000.0],["2018-07-30",51.8452,52.3081,49.8846,49.9845,150700.0],["2018-07-31",52.1901,55.2035,52.0993,54.6498,416700.0],["2018-08-01",54.6226,54.8223,52.4433,53.488,245500.0],["2018-08-02",53.488,53.488,51.9314,52.5531,263600.0],["2018-08-03",52.6711,52.6711,51.6364,51.8633,97400.0],["2018-08-06",51.8452,52.8436,51.6909,52.5894,164800.0],["2018-08-07",52.8254,52.8254,52.0176,52.4079,185400.0],["2018-08-08",52.426,53.4608,52.1447,53.2974,154200.0],["2018-08-09",53.5515,54.3866,53.5515,53.9781,196500.0],["2018-08-10",53.6332,54.432,53.1885,54.1234,132000.0],["2018-08-13",54.1869,54.4184,53.7694,53.8601,65000.0],["2018-08-14",54.0235,55.3215,53.9055,55.1672,141400.0],["2018-08-15",55.1581,55.5302,53.5515,53.6423,95600.0],["2018-08-16",54.0144,54.4356,53.488,53.5969,121800.0],["2018-08-17",53.6332,53.6949,52.0539,52.7165,209400.0],["2018-08-20",52.8345,53.2883,52.5985,52.7982,96800.0],["2018-08-21",52.7437,53.6423,52.653,53.4154,99500.0],["2018-08-22",53.2248,54.4592,53.1068,53.6877,93100.0],["2018-08-23",53.5788,53.9237,53.1839,53.7512,88100.0],["2018-08-24",53.8783,54.314,53.6605,53.8057,78100.0],["2018-08-27",54.1143,54.314,53.4245,53.5788,83000.0],["2018-08-28",53.7966,53.9237,53.1249,53.3882,126800.0],["2018-08-29",53.4971,53.6441,53.0342,53.2066,112500.0],["2018-08-30",53.0432,53.2702,52.7891,52.9343,54800.0],["2018-08-31",52.7437,52.889,52.358,52.5713,82200.0],["2018-09-04",52.5077,52.5077,51.7446,51.9626,91800.0],["2018-09-05",51.8899,51.9535,51.0996,51.3176,69500.0],["2018-09-06",51.2359,51.2359,49.964,50.0186,135700.0],["2018-09-07",49.9005,50.282,49.052,49.7824,155100.0],["2018-09-10",49.846,49.9822,48.6922,48.8013,145900.0],["2018-09-11",48.8013,49.2827,48.347,49.1101,98200.0],["2018-09-12",48.9103,48.9103,48.3107,48.5469,65200.0],["2018-09-13",48.8285,49.6734,48.6559,49.6007,86100.0],["2018-09-14",49.6824,50.7817,49.6824,49.8732,102000.0],["2018-09-17",49.7551,49.8096,47.702,48.02,108400.0],["2018-09-18",48.0018,48.7013,47.693,47.9927,71600.0],["2018-09-19",48.0018,48.3107,47.4568,47.7111,69100.0],["2018-09-20",47.9746,48.238,47.4295,48.1199,68800.0],["2018-09-21",48.4197,48.7286,47.8292,48.3834,171700.0],["2018-09-24",48.3743,48.9829,48.02,48.4197,87400.0],["2018-09-25",48.556,49.2237,48.3834,48.8648,66300.0],["2018-09-26",48.8649,49.3554,48.0927,48.1381,96800.0],["2018-09-27",48.1472,48.4288,47.4568,47.6566,62600.0],["2018-09-28",47.5567,47.9201,47.2887,47.5567,97200.0],["2018-10-01",47.702,47.911,46.6119,46.8299,70200.0],["2018-10-02",46.6028,46.6028,45.2311,45.4037,129800.0],["2018-10-03",45.3492,45.8852,44.5952,45.7035,138200.0],["2018-10-04",45.3401,45.5036,44.8768,45.3219,138600.0],["2018-10-05",45.2947,45.6672,44.5225,45.3401,161100.0],["2018-10-08",45.1584,45.6581,44.0501,44.3681,140300.0],["2018-10-09",44.1137,44.786,43.8139,44.25,122700.0],["2018-10-10",43.932,44.3317,42.3241,42.424,233600.0],["2018-10-11",42.0788,42.9536,40.7525,40.7525,141600.0],["2018-10-12",41.3611,41.5519,40.6344,41.3157,193200.0],["2018-10-15",41.1522,42.6693,40.8888,42.3332,138600.0],["2018-10-16",42.6511,43.9775,42.4513,43.6323,91400.0],["2018-10-17",43.1053,43.9684,42.96,43.5777,136200.0],["2018-10-18",43.3961,43.4687,41.4702,41.6791,94000.0],["2018-10-19",41.7064,41.7818,40.589,40.8797,60600.0],["2018-10-22",40.8615,40.9614,39.7532,40.6889,87000.0],["2018-10-23",39.9712,39.9712,38.6086,39.0356,111000.0],["2018-10-24",38.9175,39.0083,37.0461,37.1551,92500.0],["2018-10-25",37.4549,38.7267,37.3731,38.4178,158100.0],["2018-10-26",37.8364,38.972,37.3731,38.654,102000.0],["2018-10-29",39.2717,39.3172,38.4269,38.7903,197000.0],["2018-10-30",38.7812,41.3521,37.4458,40.3437,248100.0],["2018-10-31",41.1431,42.642,41.0069,41.1885,164200.0],["2018-11-01",41.8517,43.3688,41.4338,42.8692,302000.0],["2018-11-02",42.9418,43.1417,40.7616,41.4883,122000.0],["2018-11-05",41.4974,41.7881,40.6435,41.1976,121000.0],["2018-11-06",42.6966,44.032,41.9444,43.7231,284100.0],["2018-11-07",44.5589,44.5589,43.3234,43.6686,124000.0],["2018-11-08",43.6686,44.359,43.0054,44.3227,114600.0],["2018-11-09",44.0683,44.1637,42.2514,42.6421,98800.0],["2018-11-12",42.7056,43.0054,41.6609,41.7064,78400.0],["2018-11-13",42.0516,42.5966,41.3066,41.7609,68400.0],["2018-11-14",42.1606,42.3641,40.5981,41.2431,86400.0],["2018-11-15",40.8706,42.206,40.4618,42.206,66500.0],["2018-11-16",41.77,42.2423,41.5247,42.2242,105600.0],["2018-11-19",42.7329,43.2462,41.1431,41.8154,184500.0],["2018-11-20",41.3339,42.9963,41.0096,42.7511,168100.0],["2018-11-21",42.9691,43.6504,42.2514,42.9328,77100.0],["2018-11-23",42.524,43.9684,42.424,42.7511,75900.0],["2018-11-26",43.3597,44.6406,43.1599,43.6686,108100.0],["2018-11-27",43.3688,43.5323,42.424,42.5875,94900.0],["2018-11-28",42.851,43.714,41.9425,43.605,79700.0],["2018-11-29",43.2235,43.4233,41.1886,43.1235,95400.0],["2018-11-30",43.069,43.5414,42.5331,42.9055,61400.0],["2018-12-03",43.4869,43.823,42.6966,43.2144,105900.0],["2018-12-04",43.0416,43.2098,39.8314,40.1406,107400.0],["2018-12-06",39.404,40.4771,39.2039,40.1952,135100.0],["2018-12-07",40.2134,40.7863,39.1312,39.6586,91800.0],["2018-12-10",39.595,40.1042,38.7856,39.7496,78200.0],["2018-12-11",40.3952,40.3952,38.7765,39.3222,95100.0],["2018-12-12",39.8769,40.6681,39.5768,39.8496,68600.0],["2018-12-13",39.9951,39.9951,38.5583,38.7311,100200.0],["2018-12-14",38.3764,38.9357,36.5121,36.6758,120400.0],["2018-12-17",36.3666,36.5121,34.8661,35.1935,195400.0],["2018-12-18",35.4481,35.721,34.948,35.6755,154900.0],["2018-12-19",35.4663,36.203,34.5933,35.0389,147800.0],["2018-12-20",34.7752,35.0207,33.6567,33.9931,187700.0],["2018-12-21",34.0022,34.3778,32.6654,32.8655,272200.0],["2018-12-24",32.4562,33.6657,32.0834,32.5927,68900.0],["2018-12-26",32.5108,34.7843,32.4108,34.7024,145900.0],["2018-12-27",34.1022,35.6664,33.7294,35.6391,100000.0],["2018-12-28",35.8119,36.1047,35.139,35.5937,67600.0],["2018-12-31",35.6664,35.821,34.7934,35.2481,59700.0],["2019-01-02",34.5478,36.3757,34.416,36.1575,110000.0],["2019-01-03",35.8756,36.3575,35.5936,35.7482,70600.0],["2019-01-04",36.4849,37.3488,36.2484,36.9305,58900.0],["2019-01-07",36.3485,37.1123,35.7483,36.4758,82200.0],["2019-01-08",36.7395,38.049,36.5394,37.4852,98400.0],["2019-01-09",37.8944,38.2945,37.1533,37.9217,140200.0],["2019-01-10",37.9217,38.6401,37.5579,38.4946,70200.0],["2019-01-11",38.2946,38.722,37.6516,38.5674,94400.0],["2019-01-14",38.4401,39.3222,38.3855,38.631,52700.0],["2019-01-15",38.8129,39.2221,38.2673,39.0675,54700.0],["2019-01-16",38.8766,39.7587,38.8766,39.4404,52600.0],["2019-01-17",39.4313,40.1861,39.1494,39.7314,50600.0],["2019-01-18",39.8769,40.5226,39.8769,40.3407,144800.0],["2019-01-22",40.0133,40.0133,38.6856,39.0493,67700.0],["2019-01-23",39.1767,39.3222,38.4037,39.0675,59300.0],["2019-01-24",39.0221,39.6314,38.9402,39.1767,49200.0],["2019-01-25",39.5586,40.3225,39.1039,39.6859,67600.0],["2019-01-28",39.1494,39.5859,38.822,39.4586,59600.0],["2019-01-29",39.5313,39.8314,39.0221,39.0584,65700.0],["2019-01-30",39.2858,40.2497,39.2403,39.8496,45500.0],["2019-01-31",39.7405,39.9678,39.2858,39.5404,67700.0],["2019-02-01",39.4131,40.1406,39.4131,39.8132,31400.0],["2019-02-04",39.8223,40.2115,39.3767,40.0315,46300.0],["2019-02-05",40.077,40.4407,39.5768,39.795,39500.0],["2019-02-06",39.786,39.986,39.404,39.9587,100900.0],["2019-02-07",38.6492,39.0675,37.3943,38.9402,194500.0],["2019-02-08",38.6219,39.8496,38.6219,39.8132,119600.0],["2019-02-11",40.3043,40.3043,39.4495,39.7405,109500.0],["2019-02-12",39.9315,39.9497,39.1858,39.8587,74900.0],["2019-02-13",39.8951,40.1497,39.1439,40.1406,100100.0],["2019-02-14",39.786,40.0406,39.3404,39.8587,71500.0],["2019-02-15",40.2043,41.4411,40.2043,41.2774,102500.0],["2019-02-19",40.9227,41.4774,40.5317,40.859,101400.0],["2019-02-20",40.8408,41.0318,40.5744,40.8681,52700.0],["2019-02-21",40.6863,41.0136,40.1861,40.4953,106700.0],["2019-02-22",40.6408,41.3228,40.2952,41.3137,93800.0],["2019-02-25",41.4956,42.0958,40.9954,41.2319,74800.0],["2019-02-26",41.1318,41.4319,40.9363,41.1409,82400.0],["2019-02-27",41.0864,42.1595,40.9409,41.8957,87800.0],["2019-02-28",41.8321,42.0958,41.5047,42.0413,102300.0],["2019-03-01",42.2868,42.8961,42.0867,42.6778,58500.0],["2019-03-04",42.6596,42.7869,40.2952,40.4498,142600.0],["2019-03-05",40.4407,40.4407,39.6213,39.7943,100200.0],["2019-03-06",39.7033,39.8662,38.2921,38.6108,139100.0],["2019-03-07",38.6836,38.6836,37.4363,37.6002,114800.0],["2019-03-08",37.3271,37.6275,36.8355,36.9629,93900.0],["2019-03-11",37.3544,37.8642,37.1541,37.4545,183600.0],["2019-03-12",37.5638,38.0099,37.1996,37.6093,170300.0],["2019-03-13",37.846,38.2011,37.4727,37.5638,80000.0],["2019-03-14",37.6093,37.6093,36.6898,37.0449,77000.0],["2019-03-15",37.0175,37.2725,36.7444,36.972,259600.0],["2019-03-18",36.8901,38.2557,36.8901,37.9371,144800.0],["2019-03-19",38.4105,38.4105,37.5274,37.6457,79300.0],["2019-03-20",37.6457,37.9462,37.3362,37.4272,107300.0],["2019-03-21",37.3271,38.2011,37.2342,37.2907,127400.0],["2019-03-22",36.8628,36.8901,35.5063,36.6898,378700.0],["2019-03-25",36.6898,38.2284,36.3438,37.8187,312900.0],["2019-03-26",38.1647,38.3832,37.8051,38.283,108200.0],["2019-03-27",38.1647,38.4924,37.8934,38.3194,82400.0],["2019-03-28",38.3285,38.9567,37.755,38.5197,159300.0],["2019-03-29",38.8839,38.9504,38.0099,38.0554,64000.0],["2019-04-01",38.3285,38.9112,38.1829,38.3285,62700.0],["2019-04-02",38.3285,38.6882,37.7277,38.2375,326700.0],["2019-04-03",38.4469,38.5653,37.2907,37.3271,102000.0],["2019-04-04",37.3908,38.2375,37.2633,37.8733,109300.0],["2019-04-05",37.9006,38.2284,37.7004,37.9917,177000.0],["2019-04-08",37.6184,37.8096,36.8901,37.2269,144400.0],["2019-04-09",36.8081,37.1086,36.1891,36.1982,130400.0],["2019-04-10",36.098,36.9356,35.9159,36.5623,107300.0],["2019-04-11",36.4076,36.8263,36.0434,36.0889,62000.0],["2019-04-12",36.2892,36.6579,36.1799,36.4986,176400.0],["2019-04-15",36.4986,36.7171,36.3948,36.6352,42800.0],["2019-04-16",36.6716,37.5001,36.5988,37.4454,74400.0],["2019-04-17",37.5183,37.6366,36.8901,37.5274,82500.0],["2019-04-18",37.5729,37.9826,37.409,37.8915,107400.0],["2019-04-22",37.8733,38.3559,37.5183,38.2375,86700.0],["2019-04-23",38.2375,39.2208,38.1101,38.9294,110500.0],["2019-04-24",38.9294,39.5303,38.6381,38.6927,80700.0],["2019-04-25",38.6745,38.8566,38.1556,38.6108,87700.0],["2019-04-26",38.6472,38.9021,38.4041,38.893,109000.0],["2019-04-29",39.0387,39.4939,38.9749,39.3664,82700.0],["2019-04-30",39.5212,39.9445,39.0387,39.2572,221600.0],["2019-05-01",39.4028,40.184,37.6457,39.1388,299500.0],["2019-05-02",39.0296,40.0128,39.0296,39.7488,125700.0],["2019-05-03",39.7124,40.3861,39.1934,40.3497,256400.0],["2019-05-06",39.594,41.1144,39.4666,40.9141,173200.0],["2019-05-07",40.377,40.9323,40.0037,40.2768,244900.0],["2019-05-08",40.2677,40.468,39.8672,39.8854,121300.0],["2019-05-09",39.5667,40.0583,38.9749,39.8762,109200.0],["2019-05-10",39.6486,39.6614,38.7018,39.2208,171300.0],["2019-05-13",38.4105,38.4105,36.8264,36.8628,218800.0],["2019-05-14",36.9538,37.1996,36.271,36.2983,136400.0],["2019-05-15",35.9432,36.6424,34.8234,36.3529,261000.0],["2019-05-16",36.4167,36.9128,36.2892,36.5714,145600.0],["2019-05-17",36.3074,36.535,35.8795,35.8977,146900.0],["2019-05-20",35.7703,36.4076,35.5336,35.6792,147200.0],["2019-05-21",35.9432,36.1936,35.5244,35.8977,101000.0],["2019-05-22",35.7156,35.834,35.5154,35.5791,100800.0],["2019-05-23",35.2058,35.2149,34.0587,34.3955,130300.0],["2019-05-24",34.6687,34.9736,34.3773,34.8052,119200.0],["2019-05-28",34.8325,35.4425,34.8325,35.1876,157300.0],["2019-05-29",34.9873,35.3242,34.6414,34.8872,146100.0],["2019-05-30",34.869,35.7794,34.6505,34.8325,144100.0],["2019-05-31",34.35,34.5958,33.385,33.5944,266400.0],["2019-06-03",33.5397,33.9403,33.2129,33.7218,151200.0],["2019-06-04",34.1412,35.1075,33.9315,35.0893,73900.0],["2019-06-05",35.1075,35.7639,34.9526,35.5087,150300.0],["2019-06-06",35.4722,35.9964,35.2716,35.8004,126500.0],["2019-06-07",35.8824,36.6209,35.7366,36.475,111700.0],["2019-06-10",36.6938,37.0858,36.2334,36.3656,231400.0],["2019-06-11",36.6482,37.2226,36.3565,37.0038,223000.0],["2019-06-12",36.8123,37.1861,36.5479,37.177,111200.0],["2019-06-13",37.3684,37.6054,36.5024,36.8761,192200.0],["2019-06-14",36.7941,38.4442,36.5935,37.8698,524800.0],["2019-06-17",37.9245,37.9391,36.2161,36.7485,248800.0],["2019-06-18",36.9035,37.5781,36.7759,37.0858,123800.0],["2019-06-19",37.022,37.332,36.5479,36.6938,89700.0],["2019-06-20",36.7667,36.9491,36.3702,36.6209,99000.0],["2019-06-21",36.4385,36.785,36.2197,36.63,213800.0],["2019-06-24",36.785,36.8305,35.8916,35.9007,150100.0],["2019-06-25",35.9918,37.2499,35.7366,36.9764,300300.0],["2019-06-26",37.0585,37.2773,36.2197,36.5844,109600.0],["2019-06-27",36.6391,37.3274,36.475,36.7303,107100.0],["2019-06-28",36.7941,37.6328,36.712,36.9399,742100.0],["2019-07-01",37.3502,38.1524,37.1496,37.7604,180500.0],["2019-07-02",37.6328,37.7304,36.63,37.3228,107200.0],["2019-07-03",37.3684,37.5325,36.8397,37.0038,88400.0],["2019-07-05",36.9855,37.259,36.9308,37.2408,70300.0],["2019-07-08",37.0129,37.2317,35.2807,35.7001,155000.0],["2019-07-09",35.454,35.5451,34.9526,35.3628,120400.0],["2019-07-10",35.5178,35.7366,35.0893,35.0893,107900.0],["2019-07-11",35.144,35.3628,34.2779,34.4147,156100.0],["2019-07-12",34.5423,35.144,33.8887,35.0984,192500.0],["2019-07-15",35.0984,35.1878,34.0683,34.1412,105700.0],["2019-07-16",34.05,35.1714,33.8312,34.6608,164100.0],["2019-07-17",34.6426,34.6426,33.8859,34.3509,85700.0],["2019-07-18",34.2597,34.3326,33.8312,33.9224,93900.0],["2019-07-19",33.8586,33.9042,33.5486,33.5851,77900.0],["2019-07-22",33.5851,33.7309,33.0016,33.2022,118000.0],["2019-07-23",33.2569,33.4939,32.8631,33.0381,84700.0],["2019-07-24",32.8922,33.8495,32.8138,33.8312,254000.0],["2019-07-25",33.8495,33.8768,33.0108,33.1293,107800.0],["2019-07-26",33.111,33.7674,33.0928,33.6307,91400.0],["2019-07-29",33.5851,34.442,33.5714,34.2415,152500.0],["2019-07-30",35.9189,37.3821,35.0528,37.1587,259100.0],["2019-07-31",37.6146,39.3102,37.6146,38.4351,180700.0],["2019-08-01",38.7177,38.7359,36.5388,36.63,184000.0],["2019-08-02",36.32,36.9399,35.5725,36.7485,135900.0],["2019-08-05",36.0921,36.6035,35.773,35.9189,174000.0],["2019-08-06",35.9189,36.8488,35.846,36.4659,163000.0],["2019-08-07",35.9462,36.6118,35.3081,36.3565,153000.0],["2019-08-08",36.5297,37.3775,36.4568,36.7303,127500.0],["2019-08-09",36.6391,36.7758,36.2289,36.2653,141800.0],["2019-08-12",35.9918,36.3565,35.9918,36.165,83600.0],["2019-08-13",36.1012,37.4915,36.1012,37.2773,101700.0],["2019-08-14",36.3474,36.7941,35.9007,35.9371,216100.0],["2019-08-15",36.1742,37.2308,35.6855,36.4568,140700.0],["2019-08-16",36.5844,37.7787,36.4659,37.3775,112600.0],["2019-08-19",37.806,38.1433,37.5599,37.6784,85100.0],["2019-08-20",37.651,38.3074,37.259,38.1524,60500.0],["2019-08-21",38.5992,39.1279,38.3257,38.5718,98900.0],["2019-08-22",38.6994,38.9456,37.806,37.8698,77800.0],["2019-08-23",37.6055,37.9063,36.4477,36.5297,76600.0],["2019-08-26",36.9126,37.0858,36.4385,36.8214,67900.0],["2019-08-27",37.0129,37.0129,36.1742,36.4112,104900.0],["2019-08-28",36.3383,36.7804,36.1423,36.7212,114900.0],["2019-08-29",37.1861,38.0522,37.1697,37.7787,87300.0],["2019-08-30",37.9975,38.1388,37.724,37.9336,71100.0],["2019-09-03",37.5777,37.7602,36.2816,36.7014,88600.0],["2019-09-04",37.0665,37.2126,36.7562,36.9661,68100.0],["2019-09-05",37.2765,38.3991,37.2765,37.5503,73800.0],["2019-09-06",37.6689,37.8789,37.2673,37.532,71400.0],["2019-09-09",37.7967,39.2206,37.5914,38.9742,132800.0],["2019-09-10",39.102,39.102,38.2257,38.7186,120500.0],["2019-09-11",38.9742,39.9599,38.463,39.7409,100500.0],["2019-09-12",39.6131,40.5623,39.2297,40.398,74900.0],["2019-09-13",40.6354,41.0552,40.2064,40.3068,166600.0],["2019-09-16",40.0695,40.0695,38.5178,39.0563,138400.0],["2019-09-17",38.8281,38.8281,37.4955,37.6324,149600.0],["2019-09-18",37.6781,38.6273,36.9844,38.536,215700.0],["2019-09-19",38.5726,39.0016,37.8971,38.0067,162600.0],["2019-09-20",37.961,38.1527,37.2582,38.034,276000.0],["2019-09-23",37.7785,38.4813,37.3677,38.2531,76800.0],["2019-09-24",38.0249,38.1344,37.0574,37.4681,89700.0],["2019-09-25",37.3769,38.1344,37.3038,37.9884,57000.0],["2019-09-26",37.9063,37.9245,37.1669,37.2308,86400.0],["2019-09-27",37.459,37.9793,36.4002,36.528,135900.0],["2019-09-30",36.6832,37.4316,36.4276,37.1487,81000.0],["2019-10-01",37.4134,37.5138,36.1264,36.2177,90300.0],["2019-10-02",35.9439,36.172,35.5003,35.8982,66900.0],["2019-10-03",35.8161,35.8161,35.095,35.241,92000.0],["2019-10-04",35.0859,35.6974,35.0037,35.6883,113200.0],["2019-10-07",35.4875,36.3911,35.4053,36.026,99300.0],["2019-10-08",35.6518,35.6518,34.8851,34.9033,89500.0],["2019-10-09",35.2684,35.4692,34.8121,34.9125,100200.0],["2019-10-10",35.0859,35.8435,34.8212,35.2867,100600.0],["2019-10-11",35.9073,36.7836,35.9073,36.4824,70300.0],["2019-10-14",36.2633,36.6467,36.1584,36.5189,52500.0],["2019-10-15",36.5919,37.3769,36.5098,37.0392,71200.0],["2019-10-16",36.9479,37.2034,36.884,37.0118,51600.0],["2019-10-17",37.2308,37.4225,36.4824,36.7379,38400.0],["2019-10-18",36.5006,37.1761,35.9895,36.7106,94700.0],["2019-10-21",37.0483,37.5229,36.9844,37.2217,41000.0],["2019-10-22",37.1578,37.4134,36.5554,36.5645,87700.0],["2019-10-23",36.528,36.528,35.8161,35.8891,58400.0],["2019-10-24",35.88,35.88,35.3049,35.7887,62700.0],["2019-10-25",35.7704,36.0534,35.4601,35.8161,187000.0],["2019-10-28",36.0625,36.5189,35.8526,36.1447,228300.0],["2019-10-29",36.6649,39.7044,36.6649,39.4123,289800.0],["2019-10-30",39.248,39.3666,37.7785,38.6091,160400.0],["2019-10-31",38.4083,38.4083,37.1395,37.9063,173200.0],["2019-11-01",38.2348,38.5224,37.4316,37.9063,162200.0],["2019-11-04",38.2622,38.9559,38.0614,38.8464,97200.0],["2019-11-05",38.9285,39.6313,38.9285,39.2389,110700.0],["2019-11-06",39.0654,39.4305,38.7551,38.9194,94900.0],["2019-11-07",39.2297,39.4324,38.746,38.8464,60000.0],["2019-11-08",38.6456,38.9924,38.2987,38.5817,44400.0],["2019-11-11",38.2622,38.9924,38.2622,38.8738,100200.0],["2019-11-12",39.0654,39.2389,38.2805,38.5087,91200.0],["2019-11-13",38.1892,38.6182,38.0523,38.2257,95000.0],["2019-11-14",38.1344,38.4767,37.9793,38.0614,38400.0],["2019-11-15",38.2896,38.8555,37.5959,38.4722,99100.0],["2019-11-18",38.2714,38.8099,38.0797,38.6547,73200.0],["2019-11-19",38.5817,39.1339,38.3809,38.9377,88900.0],["2019-11-20",38.6821,39.248,38.6821,38.9285,122000.0],["2019-11-21",39.0198,39.0198,38.2677,38.5269,108900.0],["2019-11-22",38.7003,39.2024,37.9291,39.0837,53600.0],["2019-11-25",39.1658,40.1744,38.568,39.7226,129100.0],["2019-11-26",39.7135,40.1151,39.2708,39.4305,77100.0],["2019-11-27",39.5675,39.6861,39.0654,39.2936,69100.0],["2019-11-29",39.1202,39.4534,38.8099,38.9012,30200.0],["2019-12-02",38.892,39.4123,38.1983,38.8007,71600.0],["2019-12-03",38.3804,38.8008,37.8285,38.7825,84100.0],["2019-12-04",38.947,39.5135,38.6765,39.0932,75800.0],["2019-12-05",39.3399,39.7328,38.5723,38.8739,122000.0],["2019-12-06",39.2759,39.7603,38.9195,39.5866,103400.0],["2019-12-09",39.413,39.6415,38.6728,38.7642,75800.0],["2019-12-10",38.5997,39.4642,38.3987,39.0749,61500.0],["2019-12-11",38.883,39.3582,38.353,38.9835,101700.0],["2019-12-12",38.9926,39.6963,38.4078,39.2668,83500.0],["2019-12-13",39.2577,39.3673,38.7825,39.2759,76300.0],["2019-12-16",39.413,40.8386,39.2211,40.7289,173200.0],["2019-12-17",40.8568,40.8751,40.2537,40.6192,100200.0],["2019-12-18",40.8477,41.2406,40.5644,40.6284,170300.0],["2019-12-19",40.738,40.7837,40.1166,40.2354,138100.0],["2019-12-20",40.3725,40.5736,40.1349,40.3451,178900.0],["2019-12-23",40.5461,40.7243,40.1075,40.3999,139500.0],["2019-12-24",40.4091,40.6741,40.1166,40.5735,51100.0],["2019-12-26",40.5187,41.0579,40.3725,40.8386,51500.0],["2019-12-27",40.9939,41.1218,40.7563,40.9025,93000.0],["2019-12-30",41.1218,41.2498,40.802,41.0305,55300.0],["2019-12-31",40.8934,41.396,40.738,41.2406,145500.0],["2020-01-02",41.5513,41.6701,40.0709,40.4548,78900.0],["2020-01-03",39.8791,39.943,39.2942,39.678,63000.0],["2020-01-06",39.7968,39.8882,39.477,39.7694,79000.0],["2020-01-07",39.7968,40.2263,39.5044,40.1715,54500.0],["2020-01-08",40.2994,40.7198,39.9978,40.6923,71800.0],["2020-01-09",40.8843,41.0213,40.601,40.7106,51900.0],["2020-01-10",40.7106,40.7746,40.3177,40.5004,62800.0],["2020-01-13",40.5004,41.4143,40.4091,41.2955,92500.0],["2020-01-14",41.1401,41.661,40.7655,40.866,79300.0],["2020-01-15",40.7563,41.0396,40.5187,40.8568,54600.0],["2020-01-16",41.1401,42.6662,41.1401,42.3372,68200.0],["2020-01-17",42.584,42.584,41.8995,42.2367,65000.0],["2020-01-21",41.8255,42.0905,41.7615,41.7889,47100.0],["2020-01-22",41.8712,42.3281,41.661,41.8895,68900.0],["2020-01-23",41.7432,41.8438,41.4782,41.6427,47300.0],["2020-01-24",41.8529,41.8666,41.1858,41.5696,48100.0],["2020-01-27",40.8934,41.1949,40.7015,40.7015,36500.0],["2020-01-28",40.9482,41.0762,40.6101,40.6467,45100.0],["2020-01-29",40.7289,41.9352,40.6649,41.8255,78300.0],["2020-01-30",41.4965,42.2641,41.4965,42.2276,46500.0],["2020-01-31",41.9169,42.1088,41.5879,42.0539,107700.0],["2020-02-03",42.1819,42.9312,42.1819,42.8307,126300.0],["2020-02-04",43.0774,43.7445,42.9129,43.4978,76000.0],["2020-02-05",43.8542,44.5212,43.6166,44.375,162800.0],["2020-02-06",44.9782,48.3045,44.4938,46.5773,323400.0],["2020-02-07",46.8972,48.0029,46.2118,46.6779,217300.0],["2020-02-10",46.5865,46.7144,45.6909,46.6687,259300.0],["2020-02-11",47.0068,48.0851,46.8058,48.0303,170600.0],["2020-02-12",48.2496,48.6197,47.7653,48.4872,283100.0],["2020-02-13",47.2901,47.5003,46.6048,47.1439,265900.0],["2020-02-14",47.2993,47.3632,46.6779,46.8515,118400.0],["2020-02-18",46.8698,47.6739,46.751,47.6557,109400.0],["2020-02-19",47.6648,48.2588,47.6648,48.2405,146400.0],["2020-02-20",48.1674,48.1857,46.9337,46.9429,120500.0],["2020-02-21",46.9337,47.9572,46.2493,47.2901,249500.0],["2020-02-24",46.1296,46.3398,45.5539,45.7641,164500.0],["2020-02-25",46.0016,46.2301,44.8054,45.3802,160200.0],["2020-02-26",45.3802,45.7001,43.9181,44.174,184500.0],["2020-02-27",43.2876,43.8633,41.9443,41.99,266300.0],["2020-02-28",40.9208,41.0762,39.5044,41.0762,358600.0],["2020-03-02",41.195,42.3646,40.8477,42.2915,269000.0],["2020-03-03",42.5934,42.8953,41.0108,41.8433,185200.0],["2020-03-04",42.3739,42.6666,40.7638,41.5414,306800.0],["2020-03-05",40.5625,40.6266,39.2361,39.6935,169500.0],["2020-03-06",38.4585,39.8856,38.3945,39.5746,177800.0],["2020-03-09",35.6775,37.3013,34.7773,36.7112,299700.0],["2020-03-10",37.6169,37.9645,36.3453,37.6809,176400.0],["2020-03-11",36.638,38.5317,36.1166,36.638,234000.0],["2020-03-12",34.9182,34.9182,31.6889,32.2561,271900.0],["2020-03-13",33.8021,34.7993,31.3504,34.7993,243900.0],["2020-03-16",31.7896,32.2104,25.6146,26.6758,203600.0],["2020-03-17",27.1149,28.2035,25.2057,27.7644,404100.0],["2020-03-18",25.9165,26.5477,21.6169,22.9251,587000.0],["2020-03-19",22.7787,25.5689,22.6323,25.2944,280000.0],["2020-03-20",25.5689,25.8433,24.8462,25.1481,344400.0],["2020-03-23",24.6266,26.566,23.6112,26.3464,336300.0],["2020-03-24",27.6821,31.1675,27.5631,29.9691,255500.0],["2020-03-25",30.2618,32.1463,29.4934,31.0211,163400.0],["2020-03-26",31.5883,37.0314,31.5883,36.8393,365000.0],["2020-03-27",35.339,38.056,34.0427,36.016,252700.0],["2020-03-30",36.4093,41.5533,36.1349,39.6843,447100.0],["2020-03-31",39.2452,40.2515,37.1961,39.6935,355400.0],["2020-04-01",37.9645,37.9691,36.0251,37.3607,224900.0],["2020-04-02",37.0588,39.8399,36.6014,39.7758,156400.0],["2020-04-03",39.7026,42.3922,39.7026,42.1269,199000.0],["2020-04-06",44.112,44.5511,41.084,42.7123,227700.0],["2020-04-07",44.176,44.6609,39.7118,40.1417,320000.0],["2020-04-08",40.9285,42.0811,39.7575,41.1846,166900.0],["2020-04-09",42.2275,43.3207,41.1133,42.9045,197200.0],["2020-04-13",42.7672,42.7672,39.7941,40.1783,204200.0],["2020-04-14",41.3767,42.072,40.7272,40.9376,131000.0],["2020-04-15",39.5654,40.2698,39.0165,39.666,141900.0],["2020-04-16",39.602,39.9771,38.5774,39.8307,120100.0],["2020-04-17",41.0748,41.5368,39.8444,41.0474,164700.0],["2020-04-20",40.4253,40.9925,39.0989,39.7026,110800.0],["2020-04-21",38.367,39.7667,36.7112,39.3916,161800.0],["2020-04-22",40.2607,41.5871,40.1234,40.9193,214000.0],["2020-04-23",40.3338,40.5442,39.044,39.5563,178600.0],["2020-04-24",40.0045,40.3887,38.5591,40.1326,233300.0],["2020-04-27",40.4894,44.0571,40.4894,43.4167,302600.0],["2020-04-28",44.917,46.9936,44.5054,46.4905,453300.0],["2020-04-29",48.4025,49.6374,47.0485,48.2652,219900.0],["2020-04-30",45.7404,46.2526,43.7003,44.4962,563700.0],["2020-05-01",43.4168,43.769,41.7518,43.0051,232500.0],["2020-05-04",42.2092,43.1149,41.6219,42.8587,180600.0],["2020-05-05",43.9839,43.9839,42.8679,42.9228,357800.0],["2020-05-06",43.3161,43.7644,42.1269,42.5568,317600.0],["2020-05-07",43.3985,45.2006,43.1542,43.9473,167900.0],["2020-05-08",44.8347,45.2006,44.0663,44.5054,122800.0],["2020-05-11",43.801,45.0158,43.371,44.6243,183300.0],["2020-05-12",44.67,44.67,43.2612,43.3253,124800.0],["2020-05-13",42.8221,43.0508,41.0382,42.383,130400.0],["2020-05-14",41.4591,42.5934,40.6266,42.5385,107400.0],["2020-05-15",42.2092,43.9108,41.6603,43.618,106100.0],["2020-05-18",44.8255,45.9599,44.3864,45.347,251100.0],["2020-05-19",44.7249,45.5638,44.2309,44.3041,166200.0],["2020-05-20",44.7707,46.4265,43.9199,45.283,176400.0],["2020-05-21",45.7404,46.2435,45.6489,45.8044,286800.0],["2020-05-22",46.3075,47.4282,45.8776,46.6643,143400.0],["2020-05-26",47.6249,49.921,47.5334,48.5671,210200.0],["2020-05-27",49.4911,50.3052,48.375,50.2687,196100.0],["2020-05-28",51.0096,51.9098,49.8433,50.1406,189400.0],["2020-05-29",49.4179,50.7261,48.8873,50.0308,142800.0],["2020-06-01",50.1223,51.2612,49.9302,50.0582,165400.0],["2020-06-02",50.4428,51.0059,50.104,50.3513,122000.0],["2020-06-03",51.1021,51.3218,48.813,48.9412,388600.0],["2020-06-04",48.3735,50.9006,47.9157,50.333,256100.0],["2020-06-05",52.4756,53.1073,50.6809,51.3676,378300.0],["2020-06-08",52.1825,52.329,51.2303,51.6972,152800.0],["2020-06-09",50.6168,51.9582,50.5069,51.3218,199200.0],["2020-06-10",51.4134,51.6057,50.1498,50.5069,187900.0],["2020-06-11",48.6665,49.5913,47.0,47.3571,283700.0],["2020-06-12",48.9869,49.2159,46.6978,47.7508,276700.0],["2020-06-15",46.2309,49.2616,46.2309,48.4833,128200.0],["2020-06-16",50.0216,50.8091,48.6115,49.2616,93900.0],["2020-06-17",49.2433,49.7561,48.8038,49.0877,153000.0],["2020-06-18",48.6848,49.5913,48.6848,48.8588,100000.0],["2020-06-19",49.4356,49.4356,47.8012,48.0072,218600.0],["2020-06-22",47.6135,47.9614,47.1099,47.5311,194800.0],["2020-06-23",48.2544,48.5016,47.1831,47.293,134100.0],["2020-06-24",46.8169,47.0458,45.2511,46.5971,194000.0],["2020-06-25",46.5147,47.0916,45.535,46.7345,110200.0],["2020-06-26",46.3224,46.6841,44.5094,44.8024,460400.0],["2020-06-29",45.4983,46.2217,44.8666,45.7456,108000.0],["2020-06-30",45.3976,47.0824,45.3244,47.0091,97000.0],["2020-07-01",47.0641,47.4395,45.4755,45.8371,88600.0],["2020-07-02",46.5513,47.3937,45.9012,46.0019,77400.0],["2020-07-06",46.881,47.1923,46.2217,46.2583,72600.0],["2020-07-07",45.7822,46.1118,44.015,44.1615,175100.0],["2020-07-08",44.1615,45.535,44.0058,45.3793,94100.0],["2020-07-09",45.361,45.361,43.9234,44.4637,86900.0],["2020-07-10",44.2805,45.48,44.1157,45.4434,76400.0],["2020-07-13",46.2034,46.2309,44.7475,44.8757,131100.0],["2020-07-14",44.5827,45.7089,44.5827,45.4526,87800.0],["2020-07-15",46.359,48.0621,46.0935,47.5585,107100.0],["2020-07-16",47.2655,48.2453,46.7894,47.5311,96900.0],["2020-07-17",47.4944,48.0164,47.0183,47.3296,132800.0],["2020-07-20",47.2838,48.8862,47.0174,48.5383,109500.0],["2020-07-21",49.2342,49.2342,48.1262,48.8588,138700.0],["2020-07-22",49.2159,49.2159,47.5311,48.1537,139600.0],["2020-07-23",47.9065,48.9915,47.9065,48.8496,104600.0],["2020-07-24",48.8862,49.3624,48.0805,48.8862,126400.0],["2020-07-27",48.813,49.6187,48.1903,48.7397,227900.0],["2020-07-28",49.106,51.4683,49.106,50.3604,313500.0],["2020-07-29",51.0197,51.0197,49.0556,50.0857,144500.0],["2020-07-30",49.2342,49.6654,48.5017,48.8862,159800.0],["2020-07-31",49.2342,49.3623,47.9889,49.0144,163800.0],["2020-08-03",49.399,50.3879,48.813,50.0216,141600.0],["2020-08-04",49.9392,50.6534,49.7103,50.1773,80500.0],["2020-08-05",50.452,51.3035,49.8293,51.212,133800.0],["2020-08-06",50.9922,51.1845,49.7927,51.1204,94800.0],["2020-08-07",51.1296,51.7064,50.0811,51.7064,91100.0],["2020-08-10",51.8438,52.8235,51.6423,51.9262,159000.0],["2020-08-11",52.6404,55.2316,52.6404,54.4808,274500.0],["2020-08-12",55.3324,55.7169,54.1191,54.7006,145300.0],["2020-08-13",54.902,55.3873,53.9772,54.4442,166600.0],["2020-08-14",54.142,54.7647,54.1146,54.4259,51400.0],["2020-08-17",54.3435,55.4422,54.1695,54.4259,134900.0],["2020-08-18",54.7463,54.7463,53.4187,54.0413,136700.0],["2020-08-19",54.023,54.7555,53.6567,54.1237,71900.0],["2020-08-20",53.5469,54.6603,53.5469,53.8215,140300.0],["2020-08-21",53.5102,54.5449,53.3775,54.4442,170300.0],["2020-08-24",54.9203,55.0577,54.3709,54.783,62600.0],["2020-08-25",55.2316,55.5338,54.5174,55.4056,66200.0],["2020-08-26",55.2866,55.5796,54.6548,54.8562,68800.0],["2020-08-27",55.2042,55.9184,54.0321,54.1603,109400.0],["2020-08-28",54.6365,54.6639,53.968,54.609,70500.0],["2020-08-31",54.3343,54.7738,54.0688,54.1878,110400.0],["2020-09-01",53.8762,55.205,53.6884,55.1684,116500.0],["2020-09-02",55.0951,55.9748,55.008,55.5899,138500.0],["2020-09-03",55.5899,56.5797,54.5269,55.2325,213700.0],["2020-09-04",55.9015,55.9198,53.8029,54.7835,149400.0],["2020-09-08",54.2336,54.7697,53.7021,54.3161,148900.0],["2020-09-09",54.701,55.1317,54.0778,54.1145,204000.0],["2020-09-10",54.1511,54.5177,52.3275,52.3825,133400.0],["2020-09-11",52.4924,52.9415,51.4752,51.5943,136000.0],["2020-09-14",52.0617,52.6757,51.8509,52.4191,119200.0],["2020-09-15",52.4833,53.5646,52.4833,52.7765,190800.0],["2020-09-16",52.859,55.0126,52.859,54.6185,118900.0],["2020-09-17",53.8671,54.9209,53.418,54.5177,118600.0],["2020-09-18",54.5269,54.9668,53.2531,54.1145,236400.0],["2020-09-21",53.1797,53.1797,50.0108,52.1259,253700.0],["2020-09-22",52.1167,52.749,51.8143,52.6207,119600.0],["2020-09-23",52.4466,54.1511,52.4466,52.5108,202800.0],["2020-09-24",52.4558,53.6288,51.9884,52.6849,122400.0],["2020-09-25",52.3,53.2989,51.9334,53.2164,129400.0],["2020-09-28",53.638,54.8843,53.638,54.4719,64300.0],["2020-09-29",54.5452,55.1775,54.4444,54.5085,111100.0],["2020-09-30",54.6368,56.4514,54.6368,55.5441,117300.0],["2020-10-01",55.7549,56.1856,54.6735,55.15,166000.0],["2020-10-02",54.4261,56.5476,54.4261,55.8648,129500.0],["2020-10-05",56.1306,57.2028,55.7824,57.0745,91000.0],["2020-10-06",57.1478,58.6508,56.3836,56.7996,113700.0],["2020-10-07",57.9634,58.7241,57.4961,58.3758,133300.0],["2020-10-08",58.6508,59.5397,58.495,59.2373,97700.0],["2020-10-09",60.282,61.7116,59.668,61.6291,137100.0],["2020-10-12",61.9865,63.0312,61.6658,62.7471,113600.0],["2020-10-13",62.2248,62.8388,62.1057,62.3623,45300.0],["2020-10-14",62.3164,63.2695,61.2442,61.4367,81500.0],["2020-10-15",60.896,62.2431,60.5844,61.8674,89100.0],["2020-10-16",61.7391,62.3531,61.345,61.8582,71900.0],["2020-10-19",61.9682,62.7838,61.1617,61.345,67700.0],["2020-10-20",61.904,62.9304,61.345,61.4092,76700.0],["2020-10-21",61.4916,63.691,61.1709,61.5191,102000.0],["2020-10-22",61.6658,62.7426,60.8777,62.2431,83800.0],["2020-10-23",62.4722,63.0954,61.6658,62.5455,60400.0],["2020-10-26",61.7757,62.9304,60.9143,62.6463,124600.0],["2020-10-27",65.0657,70.0602,63.4161,65.7897,381200.0],["2020-10-28",65.0199,65.3864,63.407,63.407,203900.0],["2020-10-29",63.0587,63.5417,60.4378,61.6749,195300.0],["2020-10-30",61.2625,62.5868,61.0481,62.0048,151400.0],["2020-11-02",62.8021,64.3784,61.959,62.738,210600.0],["2020-11-03",63.5169,64.3142,62.8113,62.8388,142500.0],["2020-11-04",62.3531,65.4139,62.0415,65.084,168500.0],["2020-11-05",65.7622,66.9352,65.6889,66.1196,145900.0],["2020-11-06",66.4403,66.7336,62.9671,63.4711,127200.0],["2020-11-09",65.9821,66.5228,63.1412,63.3245,176500.0],["2020-11-10",63.6177,65.7759,63.5078,65.0749,168300.0],["2020-11-11",65.6155,65.6155,63.462,64.4425,152400.0],["2020-11-12",64.1034,64.1309,62.8974,64.1034,126500.0],["2020-11-13",64.6441,64.6441,63.0587,63.2145,109300.0],["2020-11-16",64.3142,64.47,62.0553,63.3703,132300.0],["2020-11-17",63.0312,64.3875,62.3806,63.911,98000.0],["2020-11-18",63.8743,64.8457,63.1229,63.1504,115300.0],["2020-11-19",63.1504,63.9751,62.8205,62.9854,92600.0],["2020-11-20",62.1606,62.7655,61.4,62.0782,231600.0],["2020-11-23",62.4447,63.3795,61.6429,62.6463,310000.0],["2020-11-24",63.2695,65.0657,62.8021,64.5708,163500.0],["2020-11-25",64.7724,65.6797,64.1034,65.5422,160400.0],["2020-11-27",65.7438,66.1562,64.5983,64.7908,84800.0],["2020-11-30",65.0657,65.0657,62.8754,63.4894,103300.0],["2020-12-01",64.1956,65.452,63.7921,65.076,179300.0],["2020-12-02",65.3603,65.5621,64.1956,64.379,81300.0],["2020-12-03",64.6542,65.6263,64.5597,64.7642,63800.0],["2020-12-04",65.1861,66.3232,65.021,66.0298,146300.0],["2020-12-07",66.4791,68.4967,65.773,68.084,229500.0],["2020-12-08",67.6622,68.7627,67.4696,68.4325,171200.0],["2020-12-09",69.102,70.606,68.6067,68.7351,166900.0],["2020-12-10",68.5517,69.2945,67.6805,68.8819,134700.0],["2020-12-11",68.2491,70.0741,68.2491,69.6889,176700.0],["2020-12-14",70.1841,72.3026,70.0649,70.1108,195700.0],["2020-12-15",70.2667,71.3488,70.1107,70.4042,125900.0],["2020-12-16",71.1654,72.11,70.4969,70.7711,202600.0],["2020-12-17",70.6152,70.6794,68.0932,68.6618,258200.0],["2020-12-18",68.7627,69.744,68.7627,69.478,393500.0],["2020-12-21",68.5701,71.9908,68.5701,71.7523,254100.0],["2020-12-22",71.468,72.807,70.3703,71.5139,209100.0],["2020-12-23",71.3396,72.4034,71.0232,71.4772,127100.0],["2020-12-24",72.0641,72.0641,70.6702,71.2754,105100.0],["2020-12-28",71.358,71.8074,69.5055,69.854,136900.0],["2020-12-29",70.0007,70.2025,67.5109,68.9002,112800.0],["2020-12-30",68.6434,69.8632,68.2766,68.5334,94200.0],["2020-12-31",68.6434,69.2487,67.8731,69.0103,85500.0],["2021-01-04",69.2854,69.3312,66.525,67.6346,150500.0],["2021-01-05",67.7906,68.8452,67.2403,67.3137,120100.0],["2021-01-06",67.8914,70.9361,67.8914,69.909,151100.0],["2021-01-07",70.1474,71.9358,69.7073,71.8257,92400.0],["2021-01-08",72.2567,72.2567,69.9622,70.8353,99600.0],["2021-01-11",70.6152,72.0917,70.6152,71.2571,88600.0],["2021-01-12",71.4956,72.3576,70.8353,71.5781,74300.0],["2021-01-13",71.7615,71.9679,70.4317,71.5964,122300.0],["2021-01-14",71.9633,74.7237,71.8807,74.2285,154800.0],["2021-01-15",73.2747,73.5315,72.0183,72.8712,88300.0],["2021-01-19",73.5682,75.0355,73.0454,74.1643,90200.0],["2021-01-20",74.4944,74.6925,71.9633,72.8345,78300.0],["2021-01-21",73.4948,74.2468,72.1283,72.2476,77100.0],["2021-01-22",71.6698,72.2797,69.9824,71.3305,120000.0],["2021-01-25",70.6977,71.0737,69.9732,70.4776,106000.0],["2021-01-26",70.982,70.982,67.9098,69.5605,160400.0],["2021-01-27",68.0565,68.0565,63.8471,64.6817,166500.0],["2021-01-28",65.3786,66.4883,64.1956,65.9656,114400.0],["2021-01-29",64.9568,65.3145,62.8108,63.2694,188900.0],["2021-02-01",64.5899,68.2124,64.3148,67.7447,243700.0],["2021-02-02",70.1474,71.3296,66.4883,68.5242,194400.0],["2021-02-03",68.5242,69.6706,66.2407,66.7084,222500.0],["2021-02-04",67.2036,67.2036,64.8834,65.4153,334700.0],["2021-02-05",65.3878,65.9472,64.6358,65.2869,162200.0],["2021-02-08",65.938,67.3045,64.9201,67.1211,171100.0],["2021-02-09",66.7726,67.2953,66.6524,67.0477,182800.0],["2021-02-10",66.8735,67.5705,66.6075,67.2678,148700.0],["2021-02-11",66.9468,67.8731,66.5617,67.6713,149200.0],["2021-02-12",67.3504,67.974,66.7955,67.8364,108900.0],["2021-02-16",67.8364,69.2212,67.7814,68.2307,195300.0],["2021-02-17",67.7997,67.7997,66.4333,66.4425,146400.0],["2021-02-18",66.2223,66.9927,64.5028,65.6629,171300.0],["2021-02-19",65.7821,66.259,64.8742,64.9109,138100.0],["2021-02-22",64.2781,65.2686,63.7462,64.7367,126300.0],["2021-02-23",64.0122,64.6175,63.0309,64.0397,126600.0],["2021-02-24",63.9113,64.755,63.3152,64.2506,122400.0],["2021-02-25",64.0947,65.2319,63.7921,64.324,141500.0],["2021-02-26",64.1497,64.8375,63.2281,63.9388,220600.0],["2021-03-01",64.6083,66.2315,64.2506,66.204,216900.0],["2021-03-02",66.0847,66.0847,63.4876,64.0474,208500.0],["2021-03-03",64.2401,64.5888,62.9645,63.0195,313900.0],["2021-03-04",62.5423,63.1297,59.4772,60.7803,304700.0],["2021-03-05",61.487,62.4138,60.3398,62.4047,336700.0],["2021-03-08",62.6616,63.7721,61.955,62.4506,206900.0],["2021-03-09",63.3132,64.8412,63.1113,63.6895,185700.0],["2021-03-10",64.2401,65.5616,64.0703,64.3686,266100.0],["2021-03-11",64.9743,65.9471,64.3319,65.8369,154600.0],["2021-03-12",65.6442,67.0896,65.4634,66.7638,239600.0],["2021-03-15",66.9198,66.9198,64.9651,65.3046,229100.0],["2021-03-16",65.2312,65.9837,64.3319,64.7907,236300.0],["2021-03-17",64.6163,66.4242,64.3686,65.5616,177700.0],["2021-03-18",65.2496,66.4977,64.4787,64.543,150600.0],["2021-03-19",64.7632,65.1027,63.6252,63.873,368600.0],["2021-03-22",64.2401,64.2401,62.5974,62.735,152400.0],["2021-03-23",62.2854,63.2673,61.6521,61.7439,170900.0],["2021-03-24",62.1936,62.9553,61.4777,61.5328,186500.0],["2021-03-25",61.0281,62.3312,59.78,61.9274,222500.0],["2021-03-26",63.1847,63.6436,62.2486,63.0746,205800.0],["2021-03-29",62.6066,63.7537,61.5971,61.7623,191300.0],["2021-03-30",61.7256,63.249,61.7256,62.5515,143700.0],["2021-03-31",62.836,63.3958,61.4411,62.0835,201000.0],["2021-04-01",62.2946,64.3319,62.267,63.8547,196700.0],["2021-04-05",64.7999,65.8002,63.9556,64.8641,219500.0],["2021-04-06",64.4695,65.3138,63.9464,64.2126,216500.0],["2021-04-07",64.2401,64.5705,63.2948,63.5793,137700.0],["2021-04-08",62.2211,62.9278,59.7525,61.1107,506100.0],["2021-04-09",61.0281,62.0743,60.3031,61.4594,357400.0],["2021-04-12",61.2942,62.4505,61.1382,61.9825,269900.0],["2021-04-13",62.4047,63.3224,60.9822,62.8819,299600.0],["2021-04-14",63.0104,64.9834,62.4138,63.3774,184200.0],["2021-04-15",63.4784,63.5426,62.0651,62.992,119500.0],["2021-04-16",63.4417,64.2538,62.9002,64.0565,116400.0],["2021-04-19",64.2676,65.6442,63.717,65.6442,190600.0],["2021-04-20",65.5708,66.4243,64.1942,64.5246,208900.0],["2021-04-21",64.1759,66.1673,64.0841,65.9012,184700.0],["2021-04-22",65.6717,65.9792,64.7632,65.3138,197800.0],["2021-04-23",65.9746,67.342,65.2404,67.1309,173700.0],["2021-04-26",67.4613,68.1495,67.2318,67.6907,321600.0],["2021-04-27",68.4616,72.0315,68.278,69.9942,411100.0],["2021-04-28",70.453,71.9581,69.6087,71.1229,255800.0],["2021-04-29",71.4809,71.7516,68.1863,69.7189,288600.0],["2021-04-30",68.8654,69.5353,67.2135,67.4796,225500.0],["2021-05-03",67.4521,67.5576,65.736,66.6996,242300.0],["2021-05-04",66.0939,66.2453,64.1758,64.8274,227700.0],["2021-05-05",64.9651,65.9379,63.9831,65.7818,187900.0],["2021-05-06",65.6901,66.3508,65.1486,66.2499,115700.0],["2021-05-07",66.103,67.0483,66.0755,66.3049,113600.0],["2021-05-10",66.2499,66.5252,64.029,64.2952,179400.0],["2021-05-11",63.2765,64.8962,63.0929,64.5705,176800.0],["2021-05-12",64.2493,65.1119,63.9281,64.2584,151100.0],["2021-05-13",64.4236,66.7363,64.4236,66.6812,138200.0],["2021-05-14",67.2777,68.4524,67.0942,68.1771,165100.0],["2021-05-17",67.6999,68.5075,66.9473,68.2505,98300.0],["2021-05-18",68.2505,68.6818,66.3509,66.4426,90900.0],["2021-05-19",65.3505,67.6265,64.7861,67.03,134800.0],["2021-05-20",66.8372,67.0162,65.8094,66.3784,129200.0],["2021-05-21",66.8831,67.7182,66.5803,66.8097,197900.0],["2021-05-24",66.929,67.5622,65.947,67.2869,104600.0],["2021-05-25",67.4062,67.4062,66.305,66.3967,133000.0],["2021-05-26",66.5619,67.0391,66.0663,66.5986,74800.0],["2021-05-27",67.3052,67.498,66.516,67.342,101400.0],["2021-05-28",67.2594,67.2594,66.6675,66.8281,82000.0],["2021-06-01",67.2046,68.0724,66.6811,67.7005,173800.0],["2021-06-02",67.875,67.875,65.0465,65.3311,167300.0],["2021-06-03",65.2026,65.322,63.8067,64.7342,146100.0],["2021-06-04",64.5964,65.0924,64.0822,65.0189,122800.0],["2021-06-07",65.0189,65.5607,64.6056,64.6424,144100.0],["2021-06-08",64.6424,64.6516,63.0169,63.3751,203500.0],["2021-06-09",63.2649,63.8159,62.319,62.6588,164700.0],["2021-06-10",62.87,63.6138,62.622,63.2465,97400.0],["2021-06-11",63.5495,64.4495,63.1179,64.4403,106800.0],["2021-06-14",64.6699,64.7801,63.8893,64.3302,222300.0],["2021-06-15",64.3301,65.4505,64.2659,65.1383,154200.0],["2021-06-16",64.973,66.0842,64.9271,65.9556,118600.0],["2021-06-17",65.827,65.8913,64.2796,64.7434,200500.0],["2021-06-18",64.7434,65.0373,63.871,64.2383,291500.0],["2021-06-21",64.321,66.1393,64.2567,65.4414,142500.0],["2021-06-22",65.1934,65.4138,64.3393,65.2209,124500.0],["2021-06-23",65.4322,66.5434,65.0235,65.6618,114100.0],["2021-06-24",66.0475,66.8281,65.3679,66.8097,86300.0],["2021-06-25",67.177,68.1137,66.7913,67.3607,276500.0],["2021-06-28",67.4158,67.4158,65.2852,65.4505,136900.0],["2021-06-29",65.8178,66.5801,65.2623,65.3954,98200.0],["2021-06-30",64.9454,65.8271,64.8628,65.5515,105800.0],["2021-07-01",65.7719,66.0474,65.4,65.5975,239100.0],["2021-07-02",65.8362,66.5985,65.3403,65.9832,92900.0],["2021-07-06",65.5515,65.8776,64.2016,65.5975,129000.0],["2021-07-07",65.0924,65.8362,64.6424,65.2209,150200.0],["2021-07-08",65.0648,65.1566,64.0454,64.2199,306400.0],["2021-07-09",64.6148,65.0648,62.4475,64.7342,304000.0],["2021-07-12",64.2475,66.8189,64.2291,66.6903,165500.0],["2021-07-13",66.5893,68.7015,66.5893,67.7923,186300.0],["2021-07-14",67.728,68.2515,66.0107,66.0475,152300.0],["2021-07-15",65.625,66.0383,64.8444,65.7628,109200.0],["2021-07-16",66.3597,66.4883,65.6617,65.7168,145600.0],["2021-07-19",64.6056,65.1429,64.0454,64.7709,198500.0],["2021-07-20",65.074,67.6729,64.5414,66.8189,171700.0],["2021-07-21",67.4434,68.527,67.2459,68.1229,114100.0],["2021-07-22",68.0403,69.7668,67.8199,69.0137,116700.0],["2021-07-23",69.6015,70.7035,68.83,70.5933,106300.0],["2021-07-26",70.5933,71.1718,69.8953,70.0698,124100.0],["2021-07-27",69.4178,69.4178,67.829,68.8668,120700.0],["2021-07-28",69.4545,70.1708,68.4719,69.73,218700.0],["2021-07-29",70.6943,72.4943,70.4629,71.4749,187000.0],["2021-07-30",72.0351,72.531,70.5382,71.7871,162300.0],["2021-08-02",72.0626,73.5228,70.5207,70.8412,211100.0],["2021-08-03",70.2259,70.5528,68.1229,69.9137,188600.0],["2021-08-04",69.0137,70.5474,69.0137,70.2719,96700.0],["2021-08-05",70.9514,71.7412,70.2719,71.7228,91700.0],["2021-08-06",72.2738,73.3391,71.9892,72.6412,76900.0],["2021-08-09",72.4208,72.935,71.5998,72.5953,64100.0],["2021-08-10",72.5953,72.9075,71.1351,72.1912,99000.0],["2021-08-11",72.2371,72.4575,71.1076,72.2188,126800.0],["2021-08-12",72.2922,73.2748,72.205,73.1187,116700.0],["2021-08-13",73.1922,73.3116,72.2279,72.7789,57700.0],["2021-08-16",72.43,73.4585,71.5116,72.8157,71900.0],["2021-08-17",72.3473,73.082,71.6769,72.2922,86400.0],["2021-08-18",72.5769,74.1656,72.5769,72.9534,152300.0],["2021-08-19",72.1269,72.6458,71.4795,71.732,72300.0],["2021-08-20",71.9524,73.1371,71.9295,72.8983,118400.0],["2021-08-23",73.1692,73.7019,72.9626,73.5687,115200.0],["2021-08-24",74.0003,74.3264,73.7157,73.734,87200.0],["2021-08-25",73.6973,74.4687,73.4952,73.5044,137000.0],["2021-08-26",73.3759,73.8626,72.7789,72.9075,96700.0],["2021-08-27",73.0085,74.4319,73.0085,74.2024,126500.0],["2021-08-30",74.3952,74.3952,73.2013,73.3207,98200.0],["2021-08-31",73.2932,73.5871,72.0902,72.531,202800.0],["2021-09-01",72.6687,73.4034,71.429,73.0177,125500.0],["2021-09-02",73.2106,73.3391,72.2004,72.2922,116600.0],["2021-09-03",72.1545,72.7266,71.3463,71.5667,110800.0],["2021-09-07",71.2727,71.3737,69.9402,70.5007,197600.0],["2021-09-08",70.4915,71.337,69.784,70.5467,96600.0],["2021-09-09",70.3721,71.0245,69.9953,69.9953,93000.0],["2021-09-10",70.0872,70.2434,68.9753,69.4072,99000.0],["2021-09-13",69.591,70.0688,68.8007,69.9953,178500.0],["2021-09-14",70.4272,70.4272,68.911,69.2694,98200.0],["2021-09-15",69.2142,71.6678,68.9845,71.0246,186000.0],["2021-09-16",70.9878,71.3967,69.8391,70.5191,112200.0],["2021-09-17",70.7305,71.0154,69.6278,70.7305,426300.0],["2021-09-20",69.2694,70.3721,68.9753,69.931,287200.0],["2021-09-21",70.4089,70.5926,69.6278,70.2159,79000.0],["2021-09-22",70.5743,71.5575,70.1332,70.8683,68400.0],["2021-09-23",71.3921,73.3954,71.3921,72.6051,97600.0],["2021-09-24",72.6419,74.0203,72.4535,72.7522,114100.0],["2021-09-27",72.8532,74.7646,72.7154,73.7446,114400.0],["2021-09-28",73.9651,73.9651,70.9602,71.0705,163900.0],["2021-09-29",71.2543,73.4138,71.0246,73.2759,157500.0],["2021-09-30",73.8365,74.4246,71.9251,72.697,289000.0],["2021-10-01",72.6588,76.0878,72.6588,75.3046,129700.0],["2021-10-04",75.3523,75.7917,74.4545,74.8461,97700.0],["2021-10-05",75.2186,77.1003,74.9321,76.5272,107000.0],["2021-10-06",76.0305,77.6925,75.4956,77.4632,108100.0],["2021-10-07",78.0268,79.5264,78.0268,79.1634,128600.0],["2021-10-08",78.9342,80.2332,78.6715,78.8769,71700.0],["2021-10-11",79.0584,79.7174,77.6447,77.7403,83800.0],["2021-10-12",77.8835,79.3927,77.8835,78.9151,70000.0],["2021-10-13",78.9055,79.8225,78.1987,79.0488,59400.0],["2021-10-14",80.0517,80.5054,79.5694,80.3001,88000.0],["2021-10-15",81.4367,81.857,80.5866,80.5962,124500.0],["2021-10-18",80.6535,81.8952,80.6535,81.4462,58700.0],["2021-10-19",81.8761,82.3059,81.4462,82.2295,80800.0],["2021-10-20",82.3632,84.4645,82.134,84.3404,138900.0],["2021-10-21",84.541,84.541,83.0414,83.7291,99500.0],["2021-10-22",83.987,84.3117,83.2372,84.1207,79800.0],["2021-10-25",84.646,85.4866,84.092,84.9994,170100.0],["2021-10-26",80.749,82.7166,76.5415,77.7116,628900.0],["2021-10-27",76.6705,77.4823,75.0944,76.2597,236900.0],["2021-10-28",76.8329,78.6524,76.3839,78.1605,156700.0],["2021-10-29",77.7975,78.6858,77.702,78.1223,133000.0],["2021-11-01",78.5903,80.3287,77.8596,79.2685,219000.0],["2021-11-02",79.2971,80.3956,78.2178,79.9849,136900.0],["2021-11-03",79.5073,80.7347,79.2589,80.4051,137100.0],["2021-11-04",80.5197,80.5197,78.4279,79.3353,151800.0],["2021-11-05",79.7556,80.7872,78.9533,79.5741,143100.0],["2021-11-08",80.3669,81.5322,80.1472,80.1854,147000.0],["2021-11-09",80.1377,80.7681,79.0822,80.1854,129600.0],["2021-11-10",80.1854,80.8445,79.3258,79.8416,85100.0],["2021-11-11",79.7174,81.5322,79.3927,80.7872,69100.0],["2021-11-12",81.1597,81.2839,80.109,81.1024,69800.0],["2021-11-15",80.9687,80.9687,79.1109,79.6888,103000.0],["2021-11-16",77.7975,78.5808,77.5492,78.2656,128800.0],["2021-11-17",78.2274,78.2274,76.8328,77.148,104200.0],["2021-11-18",77.0812,77.7307,76.5941,77.5014,117300.0],["2021-11-19",76.7564,78.1319,76.1833,77.8262,86300.0],["2021-11-22",78.5999,79.0583,77.1098,77.6161,117000.0],["2021-11-23",77.8358,78.3133,76.8233,77.9313,134200.0],["2021-11-24",77.4537,77.6734,76.9857,77.129,72300.0],["2021-11-26",75.4861,76.1451,73.5987,75.381,76200.0],["2021-11-29",76.7278,76.7278,74.4259,74.8843,219500.0],["2021-11-30",74.3399,75.1422,72.6684,72.6684,159300.0],["2021-12-01",73.996,75.1231,71.5604,71.6368,159300.0],["2021-12-02",71.866,73.7859,71.6368,73.0982,235100.0],["2021-12-03",72.974,72.974,70.8536,71.3598,164900.0],["2021-12-06",71.3789,71.7227,69.7265,71.1688,237900.0],["2021-12-07",72.1819,73.1473,71.8283,72.2106,121000.0],["2021-12-08",71.943,72.0481,69.7924,70.7578,174300.0],["2021-12-09",70.1652,70.1938,68.98,69.1425,149500.0],["2021-12-10",69.6586,69.6586,67.5272,68.1676,260900.0],["2021-12-13",68.0146,68.4734,66.9728,67.011,179200.0],["2021-12-14",66.5809,69.7159,66.2846,68.8462,251000.0],["2021-12-15",68.9991,70.1986,68.4113,69.8402,135300.0],["2021-12-16",70.6908,71.1783,69.3957,70.2607,136700.0],["2021-12-17",70.3563,71.4173,69.305,70.3659,260700.0],["2021-12-20",69.2858,69.391,67.575,69.1234,218400.0],["2021-12-21",69.5152,70.4806,69.3719,70.3277,206300.0],["2021-12-22",70.2799,71.2644,70.2799,70.9776,118600.0],["2021-12-23",71.3312,72.4017,71.1927,71.6371,83400.0],["2021-12-27",71.8474,72.6024,71.4889,72.4304,70000.0],["2021-12-28",72.1437,72.8223,72.0481,72.287,62100.0],["2021-12-29",72.0863,72.4495,71.6658,71.7614,58800.0],["2021-12-30",71.6849,72.612,71.0063,71.1783,63300.0],["2021-12-31",70.7386,71.6849,70.7386,70.8151,71600.0],["2022-01-03",71.207,72.029,70.4424,70.9202,131100.0],["2022-01-04",71.1496,71.8952,71.1496,71.3695,115300.0],["2022-01-05",71.4077,71.6849,68.0338,68.1485,119000.0],["2022-01-06",68.2918,70.3372,67.8617,69.8211,151100.0],["2022-01-07",69.7924,70.8629,69.0086,70.2416,209600.0],["2022-01-10",70.4423,72.3731,69.8211,72.2679,184100.0],["2022-01-11",72.6216,72.8701,71.207,72.4304,175400.0],["2022-01-12",73.2046,74.17,72.5069,73.1473,120100.0],["2022-01-13",73.759,74.17,71.3599,71.5798,89100.0],["2022-01-14",70.7482,71.3026,69.4292,69.8784,186100.0],["2022-01-18",69.1425,69.3719,66.2751,66.514,157800.0],["2022-01-19",66.753,66.8963,64.459,64.5355,127700.0],["2022-01-20",65.023,65.3623,63.3312,63.5319,146100.0],["2022-01-21",63.0923,64.1532,62.1747,62.1938,216600.0],["2022-01-24",61.2093,63.4746,59.8426,63.2834,206500.0],["2022-01-25",62.2894,62.9967,60.5623,61.8497,264400.0],["2022-01-26",62.0982,63.4794,61.0468,61.4005,223700.0],["2022-01-27",61.9835,63.3981,61.9835,62.2894,175300.0],["2022-01-28",62.3181,64.3539,61.6777,64.3061,152600.0],["2022-01-31",63.8664,66.3133,63.8091,66.2559,353800.0],["2022-02-01",62.4901,63.4841,59.7374,60.9417,515500.0],["2022-02-02",60.4447,63.6849,60.4447,60.6645,300300.0],["2022-02-03",59.7183,61.477,59.5462,60.6359,287900.0],["2022-02-04",60.6359,61.2141,60.1006,60.2058,187700.0],["2022-02-07",59.9286,61.7446,59.9286,60.5212,153100.0],["2022-02-08",60.4829,62.0313,60.416,61.5343,179200.0],["2022-02-09",62.232,63.2643,62.1556,62.8151,138200.0],["2022-02-10",61.4865,62.4997,60.6454,60.8939,299900.0],["2022-02-11",61.2571,61.974,59.7087,60.0719,160600.0],["2022-02-14",59.747,60.7601,59.3838,60.2153,173200.0],["2022-02-15",61.2093,61.7828,60.9704,61.4387,174900.0],["2022-02-16",60.8748,62.1842,60.7649,61.7063,181700.0],["2022-02-17",61.1138,62.0504,60.8461,61.735,198400.0],["2022-02-18",61.5343,62.3515,60.827,60.9035,150700.0],["2022-02-22",60.2249,60.8461,59.4526,60.1006,147800.0],["2022-02-23",60.5498,61.4148,59.6132,59.7374,155900.0],["2022-02-24",57.9883,60.8175,57.3479,60.5785,301100.0],["2022-02-25",60.9991,62.4136,60.6645,62.3276,385900.0],["2022-02-28",61.3718,62.2225,60.5929,60.9991,202800.0],["2022-03-01",60.3491,60.5594,57.3097,57.7971,248000.0],["2022-03-02",58.0839,59.3551,57.7971,58.428,160500.0],["2022-03-03",58.9059,58.9059,56.4399,57.0325,190400.0],["2022-03-04",56.2201,56.6788,55.3818,55.8377,198800.0],["2022-03-07",55.6179,55.9505,53.0755,53.3622,195700.0],["2022-03-08",53.4486,54.4951,52.3061,52.8726,197800.0],["2022-03-09",54.0631,56.0025,54.0631,55.4168,160700.0],["2022-03-10",54.4183,55.9545,54.1303,55.5609,222400.0],["2022-03-11",55.9065,57.6059,55.9065,57.1834,219000.0],["2022-03-14",57.6923,59.6125,57.3754,58.7292,209400.0],["2022-03-15",59.0652,60.0253,57.8075,58.5756,368600.0],["2022-03-16",59.2188,60.8702,58.8444,60.0541,302800.0],["2022-03-17",59.6797,60.4093,59.2092,59.478,284000.0],["2022-03-18",59.7565,63.1792,59.286,62.7136,378400.0],["2022-03-21",62.1855,62.8384,59.7949,60.2173,129200.0],["2022-03-22",60.4669,62.1135,60.4669,61.6191,157300.0],["2022-03-23",60.947,61.7919,60.1981,60.3613,143600.0],["2022-03-24",60.3517,61.3022,60.1021,61.2926,136400.0],["2022-03-25",61.2926,62.2815,60.0733,60.4861,222200.0],["2022-03-28",60.4861,62.0511,60.4861,61.9743,257800.0],["2022-03-29",62.8864,64.1825,62.7376,63.4624,191700.0],["2022-03-30",63.2704,63.5009,62.1087,62.1855,158100.0],["2022-03-31",62.3583,62.4832,60.3901,60.6014,167300.0],["2022-04-01",60.995,62.5024,60.2989,61.331,143400.0],["2022-04-04",61.1198,62.0271,60.8318,61.4655,179900.0],["2022-04-05",61.2062,61.8687,60.3517,60.5438,92100.0],["2022-04-06",60.2749,60.5534,59.4204,59.6701,178300.0],["2022-04-07",60.1309,61.331,59.4396,60.4861,179600.0],["2022-04-08",60.2173,61.0334,60.0541,60.1597,176900.0],["2022-04-11",59.6701,60.2221,59.094,59.3724,174900.0],["2022-04-12",59.3436,60.899,58.9212,59.0748,132000.0],["2022-04-13",59.0076,60.1597,59.0076,59.9389,92400.0],["2022-04-14",60.0349,60.6014,59.2284,59.9485,109700.0],["2022-04-18",59.3724,60.5245,59.3724,60.3133,85300.0],["2022-04-19",60.0157,62.9056,60.0157,62.5888,150400.0],["2022-04-20",63.0208,63.8081,62.5408,63.5393,105500.0],["2022-04-21",64.3841,64.845,62.8,63.136,119700.0],["2022-04-22",62.5888,63.3665,62.2787,62.4448,130300.0],["2022-04-25",61.7247,62.9728,61.379,62.7328,209000.0],["2022-04-26",66.2179,68.1381,63.9041,65.133,376400.0],["2022-04-27",65.1042,67.1732,64.5858,65.229,299800.0],["2022-04-28",66.458,66.5156,63.8657,65.5075,324400.0],["2022-04-29",65.2194,65.4306,62.6896,63.3568,195500.0],["2022-05-02",63.2896,64.893,62.752,64.7682,209900.0],["2022-05-03",65.1906,65.1906,62.6944,63.7793,185100.0],["2022-05-04",63.8465,64.7778,62.416,64.5474,177200.0],["2022-05-05",63.6449,64.2593,62.8,63.8369,178500.0],["2022-05-06",63.5393,64.3746,63.088,64.1153,230900.0],["2022-05-09",63.5105,64.9746,63.5105,64.2401,203800.0],["2022-05-10",64.9986,65.5843,62.992,64.8642,294500.0],["2022-05-11",64.989,66.4599,63.9713,65.5267,246800.0],["2022-05-12",65.2866,67.7781,65.2866,67.1972,336300.0],["2022-05-13",67.8885,69.1846,66.6884,68.0805,259500.0],["2022-05-16",67.6293,69.6263,67.5141,68.8294,347600.0],["2022-05-17",69.8663,70.9608,69.8279,70.7784,149200.0],["2022-05-18",69.9815,70.596,68.0325,68.8198,149000.0],["2022-05-19",68.2822,69.8903,68.1189,69.5015,155300.0],["2022-05-20",70.0775,70.8168,68.815,70.2599,199600.0],["2022-05-23",70.6344,71.3353,69.4823,70.1832,212100.0],["2022-05-24",69.8375,70.6536,68.2245,70.5,192100.0],["2022-05-25",70.1927,71.5177,70.0871,70.5192,209500.0],["2022-05-26",71.2297,72.161,71.0569,71.4601,186800.0],["2022-05-27",72.0361,72.881,71.3065,72.7562,158800.0],["2022-05-31",72.209,73.2747,71.6905,72.8138,158700.0],["2022-06-01",73.3035,73.4187,71.4409,73.0154,202000.0],["2022-06-02",73.2843,75.8189,72.689,75.3485,155800.0],["2022-06-03",74.8972,74.8972,73.1882,74.0907,133000.0],["2022-06-06",75.2717,75.7997,74.518,74.7724,209300.0],["2022-06-07",74.4449,75.8801,74.3486,75.543,130700.0],["2022-06-08",75.254,76.4291,74.5701,74.6472,152300.0],["2022-06-09",74.3967,74.3967,71.4879,71.5939,239200.0],["2022-06-10",70.7077,70.8618,69.1088,69.5134,162100.0],["2022-06-13",68.0686,69.2196,67.5003,68.4731,209200.0],["2022-06-14",68.136,70.4573,68.1072,69.8024,189900.0],["2022-06-15",70.438,71.7528,69.8794,70.2743,303000.0],["2022-06-16",68.685,68.791,67.3607,67.8471,288300.0],["2022-06-17",68.136,68.7236,67.2692,67.3173,389800.0],["2022-06-21",68.1842,68.9981,66.4119,66.6046,284400.0],["2022-06-22",66.3252,68.1457,66.3252,68.0493,440200.0],["2022-06-23",67.6544,68.9451,67.6544,68.8873,160400.0],["2022-06-24",69.4652,70.7848,68.7766,69.34,373200.0],["2022-06-27",69.5423,69.8794,68.0108,68.5502,205700.0],["2022-06-28",69.0222,69.8505,68.6176,68.714,163300.0],["2022-06-29",69.0126,69.0126,68.0156,68.6658,181700.0],["2022-06-30",68.059,68.2709,67.2017,67.693,156900.0],["2022-07-01",67.2499,68.9258,66.8454,67.404,168300.0],["2022-07-05",66.9802,67.8374,65.3813,67.8278,251500.0],["2022-07-06",67.8471,68.1167,66.5082,67.5774,184100.0],["2022-07-07",68.0975,68.8728,67.4859,67.5774,215600.0],["2022-07-08",67.6544,68.6947,65.4583,65.6317,201100.0],["2022-07-11",65.4776,65.5643,64.3411,64.919,142500.0],["2022-07-12",64.7263,65.7858,63.8258,64.0521,162900.0],["2022-07-13",62.8578,63.5512,62.3569,62.7133,135100.0],["2022-07-14",61.3359,62.1161,60.2186,61.9909,191500.0],["2022-07-15",63.0311,64.3892,62.4339,63.9943,123500.0],["2022-07-18",64.1581,64.9642,63.0697,63.4453,164900.0],["2022-07-19",64.0714,65.5932,64.0617,64.9671,163100.0],["2022-07-20",65.2176,65.9881,64.3411,65.8436,178500.0],["2022-07-21",65.4969,65.6847,65.102,65.5547,174400.0],["2022-07-22",65.8147,66.0006,64.7938,65.8822,250900.0],["2022-07-25",65.9496,66.4119,65.2754,65.6125,191000.0],["2022-07-26",65.8629,70.0528,64.9652,68.0975,233100.0],["2022-07-27",68.5213,68.6947,66.4504,67.5485,179800.0],["2022-07-28",67.3944,68.6417,66.4697,68.4635,168600.0],["2022-07-29",68.2227,69.4171,68.2227,68.8488,142200.0],["2022-08-01",68.6369,68.6369,67.1632,68.2902,138200.0],["2022-08-02",68.1938,69.08,67.6352,68.1553,132200.0],["2022-08-03",68.7332,69.9468,68.242,69.3785,127300.0],["2022-08-04",69.7734,70.3225,69.1666,69.8601,110600.0],["2022-08-05",69.157,69.5712,68.5117,69.34,85100.0],["2022-08-08",69.3497,69.9854,69.0125,69.8698,158000.0],["2022-08-09",69.8698,69.8698,69.0414,69.6579,67400.0],["2022-08-10",70.3225,71.5265,70.0624,70.5922,137400.0],["2022-08-11",71.2375,71.2568,70.4477,70.7559,83700.0],["2022-08-12",71.1412,71.642,70.8522,71.4205,84100.0],["2022-08-15",71.0449,72.7208,70.8089,72.7015,73400.0],["2022-08-16",72.1622,72.8027,71.5746,72.0658,78700.0],["2022-08-17",71.6806,73.0964,71.5765,72.7304,147100.0],["2022-08-18",72.9616,73.6407,72.7208,73.4817,79600.0],["2022-08-19",73.1543,73.1543,72.0851,72.4897,105500.0],["2022-08-22",71.8732,72.0658,70.6018,70.8907,113800.0],["2022-08-23",70.6018,71.9021,70.6018,71.2953,115000.0],["2022-08-24",71.3049,71.8828,70.3032,70.3514,69400.0],["2022-08-25",70.8233,71.5361,69.8216,70.2069,72300.0],["2022-08-26",69.9564,70.6018,69.0992,69.812,132400.0],["2022-08-29",69.2533,69.2533,68.0204,68.3961,122200.0],["2022-08-30",68.3383,68.3383,66.9128,67.5292,154600.0],["2022-08-31",67.5967,68.2709,66.5853,66.672,106400.0],["2022-09-01",66.3252,68.1168,65.3813,68.0397,136600.0],["2022-09-02",67.77,68.2227,65.0779,65.3621,138200.0],["2022-09-06",65.7294,66.875,64.9464,66.4352,122400.0],["2022-09-07",66.5705,67.8273,66.1886,67.5952,104000.0],["2022-09-08",67.0055,67.8949,66.4738,67.6823,103700.0],["2022-09-09",67.7016,69.5674,67.4696,69.3741,103200.0],["2022-09-12",69.7028,70.2393,69.2677,69.6351,62900.0],["2022-09-13",68.6877,68.9003,67.1892,67.4019,148700.0],["2022-09-14",67.7886,68.0593,65.2654,66.2515,145100.0],["2022-09-15",66.0194,67.165,66.0098,67.0442,127100.0],["2022-09-16",66.5608,66.9765,65.5264,66.8412,224500.0],["2022-09-19",66.2901,67.5276,66.2901,67.1989,125600.0],["2022-09-20",66.6672,66.6672,64.7143,65.8067,128300.0],["2022-09-21",66.3675,67.3023,65.6666,65.8067,66500.0],["2022-09-22",65.275,66.6382,65.0333,66.1838,142500.0],["2022-09-23",64.289,65.0914,62.9838,63.7379,239400.0],["2022-09-26",63.6896,64.8497,63.1675,63.8926,296200.0],["2022-09-27",64.3856,65.4297,63.2304,63.8152,204700.0],["2022-09-28",64.0956,64.6273,62.8291,64.463,278900.0],["2022-09-29",63.7282,64.7143,63.2159,64.1149,215500.0],["2022-09-30",63.9796,65.5796,63.7862,64.5983,172600.0],["2022-10-03",65.0237,67.2472,64.2164,66.4835,181400.0],["2022-10-04",67.3729,69.6738,67.3729,69.6738,267900.0],["2022-10-05",69.0744,70.0895,67.9191,69.113,218100.0],["2022-10-06",68.7167,69.2677,68.0786,68.8037,97000.0],["2022-10-07",68.8423,68.8423,66.585,66.8508,138600.0],["2022-10-10",67.1989,68.7167,67.0539,67.3535,178000.0],["2022-10-11",66.8992,67.7209,65.7874,66.7348,153700.0],["2022-10-12",67.0925,67.9723,66.4448,67.3826,115900.0],["2022-10-13",66.1934,68.9584,65.6811,68.1656,143000.0],["2022-10-14",68.562,68.562,67.0829,67.5952,172300.0],["2022-10-17",68.6683,69.4417,68.1366,69.0357,129900.0],["2022-10-18",70.2925,70.9982,69.4514,70.7952,110600.0],["2022-10-19",70.3891,71.2496,70.1088,70.7275,116100.0],["2022-10-20",70.4955,71.2351,70.2683,70.8435,182200.0],["2022-10-21",71.1529,73.2991,70.22,72.9704,162200.0],["2022-10-24",72.9897,73.3039,71.9601,72.4483,215400.0],["2022-10-25",71.8103,71.8151,64.7723,66.8702,528300.0],["2022-10-26",66.5318,70.3988,66.2321,68.6393,205700.0],["2022-10-27",68.7167,69.9734,68.3976,68.5813,163400.0],["2022-10-28",69.0164,70.6309,68.939,70.2635,178700.0],["2022-10-31",69.9154,72.1293,69.9154,71.9263,158200.0],["2022-11-01",72.052,75.0295,71.8779,74.9425,287200.0],["2022-11-02",74.6139,75.3051,72.342,72.6514,229000.0],["2022-11-03",71.7716,74.1885,71.2012,73.2314,195600.0],["2022-11-04",73.8985,74.3528,72.719,73.5794,100400.0],["2022-11-07",74.0338,74.7299,73.183,74.1595,113200.0],["2022-11-08",75.0392,75.1359,73.2701,73.5601,101600.0],["2022-11-09",73.2604,73.7486,71.2882,71.4429,112700.0],["2022-11-10",73.7728,74.6428,73.1492,73.8308,176100.0],["2022-11-11",74.9039,74.9039,72.632,73.1251,164600.0],["2022-11-14",73.3377,75.8513,72.5933,75.2616,260500.0],["2022-11-15",75.9383,76.383,74.6235,75.774,214900.0],["2022-11-16",75.7933,75.948,74.3818,75.4259,72400.0],["2022-11-17",74.7009,75.1504,73.7438,74.4882,108400.0],["2022-11-18",75.6193,76.064,73.6954,74.0918,200100.0],["2022-11-21",74.2078,74.8874,73.6065,74.0048,104300.0],["2022-11-22",73.8791,74.8459,73.5601,74.7009,77000.0],["2022-11-23",74.4205,75.3534,74.4205,75.1939,55900.0],["2022-11-25",75.4646,76.1703,74.7009,75.4839,52200.0],["2022-11-28",72.98,74.8072,72.835,73.1637,148900.0],["2022-11-29",72.8544,73.1831,71.6314,71.8683,140400.0],["2022-11-30",72.4483,74.4785,71.3946,74.4495,249200.0],["2022-12-01",74.6139,77.0211,74.3577,76.586,152400.0],["2022-12-02",75.9286,77.3594,75.8126,76.673,108700.0],["2022-12-05",76.1703,77.1081,75.4066,76.8084,155600.0],["2022-12-06",77.5648,77.5648,75.4022,75.8871,108700.0],["2022-12-07",76.0907,76.6387,75.3828,75.4216,82700.0],["2022-12-08",75.5282,76.0083,74.8882,75.9453,87300.0],["2022-12-09",75.9162,76.1926,75.3052,75.6155,103100.0],["2022-12-12",75.6446,76.8957,75.1355,76.2071,128900.0],["2022-12-13",77.5842,78.9516,75.6543,75.7416,162600.0],["2022-12-14",75.4507,76.2265,74.67,75.3634,113400.0],["2022-12-15",74.7912,74.7912,72.1921,72.6091,114600.0],["2022-12-16",71.8721,74.1414,71.5036,73.6468,210400.0],["2022-12-19",73.3074,73.3074,70.7083,72.4443,212900.0],["2022-12-20",72.5606,73.2104,72.0515,72.6867,118200.0],["2022-12-21",73.288,75.3537,73.288,75.0142,97400.0],["2022-12-22",74.5487,74.5487,72.7032,73.3074,114600.0],["2022-12-23",73.1328,74.092,72.4055,73.7826,58500.0],["2022-12-27",73.5595,74.0881,72.7352,72.9874,53300.0],["2022-12-28",72.8904,73.4335,72.1533,72.163,73400.0],["2022-12-29",72.6188,73.0455,72.0467,72.677,103400.0],["2022-12-30",72.2697,72.2891,70.8732,71.4648,83800.0],["2023-01-03",72.5703,74.5487,72.3279,73.288,188500.0],["2023-01-04",73.6177,74.1608,72.2338,73.3656,121700.0],["2023-01-05",73.1619,73.2395,71.9788,73.2104,133900.0],["2023-01-06",74.0056,74.9173,73.5207,74.316,182300.0],["2023-01-09",74.5196,75.3246,74.1123,74.3645,124600.0],["2023-01-10",74.1026,75.6349,74.1026,74.1996,187200.0],["2023-01-11",73.9087,75.8774,73.9087,75.8677,165000.0],["2023-01-12",76.0325,77.3709,75.2906,76.3235,137400.0],["2023-01-13",76.3817,77.0023,76.0713,76.8181,129700.0],["2023-01-17",76.4302,76.7211,73.7826,74.2869,132700.0],["2023-01-18",74.6069,75.2858,73.7341,74.0735,152600.0],["2023-01-19",74.0445,74.573,73.2783,74.0154,90300.0],["2023-01-20",74.5681,75.0336,73.6953,74.5584,103600.0],["2023-01-23",74.4906,75.7319,74.379,75.6931,118600.0],["2023-01-24",76.0422,76.8278,75.5767,76.6144,72500.0],["2023-01-25",76.3235,77.5357,75.6446,77.526,95000.0],["2023-01-26",77.8267,78.845,77.72,78.8062,92600.0],["2023-01-27",78.748,78.748,77.3709,77.4969,121400.0],["2023-01-30",77.497,78.9032,76.5611,76.7017,127700.0],["2023-01-31",77.2448,78.1758,76.9442,77.6133,148500.0],["2023-02-01",77.3612,78.4861,75.5573,77.5551,223200.0],["2023-02-02",77.6036,78.3892,76.2071,76.8666,175100.0],["2023-02-03",76.5174,77.8121,76.1974,77.4872,184000.0],["2023-02-06",76.8859,77.5212,76.6726,76.8278,175900.0],["2023-02-07",75.2955,75.3246,69.3942,71.7751,522400.0],["2023-02-08",70.7471,73.7147,70.7471,73.0068,272900.0],["2023-02-09",73.385,73.4723,72.2697,73.2686,211800.0],["2023-02-10",72.871,74.7039,72.8322,74.4227,197700.0],["2023-02-13",74.7427,77.2448,74.733,77.1575,200500.0],["2023-02-14",77.1284,77.9236,76.275,76.2847,273400.0],["2023-02-15",75.7125,76.789,75.1888,76.0616,223400.0],["2023-02-16",75.4506,77.9721,75.1791,77.4484,358500.0],["2023-02-17",77.8267,80.6585,77.4581,79.0777,353600.0],["2023-02-21",78.0691,78.5637,76.0616,76.7502,285400.0],["2023-02-22",76.8181,76.8181,74.2093,75.3052,244400.0],["2023-02-23",75.3925,75.8095,74.4518,75.3925,172900.0],["2023-02-24",74.7039,75.6446,74.2772,75.1791,167000.0],["2023-02-27",75.6252,76.5659,75.2422,75.9259,203100.0],["2023-02-28",75.7998,77.497,75.7998,76.498,198300.0],["2023-03-01",76.5368,77.2399,75.4894,75.5282,147200.0],["2023-03-02",75.0143,75.7707,74.122,75.6349,350400.0],["2023-03-03",76.1392,76.1392,74.5584,75.5573,233100.0],["2023-03-06",75.4119,75.8677,74.1996,74.6554,277700.0],["2023-03-07",74.6262,75.1711,73.9354,74.2468,172700.0],["2023-03-08",74.1787,74.9522,73.6435,74.85,205700.0],["2023-03-09",74.85,74.9181,72.9333,73.1376,173100.0],["2023-03-10",72.5441,72.5441,70.4133,71.6781,354600.0],["2023-03-13",70.3938,71.9019,69.6592,70.8803,472000.0],["2023-03-14",72.5635,73.1279,71.4252,72.4273,194100.0],["2023-03-15",71.2987,71.5614,69.8879,71.4641,239100.0],["2023-03-16",70.8025,73.1084,69.8684,72.5149,251600.0],["2023-03-17",72.3008,72.3008,71.0846,71.7073,293100.0],["2023-03-20",72.0187,73.0987,71.7852,72.5538,213700.0],["2023-03-21",73.5268,74.13,72.8749,73.3614,259200.0],["2023-03-22",73.4684,74.49,72.116,72.2327,190100.0],["2023-03-23",72.3398,73.1181,71.6295,72.1744,142800.0],["2023-03-24",70.9873,70.9873,69.022,70.0533,240500.0],["2023-03-27",70.8803,71.5127,69.8295,71.4155,155600.0],["2023-03-28",70.9582,71.6976,70.5106,71.3279,254200.0],["2023-03-29",71.8825,71.8825,69.8295,70.4814,173600.0],["2023-03-30",70.7538,70.9533,69.2457,69.4793,117000.0],["2023-03-31",69.8684,70.9484,69.2847,70.2382,222900.0],["2023-04-03",69.9268,71.1722,69.4209,69.6447,244800.0],["2023-04-04",69.8198,70.1409,68.3117,68.8566,203700.0],["2023-04-05",68.3603,69.6252,68.0101,69.5084,165400.0],["2023-04-06",69.8003,70.8609,69.7128,70.1992,170600.0],["2023-04-10",70.0338,70.3452,68.8614,69.2457,309300.0],["2023-04-11",69.5279,70.1603,68.7593,68.7884,301600.0],["2023-04-12",69.1971,69.3625,68.2922,68.8274,241900.0],["2023-04-13",68.876,70.0436,68.4479,70.0436,247700.0],["2023-04-14",70.3938,71.4738,70.1701,71.4446,179500.0],["2023-04-17",71.3084,71.3084,70.4863,71.1333,211600.0],["2023-04-18",71.3182,71.7754,70.5884,71.61,179100.0],["2023-04-19",71.6101,72.3641,71.5322,71.6295,93100.0],["2023-04-20",70.9971,72.1014,70.9971,72.0576,141800.0],["2023-04-21",72.3592,73.2592,71.9214,73.0014,119000.0],["2023-04-24",72.8554,73.41,71.7657,72.6803,109000.0],["2023-04-25",72.1257,72.3057,70.8852,70.929,108500.0],["2023-04-26",70.4522,70.9582,68.1658,68.7009,201700.0],["2023-04-27",68.8079,68.8079,65.8598,67.2512,217900.0],["2023-04-28",66.862,67.6793,66.6577,66.9106,254000.0],["2023-05-01",66.9106,67.942,66.6382,67.942,313500.0],["2023-05-02",66.1128,66.9642,61.3648,62.4447,532900.0],["2023-05-03",62.2501,62.2501,59.8469,60.0415,392800.0],["2023-05-04",59.4091,60.1777,57.9983,59.9345,494200.0],["2023-05-05",60.7615,61.2675,59.9929,60.5085,318800.0],["2023-05-08",60.7421,60.7858,59.6426,60.1485,222400.0],["2023-05-09",59.8275,60.2264,59.4772,59.9831,177200.0],["2023-05-10",60.6739,61.355,59.7496,61.2966,209600.0],["2023-05-11",60.4988,61.1118,59.3799,60.5377,247900.0],["2023-05-12",60.6156,61.822,60.275,60.781,274500.0],["2023-05-15",60.8491,62.8826,60.8491,62.2696,249200.0],["2023-05-16",61.9485,62.4204,61.2772,61.8318,254600.0],["2023-05-17",62.1334,64.1961,62.0507,63.9236,257500.0],["2023-05-18",63.9042,64.1864,63.1745,63.4664,171400.0],["2023-05-19",64.0696,64.4004,63.1063,63.3885,154700.0],["2023-05-22",63.6707,65.2664,63.5345,64.702,165500.0],["2023-05-23",64.7799,65.8696,64.7799,65.6458,168900.0],["2023-05-24",65.6069,65.6069,64.4977,64.9063,165800.0],["2023-05-25",64.6534,65.8501,64.629,65.1301,146100.0],["2023-05-26",65.0328,65.9279,65.0328,65.7042,115200.0],["2023-05-30",65.636,66.249,65.2177,65.996,172400.0],["2023-05-31",66.035,66.6285,65.1788,65.5777,196700.0],["2023-06-01",65.6652,65.6652,64.6339,65.1107,184000.0],["2023-06-02",65.5874,66.9982,65.3247,66.6674,251800.0],["2023-06-05",66.1907,66.609,65.3539,65.9766,165100.0],["2023-06-06",66.0254,68.086,65.6319,67.7246,169500.0],["2023-06-07",67.8418,70.0391,67.8418,69.9024,210400.0],["2023-06-08",69.834,70.1953,68.6065,69.8145,125900.0],["2023-06-09",69.7461,70.6153,69.4922,69.9805,143900.0],["2023-06-12",69.9805,70.4883,69.4532,69.4532,168300.0],["2023-06-13",69.541,70.9815,69.541,70.8301,175700.0],["2023-06-14",70.5957,71.7676,70.5469,71.3282,196100.0],["2023-06-15",71.0059,71.8555,70.4053,71.416,162300.0],["2023-06-16",72.0704,72.0704,69.6143,70.0782,353700.0],["2023-06-20",69.7168,70.6739,69.6289,70.3321,158400.0],["2023-06-21",70.2539,70.7715,69.541,70.1172,150900.0],["2023-06-22",69.9707,70.0391,69.5215,69.8242,101800.0],["2023-06-23",69.0137,70.2686,68.7745,68.8282,315600.0],["2023-06-26",68.6329,69.8145,68.6329,68.877,153800.0],["2023-06-27",69.336,69.9219,68.8672,69.1016,133700.0],["2023-06-28",69.17,69.4727,68.3692,68.5157,153600.0],["2023-06-29",68.6524,69.585,68.6524,69.17,110000.0],["2023-06-30",69.3946,69.3946,68.0078,68.0078,124900.0],["2023-07-03",67.8809,68.9551,67.8809,68.6328,87100.0],["2023-07-05",68.6426,68.6426,66.9824,66.9824,177900.0],["2023-07-06",66.6407,67.461,66.2598,67.3926,221800.0],["2023-07-07",67.2852,69.1309,65.4854,68.6817,196600.0],["2023-07-10",68.584,70.293,68.584,69.9024,172400.0],["2023-07-11",70.3809,71.8945,70.2197,71.5723,300200.0],["2023-07-12",72.5782,73.4913,72.0997,73.2129,222800.0],["2023-07-13",73.3008,74.1114,72.5977,73.3204,286100.0],["2023-07-14",73.3496,74.4873,72.7832,74.3653,338700.0],["2023-07-17",73.7403,75.0489,73.4375,74.375,416000.0],["2023-07-18",74.3946,76.4551,74.3946,75.2539,206600.0],["2023-07-19",75.6641,76.5625,74.9121,75.6153,127500.0],["2023-07-20",75.8594,76.9239,75.7422,76.4454,225900.0],["2023-07-21",76.9532,76.9532,75.9082,75.9278,190600.0],["2023-07-24",76.0547,76.6113,75.5664,76.0938,353000.0],["2023-07-25",81.25,84.8828,78.8672,81.0742,766000.0],["2023-07-26",80.0489,80.7764,78.1885,80.4688,429200.0],["2023-07-27",79.2286,79.2286,76.3575,76.4844,431400.0],["2023-07-28",76.8164,77.1778,75.6836,76.0254,189600.0],["2023-07-31",76.3086,77.6563,76.1133,77.4512,199900.0],["2023-08-01",77.5489,78.7403,77.1582,78.7305,225500.0],["2023-08-02",77.9883,79.9756,77.9883,79.0039,318000.0],["2023-08-03",78.6914,79.8633,78.2178,78.8867,175100.0],["2023-08-04",79.3946,79.8047,78.4229,78.8672,144400.0],["2023-08-07",79.3067,79.4434,78.0664,78.1153,138400.0],["2023-08-08",77.7539,77.7539,77.0313,77.3047,175800.0],["2023-08-09",77.3536,77.9981,77.0411,77.1973,137700.0],["2023-08-10",77.3731,78.0372,76.5723,76.7676,99900.0],["2023-08-11",76.709,77.3633,76.3086,76.4551,74400.0],["2023-08-14",76.2989,76.6895,75.2881,75.5078,100400.0],["2023-08-15",75.0782,75.4737,74.3555,74.7168,129600.0],["2023-08-16",74.5801,75.5469,74.4922,74.6192,130300.0],["2023-08-17",74.8829,75.2051,73.5547,73.8868,131700.0],["2023-08-18",73.4082,74.6582,73.4082,74.2871,148800.0],["2023-08-21",74.1504,74.4825,73.2911,73.4961,58500.0],["2023-08-22",72.959,73.7207,72.8809,73.4668,142000.0],["2023-08-23",73.6524,74.0576,73.4375,73.5938,107200.0],["2023-08-24",73.2129,74.1016,72.9444,73.711,115900.0],["2023-08-25",73.9356,74.9952,73.4473,74.2383,136300.0],["2023-08-28",74.4336,75.4883,74.4336,74.9805,177600.0],["2023-08-29",74.668,76.3672,74.668,76.3575,130700.0],["2023-08-30",76.5918,77.3145,75.8008,76.6602,161600.0],["2023-08-31",76.709,77.5293,75.4883,77.1387,183800.0],["2023-09-01",77.3047,78.2813,77.0899,77.7832,140000.0],["2023-09-05",77.3032,77.3032,75.4615,75.4615,238900.0],["2023-09-06",75.0598,75.4615,73.2181,73.3455,271800.0],["2023-09-07",73.2475,73.9528,72.9438,73.9039,133500.0],["2023-09-08",74.3839,75.9513,73.9235,75.7162,131900.0],["2023-09-11",75.8044,76.4607,75.3145,75.628,153400.0],["2023-09-12",75.8044,76.6664,75.3341,76.4803,114300.0],["2023-09-13",76.7154,77.3816,75.9121,77.2346,178700.0],["2023-09-14",77.5285,79.7572,77.5285,79.2429,221800.0],["2023-09-15",79.0568,79.4976,77.7049,77.9106,541200.0],["2023-09-18",77.8812,78.6894,77.6265,77.9792,145500.0],["2023-09-19",78.0967,78.2976,77.2053,77.9204,155900.0],["2023-09-20",78.3808,78.9931,77.6363,77.6363,96400.0],["2023-09-21",77.4404,77.9939,76.4313,76.8036,171900.0],["2023-09-22",76.8526,77.4404,75.8338,75.9415,107600.0],["2023-09-25",75.4223,76.2256,75.1088,75.9513,90400.0],["2023-09-26",75.7162,75.9562,75.1676,75.4517,116300.0],["2023-09-27",75.2754,77.1955,75.2754,77.1661,209100.0],["2023-09-28",77.2151,80.4968,77.2053,79.3703,307600.0],["2023-09-29",79.4486,79.7915,77.3522,77.8224,145400.0],["2023-10-02",77.9988,78.0722,76.5734,77.4012,228200.0],["2023-10-03",76.6665,77.4796,74.9717,75.6966,181300.0],["2023-10-04",74.8541,75.5595,73.4141,75.2754,188600.0],["2023-10-05",75.0892,76.5881,74.7023,76.4705,119600.0],["2023-10-06",76.0591,76.7644,75.5007,76.3824,126800.0],["2023-10-09",76.0493,77.6363,75.5693,77.3914,86900.0],["2023-10-10",77.2248,78.0086,77.0583,77.1465,128800.0],["2023-10-11",77.0387,77.6657,76.9065,77.4404,96100.0],["2023-10-12",77.9106,77.9106,76.2942,77.1367,118400.0],["2023-10-13",77.0681,77.6657,75.3341,75.6574,74200.0],["2023-10-16",76.4117,77.0975,75.6672,76.1668,68400.0],["2023-10-17",75.7946,76.8036,75.2587,75.873,130000.0],["2023-10-18",75.1382,75.1676,74.188,74.2957,80300.0],["2023-10-19",74.0018,74.8149,73.6198,73.9235,168000.0],["2023-10-20",74.0802,74.0802,72.3756,72.6891,120600.0],["2023-10-23",72.1993,73.0075,72.0034,72.5716,152100.0],["2023-10-24",72.7577,73.9186,71.4744,71.9446,134300.0],["2023-10-25",71.1707,72.0622,70.0441,70.2596,185600.0],["2023-10-26",70.3674,71.5674,70.0392,70.6417,183400.0],["2023-10-27",70.8866,71.4058,70.0147,70.8964,190800.0],["2023-10-30",71.5527,72.4687,70.7837,71.7781,232200.0],["2023-10-31",75.7064,77.9792,74.668,76.7644,301800.0],["2023-11-01",76.7938,79.3947,76.0787,78.9392,223000.0],["2023-11-02",79.0274,80.3009,76.3138,80.2911,311400.0],["2023-11-03",81.6038,82.2798,80.5262,81.3981,212800.0],["2023-11-06",81.3099,81.3099,79.8503,81.212,164800.0],["2023-11-07",80.5752,81.6038,79.6984,80.7809,204300.0],["2023-11-08",80.9181,81.1679,79.9923,80.5752,143200.0],["2023-11-09",80.4772,80.6438,79.7915,79.9384,141900.0],["2023-11-10",80.3303,81.8095,79.6005,81.3295,124500.0],["2023-11-13",80.7026,81.5744,80.3303,81.3393,111900.0],["2023-11-14",83.1908,83.9452,82.7108,83.3476,211600.0],["2023-11-15",83.1615,83.8766,82.7892,83.4456,258000.0],["2023-11-16",83.23,83.3525,81.8517,82.848,203200.0],["2023-11-17",83.2888,83.4161,82.2014,82.2994,152100.0],["2023-11-20",82.2896,82.4022,81.5362,81.9271,238600.0],["2023-11-21",81.5842,81.9663,80.9573,81.9467,89700.0],["2023-11-22",82.6716,84.0823,82.1671,83.7884,190000.0],["2023-11-24",83.4358,84.7877,82.848,84.3664,40300.0],["2023-11-27",84.2684,86.1004,84.2684,86.0906,156800.0],["2023-11-28",86.2081,86.7665,84.1215,84.2195,289600.0],["2023-11-29",84.6211,85.8261,84.2684,85.2089,136100.0],["2023-11-30",85.3265,88.4221,84.2293,88.2262,409300.0],["2023-12-01",87.6482,89.3087,86.9419,88.138,315600.0],["2023-12-04",93.3889,95.3579,91.4737,95.2502,1058900.0],["2023-12-05",93.3055,94.5627,91.7684,93.0698,528100.0],["2023-12-06",94.4743,94.8524,92.675,93.1189,322300.0],["2023-12-07",93.3055,95.2109,92.4707,94.3466,306200.0],["2023-12-08",94.0814,96.4975,93.7376,95.3386,371500.0],["2023-12-11",95.5448,96.1439,94.376,95.2207,382300.0],["2023-12-12",95.2207,96.9248,94.9261,95.702,321800.0],["2023-12-13",95.3779,97.6859,95.3779,96.9591,424700.0],["2023-12-14",98.2261,99.1297,97.3176,98.177,458500.0],["2023-12-15",97.961,100.6815,97.961,99.778,4236200.0],["2023-12-18",99.002,100.4164,97.3913,97.4993,461100.0],["2023-12-19",98.452,99.0708,97.627,97.7449,276700.0],["2023-12-20",97.1163,98.344,96.252,96.2618,340700.0],["2023-12-21",96.6743,97.1359,95.9573,96.7333,215800.0],["2023-12-22",97.4306,99.002,97.3274,98.1181,246500.0],["2023-12-26",98.4815,99.9449,98.4815,99.8271,128200.0],["2023-12-27",100.7405,101.7325,100.384,101.2217,174600.0],["2023-12-28",101.0744,102.2972,100.8927,101.1432,154700.0],["2023-12-29",101.2021,101.6185,99.9842,100.053,146000.0],["2024-01-02",99.1788,99.5766,97.4846,98.6386,249300.0],["2024-01-03",97.2145,97.9609,95.5645,95.6922,323700.0],["2024-01-04",95.6234,96.4877,94.7984,94.8868,189700.0],["2024-01-05",93.6984,95.2305,93.1483,94.0126,256500.0],["2024-01-08",94.4055,94.9359,93.5117,94.7787,220700.0],["2024-01-09",92.3921,94.3859,92.068,94.0618,290100.0],["2024-01-10",93.7769,94.2484,91.8519,92.1269,273400.0],["2024-01-11",91.6751,93.3448,89.976,93.276,397100.0],["2024-01-12",94.2386,94.4055,92.009,93.3743,151200.0],["2024-01-16",92.5001,94.6609,92.1966,94.4841,183500.0],["2024-01-17",93.7769,95.3386,93.7769,94.9555,177500.0],["2024-01-18",95.3091,95.6705,94.1649,94.877,134600.0],["2024-01-19",95.6529,96.3404,94.2336,96.3404,155100.0],["2024-01-22",96.9788,98.1083,96.9788,98.0395,220500.0],["2024-01-23",98.7074,98.8547,96.8708,96.8806,167000.0],["2024-01-24",97.9904,97.9904,96.6841,96.7922,137000.0],["2024-01-25",97.46,97.5583,94.5136,95.0734,301000.0],["2024-01-26",95.7118,96.2716,94.8809,95.1127,162600.0],["2024-01-29",94.9457,96.9395,94.8868,96.9199,210200.0],["2024-01-30",96.635,97.1801,95.5448,96.5172,166000.0],["2024-01-31",96.3993,97.0672,94.0421,94.4546,183600.0],["2024-02-01",95.1127,96.5712,94.1207,96.5368,200200.0],["2024-02-02",96.2618,100.0333,96.1145,98.2359,325700.0],["2024-02-05",97.3422,98.0101,96.3109,96.7725,341700.0],["2024-02-06",97.2342,98.2163,91.8175,94.4252,419000.0],["2024-02-07",94.1894,94.4802,90.4886,92.009,428100.0],["2024-02-08",92.3528,94.2091,91.1261,93.718,330100.0],["2024-02-09",94.2091,96.0064,93.8948,95.6529,313400.0],["2024-02-12",95.8493,98.6877,95.8493,97.2047,317000.0],["2024-02-13",95.0243,96.0948,94.0225,95.8493,376600.0],["2024-02-14",96.7332,100.4753,96.4189,99.2869,411700.0],["2024-02-15",100.1119,102.0418,100.0235,101.6833,271000.0],["2024-02-16",101.3003,103.1664,100.5735,101.4182,273200.0],["2024-02-20",100.4262,102.2579,100.3476,100.9958,199700.0],["2024-02-21",100.7405,100.7405,99.002,99.5521,187900.0],["2024-02-22",99.5521,101.482,99.4244,101.3691,210400.0],["2024-02-23",102.0468,102.8914,101.1039,102.3119,235600.0],["2024-02-26",101.8798,102.582,101.094,102.0271,155300.0],["2024-02-27",101.8307,103.5789,100.7994,102.5378,367900.0],["2024-02-28",101.8896,103.4611,101.6657,103.1075,162900.0],["2024-02-29",104.4138,105.4352,103.1861,103.52,187400.0],["2024-03-01",104.0012,104.0012,101.9191,102.8226,219500.0],["2024-03-04",100.9565,102.0075,95.6234,99.8762,641700.0],["2024-03-05",98.9802,100.0682,97.3999,97.8282,324500.0],["2024-03-06",98.3205,98.3205,96.8338,97.5919,289200.0],["2024-03-07",98.0055,98.5962,97.1636,98.1236,261900.0],["2024-03-08",98.8424,100.6786,97.9365,98.5667,261900.0],["2024-03-11",98.5076,98.7537,97.4442,97.6412,272400.0],["2024-03-12",97.3261,97.7199,95.8817,96.0265,240100.0],["2024-03-13",96.1052,97.5033,95.7212,96.1446,359300.0],["2024-03-14",95.9378,96.0806,94.3723,95.5145,216600.0],["2024-03-15",94.6874,96.376,94.4216,95.1403,485000.0],["2024-03-18",95.1009,95.864,93.9982,94.6973,165100.0],["2024-03-19",94.5496,96.1643,94.5496,95.3569,132500.0],["2024-03-20",94.9237,95.0418,92.5804,93.5748,322900.0],["2024-03-21",94.1361,95.5391,93.7865,94.4117,438200.0],["2024-03-22",94.3822,94.3822,92.3933,92.4721,246000.0],["2024-03-25",92.2358,93.3681,91.901,91.9207,240800.0],["2024-03-26",87.6279,90.3405,87.1455,89.41,604300.0],["2024-03-27",90.6506,92.7182,90.1189,92.6099,476000.0],["2024-03-28",92.7084,93.5305,91.9798,92.8069,311300.0],["2024-04-01",93.0825,93.6339,92.1373,93.6044,315000.0],["2024-04-02",93.3385,93.7865,91.4678,92.9939,320700.0],["2024-04-03",92.1669,95.6129,92.1669,92.7773,258100.0],["2024-04-04",93.7323,95.0418,93.1958,93.5157,244400.0],["2024-04-05",93.4764,95.1305,93.2794,95.1305,165900.0],["2024-04-08",95.8197,96.2135,95.1305,95.5046,195300.0],["2024-04-09",95.416,95.9674,94.1902,95.9575,365700.0],["2024-04-10",95.0911,95.8787,94.1262,94.7957,220000.0],["2024-04-11",94.6776,95.4751,93.8653,94.4708,258700.0],["2024-04-12",93.8702,94.2739,91.458,91.586,315900.0],["2024-04-15",91.8715,92.5115,90.4931,90.7392,171000.0],["2024-04-16",90.0796,91.2906,89.8827,90.7294,134800.0],["2024-04-17",91.1724,92.157,90.6605,90.7983,162100.0],["2024-04-18",91.1626,91.1626,89.5479,89.8433,272700.0],["2024-04-19",89.8629,90.9657,89.7989,90.3454,260500.0],["2024-04-22",91.2807,94.3625,90.6998,93.9293,299400.0],["2024-04-23",93.8308,95.3274,93.8308,94.3723,146100.0],["2024-04-24",93.8899,94.6825,92.5903,94.461,178500.0],["2024-04-25",93.9096,94.9237,91.8321,93.8308,307000.0],["2024-04-26",93.9884,94.5545,92.4032,92.6395,288900.0],["2024-04-29",92.9152,94.5299,92.9152,93.8013,250300.0],["2024-04-30",93.3582,93.8013,92.7576,93.0333,241800.0],["2024-05-01",93.8702,94.8696,91.6352,92.098,999000.0],["2024-05-02",96.9519,101.1463,96.4793,96.9421,625300.0],["2024-05-03",99.0688,99.0688,95.4652,97.9956,339100.0],["2024-05-06",98.3894,98.4584,97.1095,97.8282,230700.0],["2024-05-07",98.3894,98.6454,97.4334,97.8972,233700.0],["2024-05-08",97.5132,98.2122,96.8929,97.8085,140200.0],["2024-05-09",97.4738,99.0688,96.2332,98.7242,320000.0],["2024-05-10",99.0688,100.6737,98.9014,99.6989,175900.0],["2024-05-13",100.1715,100.3488,99.0393,99.4429,147300.0],["2024-05-14",100.3586,100.3586,98.7734,99.6891,133000.0],["2024-05-15",100.2011,100.8115,99.0442,99.118,148000.0],["2024-05-16",98.7833,99.2165,98.0055,98.0448,129100.0],["2024-05-17",98.3205,99.8269,97.8903,99.6596,212500.0],["2024-05-20",99.4331,101.806,99.4036,101.7469,269200.0],["2024-05-21",101.3531,102.9185,101.2054,102.8792,191200.0],["2024-05-22",102.5149,103.9228,101.4121,102.7118,307400.0],["2024-05-23",103.0564,103.3222,101.6189,103.3025,158400.0],["2024-05-24",103.5684,105.9117,103.5388,105.3701,223000.0],["2024-05-28",105.7049,107.0341,104.4594,106.276,451400.0],["2024-05-29",105.0649,105.5671,102.9038,104.0213,222600.0],["2024-05-30",104.4545,105.7591,103.972,104.9862,170600.0],["2024-05-31",105.3209,105.6458,103.9326,105.0255,195500.0],["2024-06-03",105.3012,106.8766,104.6022,106.7486,219000.0],["2024-06-04",106.4236,107.6445,106.0495,106.3744,168200.0],["2024-06-05",106.2955,107.8745,104.6474,105.2593,270400.0],["2024-06-06",105.0619,106.2659,104.4303,104.8744,152000.0],["2024-06-07",104.3711,104.8497,103.2461,103.4632,120900.0],["2024-06-10",102.5158,103.4533,100.4137,100.5815,272700.0],["2024-06-11",100.2756,101.8743,99.5848,101.1835,227700.0],["2024-06-12",103.3151,103.9171,101.7658,102.2197,164900.0],["2024-06-13",101.6177,101.6276,99.1407,100.0782,196900.0],["2024-06-14",98.8644,100.8282,98.4548,99.8413,191000.0],["2024-06-17",99.8414,102.1704,99.4861,102.1309,181300.0],["2024-06-18",102.5651,104.9928,102.2098,104.7263,182000.0],["2024-06-20",104.2724,105.9994,104.154,105.5849,203700.0],["2024-06-21",105.3974,105.9698,103.7494,104.904,439700.0],["2024-06-24",104.9928,107.2725,104.7066,105.8415,143900.0],["2024-06-25",105.8415,106.335,103.7296,103.7888,138600.0],["2024-06-26",103.2164,103.779,102.6441,103.6211,150200.0],["2024-06-27",103.7494,105.802,103.7494,105.7922,137500.0],["2024-06-28",106.6113,108.0916,106.2757,106.4929,421300.0],["2024-07-01",106.7593,109.2511,106.4534,108.7626,199300.0],["2024-07-02",108.4567,109.0192,106.8925,107.4797,177100.0],["2024-07-03",108.3185,108.7429,107.233,108.3383,94200.0],["2024-07-05",107.5093,109.562,107.0652,109.187,134300.0],["2024-07-08",109.7495,111.4617,107.8843,107.9633,163100.0],["2024-07-09",108.7528,110.0357,108.2988,109.9469,228400.0],["2024-07-10",109.0488,109.4534,107.9435,108.812,175000.0],["2024-07-11",110.5291,111.1656,109.488,110.016,180900.0],["2024-07-12",111.5555,112.5917,110.7265,111.664,155000.0],["2024-07-15",112.6904,115.7793,112.6904,114.1805,148500.0],["2024-07-16",114.9503,118.8928,114.22,118.4833,316600.0],["2024-07-17",118.4635,119.4899,116.7365,118.0589,255900.0],["2024-07-18",117.98,120.3041,116.6675,117.0523,170400.0],["2024-07-19",116.7168,116.9832,115.3648,115.8483,145500.0],["2024-07-22",116.4701,118.0688,115.345,116.8056,274500.0],["2024-07-23",117.98,121.9472,117.6543,120.2596,218900.0],["2024-07-24",119.4899,120.3583,117.7629,118.0688,207100.0],["2024-07-25",118.0984,123.9999,117.9701,122.865,285000.0],["2024-07-26",124.3453,126.4276,123.3485,124.7203,260900.0],["2024-07-29",124.6413,125.5196,123.4768,124.0689,338100.0],["2024-07-30",130.2665,135.0972,126.4374,128.4605,551300.0],["2024-07-31",129.852,132.7633,129.0329,131.1942,293400.0],["2024-08-01",130.9277,131.5494,124.1874,125.0163,350300.0],["2024-08-02",122.1051,122.1051,119.2432,120.9702,230000.0],["2024-08-05",116.9931,119.8945,114.5358,117.1313,332100.0],["2024-08-06",117.4273,120.0327,117.4273,118.9274,144200.0],["2024-08-07",120.605,121.7794,116.8253,117.2004,143600.0],["2024-08-08",118.7004,121.3353,118.2366,120.2103,126500.0],["2024-08-09",120.5952,121.4537,119.5886,120.2991,134400.0],["2024-08-12",119.9044,119.9044,116.8184,117.4175,150700.0],["2024-08-13",118.4241,118.6313,116.7661,117.7826,168100.0],["2024-08-14",118.3353,119.2432,117.4767,119.1741,171100.0],["2024-08-15",121.1281,122.49,120.2103,122.2531,195800.0],["2024-08-16",122.3419,123.2597,121.0886,122.411,133800.0],["2024-08-19",122.7564,123.9604,121.7992,123.8025,143700.0],["2024-08-20",123.6742,124.2663,119.2975,120.1017,170700.0],["2024-08-21",120.4077,121.9916,118.3895,121.7202,96700.0],["2024-08-22",121.4241,122.3222,120.9011,121.7597,75500.0],["2024-08-23",122.3913,125.6558,122.0656,123.9999,144300.0],["2024-08-26",124.8683,124.9275,122.8058,122.9439,154000.0],["2024-08-27",122.4998,122.8452,121.3649,122.2235,167400.0],["2024-08-28",121.5327,123.4225,121.4636,121.513,82500.0],["2024-08-29",122.638,123.2696,121.059,121.3946,134100.0],["2024-08-30",121.8189,122.5097,120.2399,121.8781,184700.0],["2024-09-03",120.536,121.212,116.4405,116.8352,171100.0],["2024-09-04",116.9044,117.9725,115.0205,115.5496,140000.0],["2024-09-05",115.7078,118.0318,114.8969,117.6461,119800.0],["2024-09-06",117.8934,118.3384,114.7881,115.243,108800.0],["2024-09-09",116.1627,121.7108,116.1627,118.2296,271500.0],["2024-09-10",118.0417,118.2346,115.5891,117.478,201400.0],["2024-09-11",116.2221,118.3434,114.9958,117.1022,255000.0],["2024-09-12",117.1912,118.7736,116.3457,118.7538,147300.0],["2024-09-13",120.4251,123.6788,120.1532,122.9667,208200.0],["2024-09-16",123.2733,126.9819,123.0567,126.9819,238000.0],["2024-09-17",128.2675,129.8697,126.9325,128.673,195200.0],["2024-09-18",129.0686,131.5311,128.0648,128.2379,184000.0],["2024-09-19",132.3223,134.0628,130.3444,133.8947,210600.0],["2024-09-20",135.5463,135.5463,133.3211,133.8947,510400.0],["2024-09-23",134.8342,135.6748,133.3211,134.9133,116200.0],["2024-09-24",134.8045,134.8045,132.436,134.0529,119800.0],["2024-09-25",134.0529,134.4238,132.4014,133.0541,112200.0],["2024-09-26",134.0628,135.2495,132.2827,132.3519,84600.0],["2024-09-27",133.6969,135.2001,131.7586,132.3322,100400.0],["2024-09-30",131.6597,133.1283,130.0674,131.8673,117600.0],["2024-10-01",131.7486,131.7585,129.2565,131.6399,153300.0],["2024-10-02",131.7091,133.0738,131.1948,131.363,106300.0],["2024-10-03",130.641,132.1294,129.4543,130.9377,93800.0],["2024-10-04",132.8959,135.9814,132.8959,135.8133,143700.0],["2024-10-07",135.4869,136.7429,134.0233,135.4869,190200.0],["2024-10-08",136.9703,140.2784,136.2385,139.1658,268400.0],["2024-10-09",140.0065,141.4602,138.1274,140.2042,116100.0],["2024-10-10",137.9395,139.9669,137.178,138.1076,244800.0],["2024-10-11",138.3648,144.4271,138.3648,142.6371,212400.0],["2024-10-14",143.2502,145.0402,141.7173,142.1426,203800.0],["2024-10-15",141.3317,145.3023,141.3317,143.4975,238900.0],["2024-10-16",145.2479,147.7599,144.7979,146.5336,321000.0],["2024-10-17",147.1566,149.4312,146.7313,148.1653,152800.0],["2024-10-18",148.3928,148.4699,145.594,146.85,264600.0],["2024-10-21",146.85,146.9044,144.6891,145.3864,181000.0],["2024-10-22",145.8314,145.8314,143.4975,144.0908,168400.0],["2024-10-23",143.181,144.5754,139.0966,140.0855,236100.0],["2024-10-24",140.9954,141.2822,139.5911,140.4119,182900.0],["2024-10-25",140.9459,142.0041,138.078,138.0977,100600.0],["2024-10-28",139.7196,142.5975,139.3735,139.5219,266600.0],["2024-10-29",134.9727,138.0385,130.8389,137.1385,356600.0],["2024-10-30",136.3176,136.9506,134.7056,136.2979,414500.0],["2024-10-31",136.8714,138.0285,134.1815,137.4253,273500.0],["2024-11-01",138.345,140.7976,137.7022,138.0582,133500.0],["2024-11-04",137.0099,138.8197,135.5166,138.1571,134700.0],["2024-11-05",138.0186,140.6888,138.0186,139.7097,194000.0],["2024-11-06",150.7564,161.7338,150.524,161.7239,647800.0],["2024-11-07",160.8338,161.2096,156.6703,157.3923,278600.0],["2024-11-08",158.4307,159.924,156.9572,157.6296,179200.0],["2024-11-11",160.2108,162.0404,158.5889,158.9548,236400.0],["2024-11-12",159.8449,160.0179,157.412,157.8274,178700.0],["2024-11-13",158.9845,159.6372,155.983,157.1154,216400.0],["2024-11-14",157.2241,159.03,155.3303,157.5011,235500.0],["2024-11-15",158.2428,158.3466,155.3155,155.5825,288200.0],["2024-11-18",156.1561,157.7879,154.376,154.5738,237600.0],["2024-11-19",153.298,154.8012,152.4475,153.8222,143300.0],["2024-11-20",153.3672,154.2771,151.0827,154.1386,141700.0],["2024-11-21",155.6023,160.4284,154.9693,159.034,318600.0],["2024-11-22",160.4284,161.6547,159.6125,160.9921,336200.0],["2024-11-25",162.6238,167.0544,161.7832,165.0072,319700.0],["2024-11-26",163.8798,165.2347,161.6151,163.9985,243200.0],["2024-11-27",164.8589,166.016,163.1777,163.3656,189500.0],["2024-11-29",166.016,166.3572,163.7018,165.5116,107000.0],["2024-12-02",166.016,166.016,163.1777,163.4645,189600.0],["2024-12-03",163.7414,163.8601,159.0735,159.301,357800.0],["2024-12-04",159.8953,160.7768,158.5482,159.5585,147900.0],["2024-12-05",158.8849,160.9739,158.2312,159.7368,159200.0],["2024-12-06",162.4012,163.1074,161.2522,162.6488,176500.0],["2024-12-09",162.4408,163.8077,156.6267,157.2011,214800.0],["2024-12-10",158.0629,158.5482,154.6259,156.9436,171600.0],["2024-12-11",158.0529,163.7185,158.0529,162.9361,161600.0],["2024-12-12",163.2431,165.967,162.5844,164.2534,130100.0],["2024-12-13",164.4218,165.8382,160.6381,162.3517,148100.0],["2024-12-16",162.8073,164.8428,160.3737,162.4507,166200.0],["2024-12-17",160.1032,161.2819,157.528,157.9242,254500.0],["2024-12-18",158.1223,161.9951,149.5347,150.0795,281700.0],["2024-12-19",152.3378,154.7378,151.278,151.4067,281000.0],["2024-12-20",149.505,154.2544,149.505,153.9325,515900.0],["2024-12-23",153.5264,156.6663,153.1302,155.547,176200.0],["2024-12-24",156.072,158.4789,155.5569,157.3794,109600.0],["2024-12-26",156.2007,159.5288,156.2007,159.509,146200.0],["2024-12-27",157.6666,159.4198,155.2598,158.0529,189000.0],["2024-12-30",155.8045,156.3592,152.9519,155.6361,529900.0],["2024-12-31",157.3695,158.1669,156.1512,156.3097,201300.0],["2025-01-02",157.3992,158.1025,154.5407,155.0914,150200.0],["2025-01-03",155.3093,157.6369,154.0613,155.032,158800.0],["2025-01-06",154.3287,155.7352,152.6251,155.3489,151900.0],["2025-01-07",155.5074,155.6361,149.9606,151.9416,210800.0],["2025-01-08",150.9511,157.6667,150.7134,156.8644,233600.0],["2025-01-10",153.774,153.9711,150.3964,153.1896,269900.0],["2025-01-13",148.5938,150.9511,146.9991,150.753,298700.0],["2025-01-14",152.4468,155.1607,151.8227,155.0121,264800.0],["2025-01-15",159.7962,160.9254,158.4789,160.2915,368800.0],["2025-01-16",161.2324,162.5052,156.7208,157.4587,230700.0],["2025-01-17",158.9048,158.9048,156.8346,157.6369,167700.0],["2025-01-21",159.4694,164.4218,159.3109,163.6195,326800.0],["2025-01-22",163.8969,163.8969,160.3014,161.4801,206200.0],["2025-01-23",161.1433,162.3913,160.0339,160.2023,140600.0],["2025-01-24",160.3806,163.253,159.3901,162.9262,161300.0],["2025-01-27",160.6283,161.7545,157.5379,160.4203,175500.0],["2025-01-28",160.0834,164.9567,160.024,163.7285,211800.0],["2025-01-29",163.7681,164.5704,159.8952,161.1433,160400.0],["2025-01-30",164.402,165.9363,162.4775,163.2828,168800.0],["2025-01-31",164.5308,165.7838,163.1243,163.4016,173200.0],["2025-02-03",159.8952,164.1593,157.9044,163.7582,285400.0],["2025-02-04",176.2879,188.466,171.5633,172.118,746400.0],["2025-02-05",172.7618,177.0902,172.1279,175.2281,307100.0],["2025-02-06",173.4155,177.9668,172.8806,175.2974,215400.0],["2025-02-07",174.9805,175.8669,171.8307,171.8901,208000.0],["2025-02-10",173.3066,173.6829,167.74,173.4551,313100.0],["2025-02-11",172.316,172.316,167.324,170.6619,214300.0],["2025-02-12",167.8886,171.4642,167.3636,171.2859,173000.0],["2025-02-13",172.2368,175.446,171.4741,174.297,166400.0],["2025-02-14",175.139,176.694,172.9995,174.1287,347400.0],["2025-02-18",174.1286,176.0304,173.0985,175.5748,278900.0],["2025-02-19",173.148,177.9222,172.4349,175.9016,665600.0],["2025-02-20",175.1587,176.4266,164.0058,164.5308,328900.0],["2025-02-21",166.4226,166.4226,158.6472,161.4404,199200.0],["2025-02-24",161.0343,162.4012,156.1463,158.043,312700.0],["2025-02-25",158.1619,158.9543,152.8875,154.3386,431500.0],["2025-02-26",154.7249,158.7215,154.715,157.6468,223900.0],["2025-02-27",157.6865,159.4941,155.334,155.8541,189600.0],["2025-02-28",155.7946,158.4194,155.76,157.7459,314600.0],["2025-03-03",157.9935,160.3707,154.8141,155.7847,218400.0],["2025-03-04",151.5256,151.6049,141.2146,146.7712,602700.0],["2025-03-05",147.0788,148.6365,144.6678,147.9717,390100.0],["2025-03-06",144.8365,147.2673,143.5864,147.0292,468000.0],["2025-03-07",146.7117,147.9321,142.7926,147.8924,411800.0],["2025-03-10",144.2313,145.6451,141.3481,145.1243,458700.0],["2025-03-11",145.779,148.1404,140.0146,141.2349,547900.0],["2025-03-12",144.4694,144.8167,139.1315,140.5404,412100.0],["2025-03-13",139.8558,140.2626,134.6965,138.814,396600.0],["2025-03-14",139.6475,141.6179,137.3556,137.7425,469000.0],["2025-03-17",137.9509,139.5284,137.0976,138.5859,463700.0],["2025-03-18",138.0005,140.7766,136.8694,139.3399,264900.0],["2025-03-19",139.8459,143.3979,138.8041,141.8898,168800.0],["2025-03-20",140.6396,143.1498,140.4908,141.3441,156400.0],["2025-03-21",140.4809,144.2015,139.8161,142.8918,388300.0],["2025-03-24",145.8684,148.0611,145.2334,147.6443,115100.0],["2025-03-25",147.4062,148.8518,144.6579,146.166,246600.0],["2025-03-26",146.6621,147.8329,143.2788,143.8245,151400.0],["2025-03-27",142.3065,142.366,137.9409,138.824,217600.0],["2025-03-28",138.1592,138.5015,132.8015,134.9049,192500.0],["2025-03-31",132.8313,138.1493,131.8044,136.8,386400.0],["2025-04-01",135.5994,138.819,135.4159,138.814,284200.0],["2025-04-02",135.4208,141.0117,135.4208,140.6297,267600.0],["2025-04-03",134.8751,134.8751,128.2177,130.847,330300.0],["2025-04-04",125.5785,129.1603,121.5603,125.2908,432300.0],["2025-04-07",119.7843,130.1921,118.8209,124.9832,571800.0],["2025-04-08",129.5671,132.2955,123.7927,124.4574,665400.0],["2025-04-09",122.0266,140.3718,122.0266,135.0042,663600.0],["2025-04-10",131.0454,132.866,125.5389,128.3467,629700.0],["2025-04-11",128.4658,129.7754,123.5248,128.5848,489400.0],["2025-04-14",132.365,132.99,129.7953,130.3608,317300.0],["2025-04-15",130.9264,132.5991,129.8945,131.1942,185500.0],["2025-04-16",129.8151,129.9242,126.9279,127.6819,271600.0],["2025-04-17",127.7018,130.336,127.6125,128.7535,236800.0],["2025-04-21",127.801,128.565,123.9911,125.9953,247900.0],["2025-04-22",128.7535,130.7874,127.5331,130.1326,148600.0],["2025-04-23",133.754,137.1869,131.0256,131.6705,254700.0],["2025-04-24",131.5613,133.9326,130.4302,133.3671,180800.0],["2025-04-25",133.0198,133.9227,131.4621,133.6151,256000.0],["2025-04-28",134.2501,136.284,132.6825,134.2898,444400.0],["2025-04-29",132.8313,141.1952,132.8313,140.3519,355100.0],["2025-04-30",138.2783,140.9472,136.9289,140.5999,515900.0],["2025-05-01",139.9848,141.2845,138.2783,138.7545,424500.0],["2025-05-02",140.2031,142.743,138.9133,142.3858,429200.0],["2025-05-05",140.4412,145.0647,140.4412,141.4234,225400.0],["2025-05-06",139.072,143.1201,138.6752,141.5623,257300.0],["2025-05-07",142.2866,143.5268,140.2031,141.1953,259700.0],["2025-05-08",143.2391,146.9399,142.5942,145.3723,275800.0],["2025-05-09",145.7791,146.2255,142.6438,143.13,189400.0],["2025-05-12",149.6535,152.9951,145.9676,148.2396,329800.0],["2025-05-13",148.4678,150.3162,147.7634,148.8845,189000.0],["2025-05-14",147.9023,150.224,146.553,147.049,267200.0],["2025-05-15",146.4339,147.1681,145.4517,146.1263,156400.0],["2025-05-16",146.6224,150.4621,145.3822,149.3112,280100.0],["2025-05-19",147.4856,150.9979,146.424,149.7279,182900.0],["2025-05-20",148.5274,150.8391,148.19,150.4621,502400.0],["2025-05-21",148.1603,150.6605,145.9626,146.3446,193500.0],["2025-05-22",146.2057,146.9994,145.1639,146.672,154300.0],["2025-05-23",142.9216,145.4814,142.9216,144.9556,218400.0],["2025-05-27",146.6125,150.8193,146.2851,150.7399,260500.0],["2025-05-28",150.1248,150.7201,148.4033,149.8767,219300.0],["2025-05-29",150.3926,150.5712,148.7258,149.6981,215500.0],["2025-05-30",149.6981,150.0851,147.2574,149.4798,349800.0],["2025-06-02",147.5054,150.3133,147.3269,149.0334,244100.0],["2025-06-03",149.1028,151.2856,147.7634,150.5911,113500.0],["2025-06-04",149.637,150.6805,147.868,148.2059,162500.0],["2025-06-05",148.2059,151.0134,146.9041,150.124,149000.0],["2025-06-06",152.4992,154.3109,151.3364,153.2644,123200.0],["2025-06-09",154.0793,155.1427,152.4644,154.2185,148400.0],["2025-06-10",153.8507,155.2818,151.4408,152.2209,143100.0],["2025-06-11",153.7017,155.8483,153.3638,155.2321,249200.0],["2025-06-12",154.4669,156.1464,153.5278,156.0272,247100.0],["2025-06-13",153.6321,155.1079,149.001,149.8755,244300.0],["2025-06-16",152.0917,154.4172,150.4072,152.6483,234100.0],["2025-06-17",150.5016,152.3054,150.5016,151.4855,161800.0],["2025-06-18",151.4259,154.9887,151.4259,153.4532,130300.0],["2025-06-20",154.3477,155.5402,153.1452,153.5427,418900.0],["2025-06-23",153.165,159.7539,153.165,159.1378,283700.0],["2025-06-24",161.1254,163.2124,160.221,161.7018,177600.0],["2025-06-25",162.5366,162.9142,160.8223,161.3738,159600.0],["2025-06-26",161.3937,165.3491,161.026,165.3292,171400.0],["2025-06-27",166.1043,168.3146,164.8323,165.3789,263700.0],["2025-06-30",167.128,168.5292,162.9838,163.9875,233600.0],["2025-07-01",162.6757,166.2832,161.9453,164.0571,300400.0],["2025-07-02",163.0534,165.995,163.0534,165.8261,211700.0],["2025-07-03",166.4422,168.1466,165.3342,167.4261,115400.0],["2025-07-07",167.8137,169.8013,166.7354,169.8013,242000.0],["2025-07-08",170.7554,172.2162,169.8013,170.5367,244100.0],["2025-07-09",171.3119,175.1678,171.2125,175.0585,224900.0],["2025-07-10",174.6709,180.0275,174.6709,177.5232,305800.0],["2025-07-11",176.7877,177.9505,173.9753,174.8101,270800.0],["2025-07-14",175.4163,179.3517,174.2187,179.1927,268800.0],["2025-07-15",179.2225,179.307,175.9529,177.6523,337800.0],["2025-07-16",178.0499,183.2077,176.7877,183.0487,350100.0],["2025-07-17",183.8537,188.0127,182.8698,182.8698,502400.0],["2025-07-18",184.0028,184.8177,180.3505,181.8164,252100.0],["2025-07-21",182.3034,184.4649,180.763,181.2201,214200.0],["2025-07-22",181.6375,183.8835,179.1132,183.2176,197300.0],["2025-07-23",184.0624,185.6276,183.1779,184.8376,131800.0],["2025-07-24",185.0959,185.8413,183.64,184.8674,265100.0],["2025-07-25",186.9941,186.9941,182.8698,182.9593,234800.0],["2025-07-28",183.6947,184.3307,177.4337,181.3891,322600.0],["2025-07-29",182.4027,184.4897,174.9293,176.42,373500.0],["2025-07-30",178.2784,179.7244,176.0225,177.0163,365600.0],["2025-07-31",174.9989,177.6623,174.9989,177.5132,427000.0],["2025-08-01",172.743,178.2089,171.5107,177.9108,314100.0],["2025-08-04",179.3915,180.9568,178.1542,180.6039,360200.0],["2025-08-05",180.5344,181.8512,178.1045,180.6039,278400.0],["2025-08-06",180.5741,182.2238,178.8449,179.8387,152600.0],["2025-08-07",181.0909,181.0909,175.6051,176.5194,190700.0],["2025-08-08",177.6424,179.7294,175.3467,175.466,194600.0],["2025-08-11",175.6349,177.6663,175.3169,176.5393,197100.0],["2025-08-12",178.0499,183.8537,178.0499,181.7369,237000.0],["2025-08-13",182.9195,185.2798,180.6735,185.2351,229900.0],["2025-08-14",184.6587,184.6587,182.04,182.4624,188100.0],["2025-08-15",182.7108,182.7108,177.5232,178.676,223200.0],["2025-08-18",178.7356,180.0872,176.4697,177.2449,168300.0],["2025-08-19",177.1058,178.8002,174.2138,175.0486,135300.0],["2025-08-20",175.0983,176.3326,170.9342,175.6548,165500.0],["2025-08-21",174.6511,176.0106,173.539,174.2138,96900.0],["2025-08-22",174.7306,179.8487,173.8461,179.6101,279900.0],["2025-08-25",180.5344,180.753,176.7281,176.907,140700.0],["2025-08-26",177.1455,181.2897,176.2262,180.8126,174500.0],["2025-08-27",180.5542,181.8164,179.7791,180.8723,148800.0],["2025-08-28",181.6872,182.676,180.0126,180.2959,167100.0],["2025-08-29",180.8325,180.8325,175.3467,177.8909,296200.0],["2025-09-02",175.4958,176.2362,173.5778,175.7641,144200.0],["2025-09-03",174.7888,176.9136,171.206,173.7239,177800.0],["2025-09-04",175.2367,179.4564,174.2016,179.0583,131600.0],["2025-09-05",179.4564,179.5857,175.376,179.2175,119600.0],["2025-09-08",180.2326,181.3771,177.9436,180.4715,142200.0],["2025-09-09",179.7848,179.7848,176.6847,178.1825,127300.0],["2025-09-10",177.2271,180.3819,177.2271,178.7995,120500.0],["2025-09-11",179.1877,186.0447,178.0233,186.0048,177300.0],["2025-09-12",184.4921,187.0379,182.3176,182.9296,127200.0],["2025-09-15",182.8401,184.8404,179.536,180.5013,134700.0],["2025-09-16",180.5013,180.989,178.4512,179.6355,95500.0],["2025-09-17",180.1829,187.2488,180.1829,182.6609,139800.0],["2025-09-18",183.0092,188.9507,182.4818,187.3683,147900.0],["2025-09-19",188.7416,188.7416,185.9103,186.7811,373600.0],["2025-09-22",185.4077,186.5721,183.0988,184.8305,131100.0],["2025-09-23",184.1139,188.6919,183.5118,184.2135,154100.0],["2025-09-24",184.2035,185.7759,179.3469,181.2477,143100.0],["2025-09-25",180.6606,181.9842,177.2768,180.2923,101000.0],["2025-09-26",180.8994,182.7007,180.4416,181.9842,108200.0],["2025-09-29",182.1832,182.1932,178.8194,179.536,156200.0],["2025-09-30",179.5857,180.9074,175.794,176.8788,134400.0],["2025-10-01",174.5798,177.7595,171.1065,172.888,153300.0],["2025-10-02",173.1368,176.9982,173.0512,176.421,171700.0],["2025-10-03",178.899,180.9392,177.2918,178.6502,229700.0],["2025-10-06",179.5161,181.392,177.2321,179.536,361600.0],["2025-10-07",179.526,181.2577,175.6248,175.7044,236600.0],["2025-10-08",176.9882,176.9882,170.1412,170.1412,442300.0],["2025-10-09",170.8179,172.2311,169.6834,171.644,233100.0],["2025-10-10",173.0969,173.709,169.3749,170.181,244000.0],["2025-10-13",170.6786,173.3159,169.9521,172.888,193700.0],["2025-10-14",170.3004,175.157,170.3004,174.1917,166500.0],["2025-10-15",175.5651,176.0826,173.709,175.5352,194000.0],["2025-10-16",175.1769,176.0179,172.9178,173.8931,221000.0],["2025-10-17",173.8235,176.5304,173.2761,176.3115,185600.0],["2025-10-20",178.1626,179.9788,176.7593,177.0081,155700.0],["2025-10-21",176.7195,177.5883,174.6296,176.1025,137000.0],["2025-10-22",176.3911,177.3266,173.6841,175.5253,163800.0],["2025-10-23",175.9831,177.864,174.8585,177.6948,132300.0],["2025-10-24",180.1829,182.6211,176.8887,181.9046,112500.0],["2025-10-27",183.3178,184.7807,181.0885,181.6558,209300.0],["2025-10-28",181.4667,182.7336,180.2724,181.1582,185500.0],["2025-10-29",179.5559,180.1828,166.2101,168.0811,367300.0],["2025-10-30",165.7025,170.2706,164.2346,168.3697,156000.0],["2025-10-31",167.484,167.484,160.0199,160.3383,322500.0],["2025-11-03",159.383,166.0011,159.0546,161.6421,506000.0],["2025-11-04",168.7379,171.9226,158.0096,162.6373,536400.0],["2025-11-05",164.359,167.1954,161.7814,166.4689,428300.0],["2025-11-06",165.8021,169.0066,165.1353,167.4641,227200.0],["2025-11-07",166.8769,168.8972,161.8212,165.9215,282600.0],["2025-11-10",167.8721,168.8773,165.7324,166.5485,226300.0],["2025-11-11",166.3793,168.3697,165.7224,167.683,210500.0],["2025-11-12",168.5389,172.1415,168.5389,169.7132,233300.0],["2025-11-13",168.5289,169.9421,164.6178,165.2248,146300.0],["2025-11-14",164.9561,166.23,163.9709,165.9513,133800.0],["2025-11-17",165.3841,165.9314,157.4025,158.0991,168500.0],["2025-11-18",157.6811,162.8712,157.0741,161.0848,211600.0],["2025-11-19",162.5875,164.6874,160.8459,164.1799,270800.0],["2025-11-20",166.4888,169.4246,162.2691,162.4184,446300.0],["2025-11-21",163.8116,168.8872,163.8116,166.6082,264300.0],["2025-11-24",165.7623,167.4392,163.9838,164.2595,252300.0],["2025-11-25",163.8415,169.5371,163.8415,169.3251,224400.0],["2025-11-26",167.6532,170.1909,167.0112,167.1754,280800.0],["2025-11-28",167.4441,167.9617,165.9314,167.2053,91100.0],["2025-12-01",165.5931,166.0509,163.1648,165.6628,180700.0],["2025-12-02",167.7527,167.7527,163.5628,164.7372,203900.0],["2025-12-03",165.5146,169.2224,165.3153,168.2157,346200.0],["2025-12-04",169.3719,170.9218,167.9267,170.1793,329800.0],["2025-12-05",170.0297,175.9403,169.3669,175.4618,280800.0],["2025-12-08",175.9702,176.1994,170.4932,172.5016,264000.0],["2025-12-09",171.8637,177.7493,171.8637,174.2957,291600.0],["2025-12-10",173.7475,179.1696,173.7026,176.4286,459800.0],["2025-12-11",175.422,177.8041,171.9833,173.0398,249800.0],["2025-12-12",173.7276,173.7276,168.2855,169.2722,222400.0],["2025-12-15",170.3786,171.5547,168.8287,169.4716,208300.0],["2025-12-16",170.2391,171.9285,169.4467,170.6178,240800.0],["2025-12-17",170.2191,173.3687,167.4283,167.8469,334100.0],["2025-12-18",169.7008,171.0962,167.4682,167.6077,155200.0],["2025-12-19",167.0595,168.3004,167.0097,167.6675,314200.0],["2025-12-22",167.837,171.4102,167.837,170.9866,142600.0],["2025-12-23",170.7873,173.1046,170.4035,171.1261,165500.0],["2025-12-24",168.8636,171.5846,168.8636,170.9168,86200.0],["2025-12-26",170.6577,172.5315,169.6709,171.7042,131900.0],["2025-12-29",171.6943,171.8388,169.0978,170.4185,225300.0],["2025-12-30",169.7008,169.7008,167.9067,169.1227,190700.0],["2025-12-31",169.9799,170.6029,166.0529,166.6509,150700.0],["2026-01-02",166.4017,169.1576,165.415,168.9832,321100.0],["2026-01-05",169.9002,179.4487,169.4716,177.4653,265500.0],["2026-01-06",176.0898,180.9139,174.3555,180.8341,154900.0],["2026-01-07",181.502,181.502,177.839,179.2793,186300.0],["2026-01-08",178.9902,181.0584,178.0932,180.3856,283000.0],["2026-01-09",179.7677,181.9804,176.7775,178.9404,195400.0],["2026-01-12",176.6081,182.5186,176.6081,180.575,238300.0],["2026-01-13",181.5618,181.5618,176.0399,176.6479,174500.0],["2026-01-14",176.5184,180.0966,173.4883,178.5417,232100.0],["2026-01-15",179.7677,186.9938,177.6646,186.0569,250800.0],["2026-01-16",187.253,189.4557,186.037,187.4823,254500.0],["2026-01-20",184.1831,191.4591,183.2761,186.7447,331500.0],["2026-01-21",188.6085,193.8911,185.5287,190.602,317400.0],["2026-01-22",192.7848,194.9775,190.4515,190.7913,172800.0],["2026-01-23",188.8477,190.5422,180.3707,181.0135,234700.0],["2026-01-26",181.1531,183.8951,177.834,178.2427,213300.0],["2026-01-27",177.8041,178.6613,173.9668,175.7609,157100.0],["2026-01-28",175.9702,178.7809,174.1263,178.143,202600.0],["2026-01-29",177.1064,179.977,173.0897,173.8372,295000.0],["2026-01-30",172.4318,177.2858,171.2258,172.4617,346700.0],["2026-02-02",172.4617,175.4818,172.392,173.4285,408100.0],["2026-02-03",169.5314,175.2824,154.9195,160.0925,613200.0],["2026-02-04",160.7105,165.8635,155.9462,162.5245,532000.0],["2026-02-05",163.1424,163.9847,156.8332,157.9496,421300.0],["2026-02-06",162.0461,165.2057,161.0792,161.9663,382000.0],["2026-02-09",161.4779,165.3352,161.144,161.6474,386100.0],["2026-02-10",161.5278,164.2089,159.4845,160.7603,195400.0],["2026-02-11",162.4148,162.9481,157.6007,158.9562,303400.0],["2026-02-12",160.1025,164.179,151.441,153.6039,1083500.0],["2026-02-13",154.5508,154.8099,151.3912,153.7335,529800.0],["2026-02-17",154.0624,155.2684,151.6204,151.6204,331700.0],["2026-02-18",152.2982,156.6937,152.1088,153.3347,374400.0],["2026-02-19",151.5008,152.2982,148.4808,152.2882,211600.0],["2026-02-20",151.73,153.9527,148.7997,151.132,207500.0],["2026-02-23",149.2881,150.3944,143.4872,146.9159,332500.0],["2026-02-24",146.3677,151.7101,146.3478,149.5771,302200.0],["2026-02-25",150.9725,151.3443,147.9226,148.7997,426900.0],["2026-02-26",150.4742,153.1853,149.9858,151.3413,215500.0],["2026-02-27",147.8728,149.916,144.5537,147.195,389700.0],["2026-03-02",143.1284,148.4409,142.6599,147.504,329600.0],["2026-03-03",142.9191,148.1518,141.2147,147.2448,626300.0],["2026-03-04",148.0036,149.2366,146.8954,148.4729,479000.0],["2026-03-05",148.2832,151.3033,144.1298,145.7173,424300.0],["2026-03-06",141.6637,143.99,139.7468,143.6905,297800.0],["2026-03-09",140.9549,142.4575,136.8864,140.2061,432400.0],["2026-03-10",140.7552,142.0232,138.0595,139.3974,272300.0],["2026-03-11",139.2176,141.3542,135.7781,137.3307,266600.0],["2026-03-12",134.0459,135.0443,128.355,128.8442,431600.0],["2026-03-13",130.4916,131.3502,127.5263,128.994,328900.0],["2026-03-16",130.5415,132.2787,129.1837,130.1921,441400.0],["2026-03-17",132.1689,135.1741,129.2336,131.5499,589200.0],["2026-03-18",129.4932,133.342,128.8342,130.242,318500.0],["2026-03-19",129.0439,131.3402,127.8358,130.4317,278700.0],["2026-03-20",130.5415,131.9692,129.2236,131.0507,723900.0],["2026-03-23",135.5934,136.9213,132.712,133.4968,386700.0],["2026-03-24",131.6398,133.5168,131.0607,132.8478,256700.0],["2026-03-25",134.8147,137.1609,132.5084,137.131,368400.0],["2026-03-26",136.0327,139.1877,136.0327,138.978,321200.0],["2026-03-27",137.101,138.4788,134.585,136.2823,589000.0],["2026-03-30",137.0311,139.7169,136.9812,137.8798,290100.0],["2026-03-31",136.7416,141.9732,136.7416,139.4972,329000.0],["2026-04-01",143.0715,144.8287,140.266,140.5655,384400.0],["2026-04-02",137.5104,141.9932,136.0028,139.7668,298300.0],["2026-04-06",138.5188,141.0148,138.5188,139.9165,262100.0],["2026-04-07",139.2276,141.9283,138.2742,141.4241,244100.0],["2026-04-08",139.7867,151.5479,139.7867,146.506,457900.0],["2026-04-09",147.8838,150.6943,145.2081,149.7608,224500.0],["2026-04-10",150.1801,152.3916,147.5643,150.7193,257800.0],["2026-04-13",149.2916,156.0508,149.1118,156.0008,247800.0],["2026-04-14",157.3088,162.5704,157.0342,162.2409,517900.0],["2026-04-15",163.5987,164.9865,161.7516,162.8399,347100.0],["2026-04-16",163.1295,163.2093,159.9445,162.3108,235600.0],["2026-04-17",165.3659,165.3659,158.2772,159.2556,589900.0],["2026-04-20",159.3755,161.0118,156.4302,157.9078,685800.0],["2026-04-21",157.9078,159.3006,155.4917,157.1091,332900.0],["2026-04-22",158.5967,160.7932,156.0008,156.2205,400700.0],["2026-04-23",156.0907,157.9228,152.6262,153.8643,227300.0],["2026-04-24",153.5547,155.6614,151.9473,152.4565,376900.0],["2026-04-27",151.9273,155.5715,151.9074,155.5615,409800.0],["2026-04-28",159.3954,159.6949,149.9156,152.9557,554200.0],["2026-04-29",152.117,157.2089,146.4611,151.8075,439700.0],["2026-04-30",150.26,153.7544,149.1518,152.4964,567600.0],["2026-05-01",152.756,154.8127,149.4114,154.5931,527900.0],["2026-05-04",153.8643,153.8892,147.3846,151.4781,475600.0],["2026-05-05",152.1071,154.9525,151.1586,151.6777,434200.0],["2026-05-06",153.4849,154.2836,151.1885,151.8974,272800.0],["2026-05-07",152.3567,156.1506,151.6378,152.9457,397600.0],["2026-05-08",152.9258,155.0524,149.7708,154.3934,250400.0],["2026-05-11",153.6146,154.8227,151.0887,153.0955,213800.0],["2026-05-12",153.1454,155.4667,151.5879,153.994,308500.0],["2026-05-13",152.3267,154.7329,149.7908,154.5432,211200.0],["2026-05-14",155.901,159.4054,155.0524,159.3555,341700.0],["2026-05-15",158.6766,160.5636,155.9709,156.2804,424900.0],["2026-05-18",156.2005,158.4869,155.7612,156.6298,260000.0],["2026-05-19",156.9893,157.9278,153.1953,153.5547,285700.0],["2026-05-20",155.5615,156.8695,151.4082,155.0424,320600.0],["2026-05-21",154.0739,158.6766,151.4381,155.5615,430000.0],["2026-05-22",155.891,156.9743,153.3651,156.3103,289100.0],["2026-05-26",154.024,156.4601,151.4182,152.4166,406900.0],["2026-05-27",151.7576,156.5999,151.7576,154.0739,381500.0],["2026-05-28",152.806,156.7097,151.1985,155.4218,484800.0],["2026-05-29",155.4817,156.9393,151.8375,152.6562,365400.0],["2026-06-01",150.4497,156.3004,150.4497,156.0008,387100.0],["2026-06-02",154.1338,157.1191,154.1338,156.53,279800.0],["2026-06-03",154.74,155.02,152.16,154.84,282200.0],["2026-06-04",153.53,160.385,153.53,160.13,196100.0],["2026-06-05",160.97,160.97,155.08,157.22,233900.0],["2026-06-08",158.81,161.51,157.29,157.29,239000.0],["2026-06-09",159.06,162.38,158.255,162.0,237700.0],["2026-06-10",162.75,163.65,157.07,157.25,250100.0],["2026-06-11",157.9,158.53,152.3,153.97,525800.0],["2026-06-12",155.62,159.45,151.41,152.37,546100.0],["2026-06-15",154.8,158.78,154.4,156.37,363700.0],["2026-06-16",158.32,160.84,155.555,159.19,300700.0],["2026-06-17",158.93,161.095,153.58,155.01,851200.0],["2026-06-18",155.9,157.96,153.355,155.47,875900.0],["2026-06-22",155.46,157.82,153.11,154.55,390200.0],["2026-06-23",154.61,156.58,153.65,155.21,376800.0],["2026-06-24",155.78,156.825,151.005,153.17,497700.0],["2026-06-25",153.37,154.855,150.92,152.39,611400.0],["2026-06-26",152.22,152.905,148.895,151.63,1178200.0],["2026-06-29",150.28,151.82,142.47,145.01,664000.0],["2026-06-30",147.17,151.15,145.74,150.94,567200.0],["2026-07-01",152.02,158.65,152.02,155.92,328500.0],["2026-07-02",157.52,163.85,156.995,162.99,723700.0],["2026-07-06",163,172.73,161.87,172.02,475226.223197],["2026-07-07",172.53,174.365,167.83,168.56,422045.791009],["2026-07-08",166.22,166.28,154.845,156,360712.919984],["2026-07-09",156.69,162.25,155.5,158.74,864620.355981],["2026-07-10",161.33,162.42,156.15,156.92,293204.745715],["2026-07-13",157.13,157.585,153.72,157.13,304939.955309],["2026-07-14",156.67,165.62,156.67,164.7,970889.801723],["2026-07-15",165.55,169.935,162.51,168.56,366702.27868],["2026-07-16",163.54,169.2,160.8,167.22,767089.890355],["2026-07-17",163.64,168.1878,163.43,166.62,312238.20786],["2026-07-20",167.11,168.45,162.65,164.38,484117.480083],["2026-07-21",163.64,168.74,163.64,166.96,299613.03191],["2026-07-22",166.73,169.23,163.79,164.24,224152.796137],["2026-07-23",162.09,166.95,160.83,164.2,247837.947383],["2026-07-24",165.66,169.19,164.3,169.07,229310.880368],["2026-07-27",171,176.355,168.61,168.82,531528.137479],["2026-07-28",167.13,178.4699,166.185,173.23,717380.563334],["2026-07-29",171.62,172.415,163.27,165.08,521799.975994],["2026-07-30",165,168,158.16,167.55,404069.910706],["2026-07-31",169.46,170,166,168.31,367385.771766]]}