{"t":"RACE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-21",54.835,55.7215,50.2654,50.2654,22498800.0],["2015-10-22",52.1572,53.1899,50.9051,51.8648,4545100.0],["2015-10-23",52.797,53.0072,51.4261,51.5266,1967600.0],["2015-10-26",52.0932,52.0932,49.845,50.2837,1466300.0],["2015-10-27",50.0826,50.2563,45.1109,49.2144,5949200.0],["2015-10-28",49.3698,49.4977,45.7872,47.4048,2411300.0],["2015-10-29",47.4048,47.9532,46.3877,46.628,1362800.0],["2015-10-30",47.1215,47.3409,45.3851,46.0888,1355100.0],["2015-11-02",46.4818,48.5929,45.5953,48.5107,890200.0],["2015-11-03",48.5198,50.2654,47.6333,47.8709,1022400.0],["2015-11-04",48.401,49.3881,48.2091,48.8397,753300.0],["2015-11-05",48.8488,49.2144,47.1672,47.286,820200.0],["2015-11-06",47.7064,47.9166,47.3409,47.9166,513500.0],["2015-11-09",48.2731,49.0316,47.5237,48.6204,442800.0],["2015-11-10",49.0773,49.3515,48.5198,49.3515,376800.0],["2015-11-11",49.3515,49.8085,48.465,49.6622,471500.0],["2015-11-12",49.6531,49.7171,48.6752,49.4612,379300.0],["2015-11-13",49.3058,49.3058,46.1711,46.9753,1337000.0],["2015-11-16",47.478,47.478,44.6266,45.248,1297500.0],["2015-11-17",45.9517,46.3995,44.6083,44.7636,897300.0],["2015-11-18",45.1383,45.2151,43.146,43.21,1102000.0],["2015-11-19",43.3745,43.74,41.8848,43.5024,2163800.0],["2015-11-20",43.7492,44.3158,43.5207,43.9411,542500.0],["2015-11-23",43.9594,44.133,42.0219,42.0402,1389000.0],["2015-11-24",42.0402,42.4606,40.8064,42.2961,1036600.0],["2015-11-25",42.4971,42.7987,41.5832,41.7294,868900.0],["2015-11-27",41.6655,42.424,41.4918,42.095,285300.0],["2015-11-30",42.3143,42.8353,41.9305,42.36,566400.0],["2015-12-01",42.4971,44.1056,42.4423,43.539,667100.0],["2015-12-02",43.7583,43.985,42.817,43.146,614800.0],["2015-12-03",43.3562,43.74,42.2686,43.0089,528500.0],["2015-12-04",43.2648,44.6448,43.0363,44.3706,583200.0],["2015-12-07",44.462,46.0522,43.4202,43.8589,861400.0],["2015-12-08",44.3158,44.7819,42.9541,43.5207,842500.0],["2015-12-09",43.3562,45.184,43.082,43.6395,507600.0],["2015-12-10",43.932,45.1109,43.7583,44.7636,526800.0],["2015-12-11",43.8771,44.983,43.4969,44.59,480300.0],["2015-12-14",43.9137,44.5077,42.0402,42.8901,699400.0],["2015-12-15",42.8901,44.8642,42.8627,43.4567,760700.0],["2015-12-16",44.1604,44.7545,43.2191,44.325,534500.0],["2015-12-17",44.462,44.7728,42.9724,43.3928,547100.0],["2015-12-18",42.9175,43.3927,42.0402,42.3692,461200.0],["2015-12-21",42.2686,43.6852,42.1224,43.3288,623100.0],["2015-12-22",43.3927,44.5351,42.5519,42.6068,448500.0],["2015-12-23",42.9906,43.8589,42.7804,42.9998,232200.0],["2015-12-24",42.6068,43.4202,42.5977,42.7256,150600.0],["2015-12-28",43.2191,43.411,42.2915,42.4331,269300.0],["2015-12-29",42.8079,43.9959,42.6845,43.804,505500.0],["2015-12-30",43.804,44.3706,43.411,44.2427,297000.0],["2015-12-31",44.1056,44.6768,43.3471,43.868,390400.0],["2016-01-04",43.2191,43.6943,42.4149,43.3105,2507000.0],["2016-01-05",44.4163,44.5351,43.3653,44.3158,1934400.0],["2016-01-06",43.6395,43.74,42.5702,43.0181,2554900.0],["2016-01-07",42.424,43.0272,42.1864,42.6342,1775300.0],["2016-01-08",42.5885,42.6159,39.3989,39.3989,5116900.0],["2016-01-11",39.4812,40.0844,38.4759,39.6457,2307700.0],["2016-01-12",40.1666,40.2946,39.1705,39.9016,1933800.0],["2016-01-13",39.6914,39.8285,38.5673,38.9968,1440600.0],["2016-01-14",38.814,38.8963,37.0776,38.3754,3631200.0],["2016-01-15",36.9862,37.233,36.2459,36.5749,1878300.0],["2016-01-19",37.1873,38.6587,37.0685,38.0829,1396800.0],["2016-01-20",37.4523,37.4523,35.0578,36.4653,2620700.0],["2016-01-21",36.8126,37.3518,36.2002,37.0502,1573200.0],["2016-01-22",37.6625,38.3799,37.498,38.2474,1243900.0],["2016-01-25",37.9001,38.0281,36.3099,36.776,1388300.0],["2016-01-26",36.8126,38.6678,36.7669,37.8818,967500.0],["2016-01-27",37.7539,38.2109,37.009,37.1142,1124900.0],["2016-01-28",37.3061,37.3792,35.789,36.5201,1155000.0],["2016-01-29",36.0814,36.6115,35.597,36.3465,1480200.0],["2016-02-01",35.5696,36.6024,35.5057,36.4927,1185500.0],["2016-02-02",36.4104,36.5567,31.1015,31.9688,7485100.0],["2016-02-03",34.0343,34.3358,32.3069,33.8972,4631600.0],["2016-02-04",33.1295,36.0723,32.901,35.5331,1902700.0],["2016-02-05",35.396,35.4051,33.984,34.4546,861400.0],["2016-02-08",33.8515,33.9429,31.8591,32.8553,1537800.0],["2016-02-09",31.4753,32.3435,30.7039,31.0366,1653300.0],["2016-02-10",32.0145,32.0602,30.2324,30.406,1481800.0],["2016-02-11",29.5104,29.684,28.9346,29.2453,1447600.0],["2016-02-12",29.5561,31.3748,29.4007,31.2103,1950300.0],["2016-02-16",31.6398,32.7182,31.1746,32.5811,1263500.0],["2016-02-17",33.2483,35.9443,33.23,35.7341,1762400.0],["2016-02-18",35.4234,35.5514,34.7654,35.4234,1327800.0],["2016-02-19",34.6374,35.4325,34.4364,35.1949,507400.0],["2016-02-22",36.0266,36.6937,35.8712,36.5018,1045500.0],["2016-02-23",35.8712,36.0531,35.3503,35.5879,578100.0],["2016-02-24",34.0525,35.3229,33.9703,35.2498,583100.0],["2016-02-25",34.9207,35.4508,34.6557,35.3686,376300.0],["2016-02-26",35.4325,35.5148,34.9664,35.1492,381000.0],["2016-02-29",35.1766,35.396,34.7014,34.7105,493800.0],["2016-03-01",35.4417,36.0906,35.1172,36.0906,678100.0],["2016-03-02",35.7067,36.1728,35.5696,36.1363,338800.0],["2016-03-03",35.7341,36.2185,35.6519,36.0083,386700.0],["2016-03-04",35.8621,36.4927,35.6345,36.319,404700.0],["2016-03-07",35.7433,37.243,35.7433,37.105,971600.0],["2016-03-08",38.3205,38.421,37.4797,37.6716,944000.0],["2016-03-09",38.1286,38.7135,37.8361,38.4119,483500.0],["2016-03-10",38.3662,38.4804,37.3335,37.9915,643100.0],["2016-03-11",38.4667,39.2253,38.3936,39.0882,564000.0],["2016-03-14",38.9054,39.1248,38.3342,38.421,724300.0],["2016-03-15",37.891,38.2017,37.562,37.8453,307900.0],["2016-03-16",37.5711,38.9146,37.562,38.6221,494800.0],["2016-03-17",38.8323,39.2984,38.5307,39.0334,271500.0],["2016-03-18",39.0516,39.3532,38.7501,38.7501,491800.0],["2016-03-21",38.7318,38.8414,38.3571,38.421,338600.0],["2016-03-22",38.0555,38.3845,37.9275,38.0738,271100.0],["2016-03-23",38.0738,38.0738,37.1781,37.1781,225900.0],["2016-03-24",36.7669,37.6534,36.6938,37.6077,218400.0],["2016-03-28",37.5071,37.9184,37.041,37.562,205700.0],["2016-03-29",37.3518,37.9732,37.2147,37.9458,312400.0],["2016-03-30",38.4759,38.8415,38.3114,38.6678,463400.0],["2016-03-31",38.0098,38.2566,37.7539,38.1103,344300.0],["2016-04-01",37.2238,37.6351,37.1598,37.5163,425400.0],["2016-04-04",37.6899,38.1195,37.498,37.6077,1250100.0],["2016-04-05",36.7486,37.0776,36.6023,36.7851,392100.0],["2016-04-06",36.7303,38.1195,36.6572,37.827,619200.0],["2016-04-07",37.3609,37.6442,36.9039,37.1507,640500.0],["2016-04-08",37.7082,37.8544,37.3152,37.5894,503600.0],["2016-04-11",37.6259,38.2657,37.5483,37.8179,497100.0],["2016-04-12",37.6899,37.8517,37.2421,37.7813,333500.0],["2016-04-13",38.3297,38.3936,38.0372,38.3388,362700.0],["2016-04-14",38.4393,39.2344,38.1286,38.8232,466400.0],["2016-04-15",39.5817,40.2123,39.3441,40.1849,674600.0],["2016-04-18",40.057,40.386,39.9016,40.1392,307300.0],["2016-04-19",40.6145,41.0074,40.6145,40.916,514700.0],["2016-04-20",40.8155,40.9343,40.5413,40.6693,589200.0],["2016-04-21",40.7515,40.7515,39.8239,39.865,495600.0],["2016-04-22",39.7554,39.8011,39.143,39.2801,378800.0],["2016-04-25",39.5177,39.5726,39.0882,39.2618,211600.0],["2016-04-26",39.9747,40.3631,39.7919,40.2672,491500.0],["2016-04-27",40.0478,40.3586,39.9564,40.1758,377700.0],["2016-04-28",40.2672,41.5741,40.1666,41.1262,1041900.0],["2016-04-29",41.4644,42.1498,41.0166,41.9031,1267300.0],["2016-05-02",42.4971,42.5428,39.8011,40.6967,1323200.0],["2016-05-03",40.0752,40.2982,39.8925,40.1666,450600.0],["2016-05-04",40.3311,40.7698,40.1118,40.1484,614400.0],["2016-05-05",40.0204,40.0204,38.9054,39.2344,682100.0],["2016-05-06",39.335,39.929,39.2253,39.5086,472200.0],["2016-05-09",39.3807,39.4446,39.0517,39.2253,299400.0],["2016-05-10",39.4629,39.7782,39.4538,39.6914,501100.0],["2016-05-11",39.4629,39.8742,39.3807,39.4446,382700.0],["2016-05-12",39.7828,39.8833,39.1065,39.4172,307900.0],["2016-05-13",39.8193,40.651,39.8102,39.8925,613200.0],["2016-05-16",39.9656,40.2306,39.7828,39.865,446300.0],["2016-05-17",39.0973,39.1979,38.3936,38.4576,454800.0],["2016-05-18",38.4942,39.0242,38.0738,38.2383,416200.0],["2016-05-19",38.1377,38.2017,36.6572,37.0319,1007000.0],["2016-05-20",37.6534,37.763,37.2512,37.498,355600.0],["2016-05-23",37.4665,37.7072,37.0685,37.1148,245700.0],["2016-05-24",37.8923,38.4291,37.8275,38.2533,728300.0],["2016-05-25",39.077,39.1973,38.7068,38.8734,389600.0],["2016-05-26",38.9752,39.151,38.5679,38.7808,209700.0],["2016-05-27",38.9197,38.9752,38.4569,38.8549,211700.0],["2016-05-31",39.2343,39.4935,39.1048,39.2714,440900.0],["2016-06-01",39.1973,39.4472,38.9289,39.3732,562600.0],["2016-06-02",39.5305,40.2987,39.4102,40.2895,496500.0],["2016-06-03",39.7989,40.0211,39.5675,39.9655,614500.0],["2016-06-06",39.475,39.9655,39.4565,39.7804,351500.0],["2016-06-07",40.2987,41.1225,40.2987,41.0021,494700.0],["2016-06-08",40.706,40.9096,40.382,40.4468,184900.0],["2016-06-09",39.9378,40.4376,39.8915,40.2617,330700.0],["2016-06-10",39.0122,39.1325,38.7531,39.0215,665700.0],["2016-06-13",37.9201,38.4384,37.8645,38.2995,884900.0],["2016-06-14",37.9015,38.1792,37.8645,38.0867,367100.0],["2016-06-15",37.7905,38.9289,37.7905,38.5494,425900.0],["2016-06-16",37.5498,38.3736,37.3925,38.318,522900.0],["2016-06-17",38.5032,39.2066,38.4661,39.003,268000.0],["2016-06-20",40.1877,40.2802,39.7804,39.8082,436100.0],["2016-06-21",40.1414,40.1506,39.3084,39.4287,259500.0],["2016-06-22",39.9007,39.984,38.9844,39.0307,523800.0],["2016-06-23",40.2987,40.5338,39.91,40.5209,479100.0],["2016-06-24",37.6424,38.2718,37.485,37.5683,1136800.0],["2016-06-27",36.7538,36.7538,35.8283,35.9856,1103600.0],["2016-06-28",37.0408,37.6146,36.7724,37.1148,671900.0],["2016-06-29",36.9482,37.4202,36.8251,37.1056,865400.0],["2016-06-30",37.374,37.9663,37.0685,37.883,516300.0],["2016-07-01",38.605,38.7345,38.1792,38.3921,322700.0],["2016-07-05",37.883,37.9201,36.8372,37.013,597900.0],["2016-07-06",36.0041,37.1148,35.9116,37.1056,767200.0],["2016-07-07",36.8371,37.2351,36.5502,36.5965,475600.0],["2016-07-08",37.9108,38.8364,37.7072,38.1792,697800.0],["2016-07-11",39.1881,39.2066,38.8456,38.9011,433200.0],["2016-07-12",39.6508,39.7712,39.3917,39.4009,339800.0],["2016-07-13",39.5213,39.549,38.7623,38.9474,327100.0],["2016-07-14",39.5305,39.7897,39.3824,39.6231,230200.0],["2016-07-15",39.3732,39.4195,39.1973,39.2158,127000.0],["2016-07-18",39.1325,39.4935,38.9289,39.0677,444600.0],["2016-07-19",38.6975,39.1973,38.6698,39.003,210000.0],["2016-07-20",39.1418,39.1973,38.8743,39.003,249400.0],["2016-07-21",39.114,39.6564,39.1048,39.5028,529300.0],["2016-07-22",39.6323,39.7989,39.4842,39.7249,234600.0],["2016-07-25",39.9655,40.3728,39.7434,40.2339,347500.0],["2016-07-26",40.0396,40.5949,40.0396,40.3543,214700.0],["2016-07-27",41.4742,41.65,41.1317,41.4372,626700.0],["2016-07-28",41.4279,41.4372,40.4098,40.9003,515200.0],["2016-07-29",41.6963,41.8166,41.3446,41.8074,748400.0],["2016-08-01",41.6778,42.409,41.5112,42.372,961500.0],["2016-08-02",42.2054,43.5752,41.65,43.0476,1898400.0],["2016-08-03",42.9736,43.714,42.9273,43.3993,777900.0],["2016-08-04",43.2327,43.5382,42.9227,43.1865,493800.0],["2016-08-05",43.5011,43.5844,43.316,43.3901,316500.0],["2016-08-08",43.8621,44.0102,43.5752,43.9177,1460500.0],["2016-08-09",43.9824,44.2601,43.6955,43.9269,406600.0],["2016-08-10",44.3619,44.5378,44.1861,44.3804,356500.0],["2016-08-11",44.4915,44.6211,44.2601,44.473,212500.0],["2016-08-12",44.7599,44.982,44.6674,44.8062,313000.0],["2016-08-15",44.8062,45.0746,44.8062,45.0561,149400.0],["2016-08-16",44.3156,44.5378,44.0287,44.3619,331600.0],["2016-08-17",44.075,44.7877,44.0287,44.7784,505400.0],["2016-08-18",44.4822,45.0376,44.3897,45.0376,340700.0],["2016-08-19",43.8991,44.7969,43.8251,44.7969,609300.0],["2016-08-22",44.2046,44.945,44.1768,44.8062,470200.0],["2016-08-23",45.2412,45.4541,45.0191,45.4541,498200.0],["2016-08-24",44.8895,45.0283,44.7692,44.9172,305100.0],["2016-08-25",44.4637,44.8247,44.4637,44.7969,246700.0],["2016-08-26",44.7507,45.2967,44.6674,45.1116,884500.0],["2016-08-29",44.7969,45.1486,44.5655,45.0468,331000.0],["2016-08-30",44.7877,44.982,44.7506,44.9358,392800.0],["2016-08-31",44.6026,44.8802,44.3897,44.5563,729200.0],["2016-09-01",44.6766,44.9728,44.3619,44.7229,305900.0],["2016-09-02",44.6581,44.9728,44.4822,44.8895,428300.0],["2016-09-06",44.6581,45.0931,44.6581,45.0468,364200.0],["2016-09-07",45.8613,46.3611,45.6299,46.0557,389400.0],["2016-09-08",45.4448,46.0094,45.2967,45.7873,368900.0],["2016-09-09",45.5559,45.6207,44.6118,44.6118,486800.0],["2016-09-12",43.8344,45.1255,43.7788,45.0191,377700.0],["2016-09-13",44.5285,44.7692,43.8899,44.038,278300.0],["2016-09-14",43.9824,44.2971,43.8714,43.9362,161400.0],["2016-09-15",43.4549,44.4082,43.3993,44.2879,215100.0],["2016-09-16",43.0847,43.316,42.9366,43.1772,485100.0],["2016-09-19",44.0195,44.3619,43.9732,44.1768,204900.0],["2016-09-20",43.9547,44.0935,43.7418,44.0287,202700.0],["2016-09-21",44.9358,45.5004,44.7044,45.4448,472600.0],["2016-09-22",46.6758,46.8517,46.4722,46.7684,684600.0],["2016-09-23",46.8794,47.1664,46.4352,46.4814,472300.0],["2016-09-26",46.4814,46.6388,46.3334,46.5925,352500.0],["2016-09-27",46.3519,46.8794,46.1529,46.3889,353400.0],["2016-09-28",46.8794,47.7032,46.8239,47.6569,731000.0],["2016-09-29",47.6569,47.7587,46.6758,46.9905,331700.0],["2016-09-30",47.5921,48.2955,47.3515,48.0086,699900.0],["2016-10-03",48.0549,48.2307,47.8975,48.1845,347800.0],["2016-10-04",48.638,49.0267,48.3464,48.7491,425500.0],["2016-10-05",49.3414,49.6654,49.0545,49.6468,647000.0],["2016-10-06",49.3229,49.508,49.1563,49.1933,436700.0],["2016-10-07",49.3507,49.5728,49.1748,49.508,339000.0],["2016-10-10",50.1466,50.2855,49.6376,49.832,240000.0],["2016-10-11",49.4432,49.5543,48.9897,49.3507,327100.0],["2016-10-12",49.147,49.5913,48.9804,49.5265,564700.0],["2016-10-13",48.9527,49.1748,48.4899,48.601,1170100.0],["2016-10-14",48.9157,49.0637,48.712,48.7953,818600.0],["2016-10-17",48.8231,48.8324,48.2122,48.3233,361200.0],["2016-10-18",48.8046,48.8416,48.0734,48.4992,365600.0],["2016-10-19",48.1382,48.7676,48.0827,48.638,204800.0],["2016-10-20",48.5732,49.0082,48.4806,48.8509,216200.0],["2016-10-21",48.1474,48.6843,48.1197,48.6843,155100.0],["2016-10-24",48.8971,49.3784,48.8879,49.2859,364100.0],["2016-10-25",49.0452,49.1008,48.6658,49.0637,269200.0],["2016-10-26",48.8601,49.3229,48.7306,49.1563,323000.0],["2016-10-27",49.1656,49.2026,48.8231,49.0545,217400.0],["2016-10-28",48.712,49.2303,48.6287,48.9342,231200.0],["2016-10-31",48.8046,48.9064,48.3696,48.8416,213600.0],["2016-11-01",49.1378,49.147,47.2219,47.4903,520700.0],["2016-11-02",47.333,47.8605,47.1108,47.4903,418900.0],["2016-11-03",47.1756,47.5181,46.7036,46.7406,352700.0],["2016-11-04",46.6758,47.6106,46.6388,47.2682,554100.0],["2016-11-07",49.5358,50.8963,49.1563,50.8038,896800.0],["2016-11-08",50.378,50.6927,50.1189,50.3688,837000.0],["2016-11-09",49.9708,50.2577,49.6931,50.1744,641900.0],["2016-11-10",49.4802,50.1744,48.8971,49.545,750800.0],["2016-11-11",49.4062,50.8038,49.2211,50.4151,942000.0],["2016-11-14",49.5821,50.1837,49.2211,49.2951,1007200.0],["2016-11-15",48.8509,50.2022,48.8324,50.0633,435200.0],["2016-11-16",49.1933,49.9153,49.1748,49.4895,449000.0],["2016-11-17",49.2674,49.5635,49.1378,49.3229,263500.0],["2016-11-18",49.2303,49.2674,48.7953,48.8324,382600.0],["2016-11-21",49.2396,49.6283,49.2026,49.4525,237700.0],["2016-11-22",49.8227,50.3688,49.7487,50.267,323600.0],["2016-11-23",49.1841,49.8782,49.0823,49.7024,239800.0],["2016-11-25",50.6187,50.8501,50.4243,50.702,288600.0],["2016-11-28",49.9801,50.2947,49.7116,49.7672,240700.0],["2016-11-29",49.8134,50.8964,49.8134,50.665,622700.0],["2016-11-30",50.8501,50.8963,50.0819,50.0911,602900.0],["2016-12-01",49.9893,50.5817,49.9245,50.4151,514700.0],["2016-12-02",50.1652,50.4706,49.9245,50.0633,627600.0],["2016-12-05",50.9334,51.6646,50.8408,51.4517,699900.0],["2016-12-06",50.9704,51.8959,50.9704,51.8682,409900.0],["2016-12-07",52.1273,52.8585,52.1273,52.7104,721600.0],["2016-12-08",52.442,52.729,52.2384,52.5438,456600.0],["2016-12-09",52.5901,52.7104,52.5531,52.6457,271600.0],["2016-12-12",52.8215,53.0529,52.2801,52.6271,383700.0],["2016-12-13",52.7937,53.673,52.7845,53.4879,434400.0],["2016-12-14",53.6823,54.1173,53.5249,53.5619,1213200.0],["2016-12-15",53.5712,53.9599,53.4046,53.8118,469300.0],["2016-12-16",53.7748,54.2006,53.7563,54.0062,517500.0],["2016-12-19",53.997,54.4782,53.997,54.3024,431500.0],["2016-12-20",53.8026,54.2839,53.7193,54.2376,384700.0],["2016-12-21",54.2376,54.432,53.6915,53.71,327400.0],["2016-12-22",54.1636,54.2376,53.1269,53.4416,337700.0],["2016-12-23",54.0895,54.1543,53.8211,53.9877,339200.0],["2016-12-27",54.0618,54.1821,53.8489,53.9507,130700.0],["2016-12-28",53.8211,53.9322,53.3954,53.4509,173600.0],["2016-12-29",53.8304,53.9507,53.3398,53.4879,190600.0],["2016-12-30",54.0895,54.108,53.6406,53.8118,303800.0],["2017-01-03",54.7559,54.8485,54.0062,54.5523,546700.0],["2017-01-04",54.4597,55.0521,54.4135,54.9873,373000.0],["2017-01-05",55.0151,55.4223,54.9234,54.941,304800.0],["2017-01-06",54.5801,54.7559,54.432,54.5523,280500.0],["2017-01-09",53.4694,54.145,53.275,53.9414,409300.0],["2017-01-10",54.5893,54.7744,54.3672,54.5893,345400.0],["2017-01-11",54.6078,55.0614,54.469,54.9873,289700.0],["2017-01-12",56.0609,56.1211,53.6915,54.867,825500.0],["2017-01-13",55.6259,55.7713,55.0891,55.376,376800.0],["2017-01-17",55.2187,55.4501,55.1539,55.3668,317700.0],["2017-01-18",55.5334,55.6259,55.2927,55.4408,238900.0],["2017-01-19",55.4038,55.9869,55.4038,55.9591,255800.0],["2017-01-20",55.8203,55.9962,55.5426,55.8573,205500.0],["2017-01-23",56.5237,56.7181,56.3942,56.533,581800.0],["2017-01-24",57.8103,58.0879,57.366,58.0139,828000.0],["2017-01-25",58.1064,58.236,57.6344,57.9028,511400.0],["2017-01-26",57.329,57.7362,57.1624,57.2549,377600.0],["2017-01-27",57.4123,57.5141,57.2179,57.3938,230700.0],["2017-01-30",56.3849,56.6626,56.1443,56.4034,446000.0],["2017-01-31",56.4034,58.0194,56.4034,57.5048,732800.0],["2017-02-01",57.8473,57.9306,57.0791,57.5141,372700.0],["2017-02-02",60.1704,60.2722,59.4207,59.8002,896700.0],["2017-02-03",60.6147,60.9109,60.5407,60.8091,713300.0],["2017-02-06",59.541,60.0686,59.467,59.7724,447200.0],["2017-02-07",59.6706,59.865,59.5133,59.6984,362400.0],["2017-02-08",59.43,60.4388,59.3467,60.3463,281500.0],["2017-02-09",60.3463,60.3463,59.7724,59.9483,289600.0],["2017-02-10",59.7354,60.4666,59.6058,60.3648,383700.0],["2017-02-13",61.0867,61.4384,60.9109,61.2441,445500.0],["2017-02-14",61.4199,61.6143,61.1238,61.2626,323600.0],["2017-02-15",60.374,61.1145,60.337,61.096,363500.0],["2017-02-16",61.5217,61.7716,61.0682,61.1237,586400.0],["2017-02-17",60.5684,60.7535,60.337,60.7072,290500.0],["2017-02-21",60.3926,60.8091,60.3185,60.698,295300.0],["2017-02-22",59.9946,61.0867,59.939,60.9757,307800.0],["2017-02-23",61.4847,61.6152,60.7535,60.7813,391500.0],["2017-02-24",60.4018,60.5777,59.939,60.2445,408800.0],["2017-02-27",60.5684,61.17,60.5499,60.9201,376500.0],["2017-02-28",60.3926,60.8368,60.1427,60.2167,373300.0],["2017-03-01",60.7165,61.3089,60.698,60.9664,302500.0],["2017-03-02",60.9664,61.2533,60.8924,61.059,473100.0],["2017-03-03",61.1608,61.5125,60.9294,61.3366,348400.0],["2017-03-06",60.8553,60.8646,60.1704,60.3555,302300.0],["2017-03-07",60.4388,60.8461,60.1056,60.7072,374600.0],["2017-03-08",61.0127,61.0312,60.5592,60.6054,198900.0],["2017-03-09",60.4944,60.8831,60.2075,60.3185,369200.0],["2017-03-10",60.661,60.9571,60.5129,60.8368,326400.0],["2017-03-13",61.2071,61.6698,61.1793,61.4014,508200.0],["2017-03-14",61.3274,61.6328,61.1885,61.3737,384500.0],["2017-03-15",61.8827,62.9286,61.6976,62.8083,711500.0],["2017-03-16",64.0115,64.3262,63.7986,64.1781,496000.0],["2017-03-17",64.1225,64.1225,63.3081,63.3358,293400.0],["2017-03-20",63.4562,63.595,62.9286,62.9379,342100.0],["2017-03-21",63.558,63.6228,62.0771,62.0956,526100.0],["2017-03-22",62.9563,63.2988,62.6787,63.1044,538700.0],["2017-03-23",64.3817,65.7886,64.3169,65.4554,818800.0],["2017-03-24",66.7974,66.8437,65.8811,66.2513,634300.0],["2017-03-27",67.9359,68.6023,67.7045,68.4264,901900.0],["2017-03-28",68.9539,69.3797,68.8521,69.2871,841300.0],["2017-03-29",69.1206,69.4075,69.0002,69.2779,432800.0],["2017-03-30",68.556,69.0095,68.4171,68.9077,383500.0],["2017-03-31",68.593,69.065,68.556,68.8244,311200.0],["2017-04-03",69.0465,69.1021,67.8526,68.232,582000.0],["2017-04-04",68.232,68.4079,67.9636,68.1209,541500.0],["2017-04-05",68.0377,68.1487,67.001,67.0288,514100.0],["2017-04-06",67.436,67.4823,67.0843,67.2047,329800.0],["2017-04-07",66.7419,66.8807,66.5382,66.5382,391100.0],["2017-04-10",66.5383,66.8715,66.4735,66.5753,291200.0],["2017-04-11",66.7141,66.9085,66.0014,66.492,425200.0],["2017-04-12",66.4827,66.5845,66.2328,66.3254,450300.0],["2017-04-13",66.1495,66.4087,64.4095,65.3721,489500.0],["2017-04-17",65.5942,66.2143,65.5757,66.0107,239600.0],["2017-04-18",65.2888,65.7423,65.1129,65.335,317800.0],["2017-04-19",66.205,66.4272,65.8941,65.9551,874800.0],["2017-04-20",66.9455,67.038,66.0847,66.0847,498400.0],["2017-04-21",66.0107,66.0107,65.5109,65.5479,311700.0],["2017-04-24",68.1188,68.7076,67.6516,68.5394,965500.0],["2017-04-25",68.8104,69.558,68.7711,69.2964,706400.0],["2017-04-26",69.9786,70.3804,69.8655,69.9973,464200.0],["2017-04-27",70.7169,70.8477,70.2683,70.6701,385000.0],["2017-04-28",70.558,70.857,70.2589,70.2776,281500.0],["2017-05-01",70.6982,70.9131,70.3244,70.7542,300200.0],["2017-05-02",70.857,70.9598,70.1842,70.6141,479700.0],["2017-05-03",70.4272,71.1281,70.3991,71.044,803200.0],["2017-05-04",73.4831,76.3895,73.3803,76.1279,1862500.0],["2017-05-05",76.3335,77.1278,76.0811,77.0811,786500.0],["2017-05-08",76.754,77.539,76.3241,77.3054,881000.0],["2017-05-09",78.0343,79.9128,78.0156,78.9315,1329400.0],["2017-05-10",78.5857,78.9128,78.3708,78.5016,582400.0],["2017-05-11",77.3708,77.8381,76.7727,77.5484,649000.0],["2017-05-12",77.1559,78.8754,77.0951,78.6231,568900.0],["2017-05-15",78.7633,79.5576,78.6979,79.3427,485000.0],["2017-05-16",79.053,79.6044,78.8941,79.053,447100.0],["2017-05-17",79.2773,79.4548,77.3147,77.3521,748800.0],["2017-05-18",77.1559,79.0343,76.9409,78.7072,437200.0],["2017-05-19",78.1932,78.4362,77.6138,77.8755,622700.0],["2017-05-22",77.997,78.8941,77.9783,78.8287,398800.0],["2017-05-23",78.5297,79.3427,78.4652,79.2399,722600.0],["2017-05-24",78.9128,79.6698,78.81,79.5203,616300.0],["2017-05-25",79.5483,80.1464,79.5483,80.0903,383200.0],["2017-05-26",79.4455,80.0062,79.3988,79.9034,450500.0],["2017-05-30",79.6885,80.1464,79.623,79.8941,444000.0],["2017-05-31",80.6604,81.0622,80.1931,81.0436,422800.0],["2017-06-01",81.4828,83.2584,81.3893,82.8005,783500.0],["2017-06-02",84.5107,84.8939,83.6416,84.6602,762200.0],["2017-06-05",84.221,84.707,84.1182,84.5201,348600.0],["2017-06-06",84.1089,85.1742,84.0341,84.5855,328000.0],["2017-06-07",84.4827,85.0247,84.1369,84.6416,410900.0],["2017-06-08",85.7069,85.9032,84.7724,85.8378,489600.0],["2017-06-09",85.6415,85.9219,83.3238,83.5949,849200.0],["2017-06-12",83.193,83.2584,81.7071,82.0061,1021900.0],["2017-06-13",83.0248,83.165,82.1557,82.4173,586200.0],["2017-06-14",82.9127,83.0155,82.137,82.6323,397400.0],["2017-06-15",80.2025,81.9407,79.7726,81.8192,830900.0],["2017-06-16",82.7538,83.0061,82.1117,82.2678,414800.0],["2017-06-19",83.436,84.0434,83.2304,83.9033,556800.0],["2017-06-20",83.5762,83.7257,82.8099,82.9314,361500.0],["2017-06-21",83.2771,83.5388,82.8052,83.3425,240300.0],["2017-06-22",83.2397,84.0154,83.0715,83.5388,237100.0],["2017-06-23",83.1556,83.4734,82.5669,83.3425,272800.0],["2017-06-26",83.5201,84.0248,82.6229,83.0154,255600.0],["2017-06-27",82.5295,82.5295,81.5295,81.5949,351100.0],["2017-06-28",81.4828,82.1557,81.1837,82.0248,455900.0],["2017-06-29",80.7352,80.7819,79.6511,80.324,605600.0],["2017-06-30",80.9688,81.2492,80.1277,80.3894,352700.0],["2017-07-03",80.6884,81.2585,80.1931,80.1931,399500.0],["2017-07-05",79.4268,80.8099,78.8567,80.6417,680500.0],["2017-07-06",79.8847,80.4174,79.5109,80.0903,375300.0],["2017-07-07",79.6978,80.6604,79.4922,80.4548,364300.0],["2017-07-10",80.4548,83.0996,80.4548,82.7164,422700.0],["2017-07-11",83.5014,84.8939,83.2397,84.6602,1130900.0],["2017-07-12",84.5481,87.0807,84.464,86.8003,1394900.0],["2017-07-13",86.4733,86.9125,86.1555,86.6882,515600.0],["2017-07-14",86.6695,87.847,86.3611,87.7536,513600.0],["2017-07-17",87.2302,87.8284,87.062,87.6134,507100.0],["2017-07-18",87.4265,88.9404,87.3237,88.9218,830200.0],["2017-07-19",89.0059,91.2301,88.9965,91.2301,1533000.0],["2017-07-20",92.6693,93.5291,92.1506,93.4449,1520700.0],["2017-07-21",92.7908,93.6412,91.7814,93.473,1040900.0],["2017-07-24",93.6412,95.0897,93.473,94.9682,1050100.0],["2017-07-25",94.5197,94.772,93.6692,94.7627,995300.0],["2017-07-26",96.1551,98.7438,96.1551,98.5102,1403600.0],["2017-07-27",98.7812,98.8186,96.2673,97.2298,1564900.0],["2017-07-28",98.0055,99.9961,97.7906,98.8466,1127800.0],["2017-07-31",98.7999,99.0709,97.1644,98.3046,904400.0],["2017-08-01",101.6596,102.5941,100.7063,101.2297,2099400.0],["2017-08-02",99.0616,104.1642,96.4168,103.239,3332200.0],["2017-08-03",101.5661,102.4726,100.5475,101.2484,1243600.0],["2017-08-04",101.5568,102.5194,101.3045,102.0054,704500.0],["2017-08-07",102.1923,103.6315,102.1736,103.3231,406500.0],["2017-08-08",104.1361,104.4539,103.0848,103.4165,491000.0],["2017-08-09",102.9025,104.0427,102.7156,103.9772,335500.0],["2017-08-10",102.9773,103.1081,101.3979,101.5568,738700.0],["2017-08-11",99.6129,100.7811,99.2204,100.5381,748000.0],["2017-08-14",101.454,103.1268,101.3512,102.8465,524600.0],["2017-08-15",103.3418,103.5847,102.4352,103.0427,257900.0],["2017-08-16",103.2857,103.9025,103.2109,103.6875,376300.0],["2017-08-17",103.4913,103.7436,102.0988,102.0988,504800.0],["2017-08-18",102.7997,104.6875,102.3418,104.2296,672900.0],["2017-08-21",103.1922,105.5286,103.1455,105.4632,916000.0],["2017-08-22",105.5006,108.0706,105.4632,107.6407,945800.0],["2017-08-23",107.5659,108.7621,107.407,108.0519,677900.0],["2017-08-24",108.3135,108.3976,106.5472,106.6968,761600.0],["2017-08-25",107.0893,107.5005,106.5332,106.5379,455000.0],["2017-08-28",106.5659,106.65,105.8183,106.379,402900.0],["2017-08-29",105.8931,106.5192,105.7529,106.3136,711900.0],["2017-08-30",107.0612,107.3509,106.7248,107.0986,668000.0],["2017-08-31",106.3416,107.2575,106.2762,106.9958,666600.0],["2017-09-01",107.3977,109.9583,107.379,109.1172,773200.0],["2017-09-05",108.3322,109.2854,107.893,108.5565,525200.0],["2017-09-06",110.3602,110.3695,108.7528,109.2013,401100.0],["2017-09-07",103.9305,104.295,100.2858,101.482,3455300.0],["2017-09-08",103.2203,103.3044,101.8278,102.2016,1406500.0],["2017-09-11",103.5567,104.2389,103.1642,104.1828,771100.0],["2017-09-12",104.1735,104.3137,102.4446,102.7437,517800.0],["2017-09-13",102.6222,102.8465,101.239,101.6783,565500.0],["2017-09-14",102.1642,102.2717,101.3231,102.0801,551400.0],["2017-09-15",103.3511,103.4913,102.4353,102.8465,555000.0],["2017-09-18",104.4352,105.3791,104.024,104.9772,582400.0],["2017-09-19",105.5192,106.4818,105.3697,106.0613,534000.0],["2017-09-20",105.865,106.2388,104.6782,105.6127,326400.0],["2017-09-21",105.6501,106.379,105.5006,106.136,210500.0],["2017-09-22",105.5379,106.3977,105.2108,106.0426,271200.0],["2017-09-25",105.5473,105.622,102.5007,102.9306,767800.0],["2017-09-26",102.9306,103.3791,101.3418,101.8465,766600.0],["2017-09-27",102.0521,103.6689,101.9119,103.3418,461100.0],["2017-09-28",102.5381,103.024,102.2437,102.8278,253600.0],["2017-09-29",102.8277,103.7062,102.7203,103.2483,283300.0],["2017-10-02",103.51,105.4538,103.51,105.0707,308000.0],["2017-10-03",105.2108,107.0052,105.1454,106.8463,612700.0],["2017-10-04",106.5566,107.2388,106.0912,106.9584,459400.0],["2017-10-05",106.6687,106.9771,105.5005,105.7622,306100.0],["2017-10-06",104.6314,105.3417,103.9305,105.2295,482900.0],["2017-10-09",105.3136,108.9303,105.2819,107.3136,940400.0],["2017-10-10",108.6873,108.6873,107.4444,108.0986,546700.0],["2017-10-11",108.7154,109.463,108.4958,108.8929,377800.0],["2017-10-12",108.3789,108.8182,108.0051,108.4911,305300.0],["2017-10-13",108.2294,108.7995,107.3603,107.4351,344900.0],["2017-10-16",107.379,110.1125,106.9584,109.1639,784000.0],["2017-10-17",108.3602,108.8649,107.7995,108.192,443500.0],["2017-10-18",108.5939,109.2256,108.0612,108.9303,284600.0],["2017-10-19",107.2294,108.4911,106.1921,108.3229,416200.0],["2017-10-20",107.5098,107.7154,106.8883,107.0986,425100.0],["2017-10-23",107.2014,107.4631,106.2201,106.2669,228500.0],["2017-10-24",107.2108,107.9678,106.9117,107.0893,444800.0],["2017-10-25",107.9771,108.6873,106.3977,107.2108,702600.0],["2017-10-26",107.7621,107.9117,107.164,107.5378,257100.0],["2017-10-27",108.463,108.5285,107.6313,108.0238,354100.0],["2017-10-30",108.9957,109.7434,108.7855,109.5097,500900.0],["2017-10-31",110.2761,112.4816,110.2574,111.8461,1021100.0],["2017-11-01",113.0797,113.2105,112.033,112.1451,643800.0],["2017-11-02",110.734,111.3695,107.9584,109.4443,1338600.0],["2017-11-03",110.5097,110.6125,109.678,109.7434,497400.0],["2017-11-06",109.5191,110.0424,108.8369,109.5751,473800.0],["2017-11-07",108.8929,108.8929,106.6781,107.3696,525100.0],["2017-11-08",106.0146,106.0146,103.2483,105.4165,719300.0],["2017-11-09",103.566,103.566,101.6699,102.2764,945400.0],["2017-11-10",102.5941,102.7904,101.9306,102.3885,525200.0],["2017-11-13",102.9866,103.7716,102.9306,103.2109,1038700.0],["2017-11-14",102.9679,103.0193,102.0521,102.7156,343300.0],["2017-11-15",101.2297,101.9773,100.5381,101.4072,400600.0],["2017-11-16",102.4726,103.1081,102.2577,102.8184,261100.0],["2017-11-17",102.4633,102.6876,101.7437,102.024,342500.0],["2017-11-20",102.7203,103.6315,102.6502,102.9679,274500.0],["2017-11-21",104.3978,104.9772,104.08,104.1922,348100.0],["2017-11-22",104.6501,104.9576,104.0006,104.5006,217700.0],["2017-11-24",105.7622,106.5566,105.6968,106.2669,164100.0],["2017-11-27",105.3697,105.566,104.4632,104.4819,346900.0],["2017-11-28",105.2108,105.3464,104.2109,104.3884,492300.0],["2017-11-29",104.4912,104.594,100.3849,101.3045,989200.0],["2017-11-30",101.5942,101.9474,100.5662,101.4914,490200.0],["2017-12-01",100.5568,101.1269,99.0616,100.4353,489700.0],["2017-12-04",100.0241,100.1064,97.0523,97.5102,981400.0],["2017-12-05",97.6224,98.7158,97.3513,97.3513,663400.0],["2017-12-06",97.9214,98.3606,97.37,97.7252,424900.0],["2017-12-07",97.3887,98.2335,97.2018,97.7812,349400.0],["2017-12-08",99.2858,99.5475,98.8747,98.912,428600.0],["2017-12-11",99.6877,99.9681,99.426,99.4727,511500.0],["2017-12-12",99.0615,100.3512,98.9961,99.669,651100.0],["2017-12-13",99.669,100.1279,98.8746,98.8746,733000.0],["2017-12-14",99.4821,100.0802,98.0242,98.1457,348800.0],["2017-12-15",97.9868,97.9962,97.099,97.5476,692200.0],["2017-12-18",98.5849,100.0241,98.5849,99.7251,401700.0],["2017-12-19",98.8186,99.3326,98.5102,98.5662,302100.0],["2017-12-20",98.8746,98.9401,98.398,98.6503,198500.0],["2017-12-21",98.5008,99.6036,98.37,99.2578,483300.0],["2017-12-22",98.5382,99.8092,98.5382,99.5662,235300.0],["2017-12-26",99.5662,100.9026,99.0616,99.9774,284600.0],["2017-12-27",99.2017,100.0896,99.2017,99.8092,183800.0],["2017-12-28",99.398,99.8746,99.3372,99.7625,277200.0],["2017-12-29",99.0148,99.1176,97.9494,97.9775,254900.0],["2018-01-02",97.3046,98.4821,96.8654,98.2672,546800.0],["2018-01-03",99.3793,100.3605,99.3793,100.1549,426500.0],["2018-01-04",105.2389,105.2669,103.7529,104.024,882800.0],["2018-01-05",105.3604,105.622,104.6968,104.7903,408100.0],["2018-01-08",105.4351,106.1734,105.2108,106.0893,451200.0],["2018-01-09",107.4724,107.5192,106.2108,106.8369,369300.0],["2018-01-10",106.5379,107.2575,106.351,106.7902,282800.0],["2018-01-11",108.3322,109.7621,108.3322,109.4911,632100.0],["2018-01-12",110.8274,110.9116,109.734,110.1265,392900.0],["2018-01-16",110.9676,111.1919,109.7901,109.8649,587500.0],["2018-01-17",111.0704,112.3321,110.5658,111.6312,449800.0],["2018-01-18",111.6031,112.0423,111.0985,111.5657,335100.0],["2018-01-19",112.8834,113.2479,112.033,113.0423,358500.0],["2018-01-22",112.9395,113.5096,112.6124,113.4255,308300.0],["2018-01-23",112.6404,112.6404,110.6499,111.1452,521500.0],["2018-01-24",111.4536,111.6405,110.3602,111.1171,346200.0],["2018-01-25",111.4723,111.5751,109.9957,110.4723,378500.0],["2018-01-26",111.1639,112.1919,111.0891,112.1078,263800.0],["2018-01-29",110.8929,111.3882,110.1079,110.9489,506100.0],["2018-01-30",111.005,111.2106,110.3228,110.3602,473300.0],["2018-01-31",110.5751,112.276,110.5284,111.6779,742700.0],["2018-02-01",115.8366,121.3691,115.8272,119.799,2679200.0],["2018-02-02",121.8177,122.0794,118.4627,118.8178,1395400.0],["2018-02-05",118.986,119.7897,112.6405,113.5002,1157700.0],["2018-02-06",113.0984,119.2383,112.547,118.5935,1830300.0],["2018-02-07",116.631,117.8832,115.9581,115.9581,793600.0],["2018-02-08",116.173,116.4272,111.79,111.79,797000.0],["2018-02-09",111.4536,113.1077,109.5471,112.3694,1076600.0],["2018-02-12",111.762,115.2946,111.762,114.5282,590900.0],["2018-02-13",114.7806,116.1543,114.3039,115.6684,495700.0],["2018-02-14",114.0516,118.1823,114.0142,117.6403,429100.0],["2018-02-15",121.0513,121.0513,119.0981,120.6495,710000.0],["2018-02-16",121.7896,122.612,120.8177,121.2196,571800.0],["2018-02-20",118.5561,121.042,118.5094,119.9953,488200.0],["2018-02-21",121.0981,121.827,119.6122,119.6308,461100.0],["2018-02-22",119.4252,119.5187,117.9029,118.4159,357000.0],["2018-02-23",118.7337,121.1355,118.7337,121.0794,257800.0],["2018-02-26",121.6121,121.9392,119.7991,120.8364,393800.0],["2018-02-27",120.6962,120.8738,117.7524,117.7618,526100.0],["2018-02-28",117.8459,118.2197,115.9674,116.0796,512500.0],["2018-03-01",116.0702,116.2291,112.3414,113.575,672200.0],["2018-03-02",112.6311,113.4161,110.8368,113.1825,693600.0],["2018-03-05",111.2573,113.6778,110.5751,113.547,523100.0],["2018-03-06",114.7151,115.3693,114.1451,114.7151,625300.0],["2018-03-07",114.2946,117.0422,114.2946,116.5562,526300.0],["2018-03-08",117.0982,117.3038,114.8553,115.7151,511300.0],["2018-03-09",116.0702,116.6777,115.8833,116.5468,324200.0],["2018-03-12",116.444,116.7431,115.9674,116.1824,414200.0],["2018-03-13",116.7898,117.0749,114.8179,115.0422,642900.0],["2018-03-14",115.8179,115.8553,113.9675,114.2479,315000.0],["2018-03-15",114.4535,115.2759,114.0797,114.7525,401500.0],["2018-03-16",115.117,115.1824,113.9395,113.9582,372900.0],["2018-03-19",114.4068,114.4348,112.4536,113.3227,300100.0],["2018-03-20",113.2012,114.3881,113.2012,113.7152,551300.0],["2018-03-21",115.1918,116.3132,114.9955,115.4441,671500.0],["2018-03-22",113.9488,114.5376,112.5283,112.5377,432400.0],["2018-03-23",112.9769,113.2199,110.6125,110.6405,492900.0],["2018-03-26",113.7339,114.1544,111.4256,113.3694,298500.0],["2018-03-27",114.6591,114.818,111.1919,111.8648,479600.0],["2018-03-28",113.5376,113.7713,111.547,111.79,393500.0],["2018-03-29",113.2386,113.4068,111.9582,112.6311,358600.0],["2018-04-02",111.8554,112.1919,108.8929,109.8275,272500.0],["2018-04-03",112.6218,113.4161,111.6685,112.7152,531100.0],["2018-04-04",109.5752,112.7433,109.4256,112.5564,408900.0],["2018-04-05",113.0049,113.8273,112.6498,113.3974,387900.0],["2018-04-06",113.3881,114.0516,111.7153,112.8461,385400.0],["2018-04-09",113.575,113.9395,112.1545,112.3227,277200.0],["2018-04-10",113.9675,114.6217,113.2573,114.117,368800.0],["2018-04-11",112.818,113.818,112.276,112.547,262700.0],["2018-04-12",113.575,114.1451,113.4722,114.0329,222500.0],["2018-04-13",113.7619,114.902,113.7152,114.4161,415700.0],["2018-04-16",114.4722,115.3217,114.2385,114.9581,289900.0],["2018-04-17",115.6403,117.2291,115.3693,117.0328,442900.0],["2018-04-18",116.0609,117.2291,115.9955,116.631,372100.0],["2018-04-19",115.8833,116.2198,114.5189,115.1264,330200.0],["2018-04-20",114.4067,115.0235,114.1451,114.6497,174500.0],["2018-04-23",114.3316,114.8662,113.9927,114.7175,216900.0],["2018-04-24",115.5176,116.3477,114.4916,115.5364,552000.0],["2018-04-25",115.2634,116.0729,114.6234,115.6022,261300.0],["2018-04-26",116.2046,116.2988,114.9622,115.7528,363900.0],["2018-04-27",115.7717,115.847,114.661,114.821,265200.0],["2018-04-30",114.6422,116.1199,114.4539,115.4705,306500.0],["2018-05-01",115.4517,115.5411,114.0586,115.2822,224500.0],["2018-05-02",118.9813,119.6966,118.2377,118.4165,772400.0],["2018-05-03",116.8823,125.6075,116.4409,123.2921,1414600.0],["2018-05-04",126.9912,129.3725,126.3888,129.2596,1201600.0],["2018-05-07",131.1702,133.2409,130.9914,132.1397,773500.0],["2018-05-08",128.7607,129.8901,127.2735,128.7324,586600.0],["2018-05-09",128.516,128.7325,127.0476,127.6689,341800.0],["2018-05-10",127.1041,127.89,126.9441,127.603,318000.0],["2018-05-11",127.6406,128.2807,127.1794,128.0548,211800.0],["2018-05-14",127.3959,128.2336,127.1041,127.2547,179400.0],["2018-05-15",126.1441,126.6429,125.4381,126.0217,191100.0],["2018-05-16",125.617,126.337,124.5722,125.9746,258500.0],["2018-05-17",125.7017,126.4641,125.5228,125.8711,176400.0],["2018-05-18",125.3346,125.5511,124.5346,124.7416,211100.0],["2018-05-21",126.5959,127.0665,125.6264,126.1911,250200.0],["2018-05-22",126.0405,126.3512,124.5816,124.6758,179600.0],["2018-05-23",123.0003,123.7063,122.4638,123.5933,229000.0],["2018-05-24",122.8686,124.0263,122.6803,123.7157,181200.0],["2018-05-25",123.4239,124.2051,122.2568,123.4804,212700.0],["2018-05-29",120.299,121.5226,118.5483,119.5554,836300.0],["2018-05-30",122.0026,123.2921,121.2402,122.5956,407100.0],["2018-05-31",122.718,124.2239,121.9509,123.631,266500.0],["2018-06-01",125.8052,125.9464,123.7157,125.0899,287000.0],["2018-06-04",124.8169,125.0616,124.1628,124.4781,267800.0],["2018-06-05",127.8571,129.3866,127.4336,128.4689,434600.0],["2018-06-06",128.9207,131.3396,128.8755,131.2644,306500.0],["2018-06-07",130.1161,130.7373,128.1018,128.4313,285900.0],["2018-06-08",128.2148,128.5442,127.283,128.356,175500.0],["2018-06-11",130.5867,131.4809,130.4173,130.9067,431300.0],["2018-06-12",132.3185,132.6197,131.2502,132.375,516900.0],["2018-06-13",134.2104,136.5447,134.0128,135.4999,702700.0],["2018-06-14",139.3778,140.7896,138.6154,140.5543,791900.0],["2018-06-15",141.0438,141.0438,139.5378,140.1496,368200.0],["2018-06-18",137.8436,139.6037,137.693,139.1237,306500.0],["2018-06-19",136.8082,137.6836,136.2482,136.9023,424500.0],["2018-06-20",135.9894,136.5729,134.6057,134.794,325800.0],["2018-06-21",133.2315,133.3633,131.7726,132.6197,368200.0],["2018-06-22",133.288,133.4386,130.2102,131.2832,729500.0],["2018-06-25",129.8713,129.8902,127.5371,128.8548,393000.0],["2018-06-26",128.8266,129.3254,128.2148,129.0713,421000.0],["2018-06-27",129.7019,130.7373,127.2359,127.2359,356700.0],["2018-06-28",124.1204,127.3112,123.9322,127.1135,551700.0],["2018-06-29",127.6406,128.7701,126.8029,127.0759,398200.0],["2018-07-02",124.9769,127.2265,124.864,127.2076,326900.0],["2018-07-03",126.6617,127.0006,126.0029,126.0688,219000.0],["2018-07-05",127.9324,128.1583,126.6712,127.9513,284900.0],["2018-07-06",127.2171,127.5653,126.3982,127.4053,239500.0],["2018-07-09",128.0359,128.403,126.9159,128.3654,229700.0],["2018-07-10",130.2384,130.2572,129.1089,129.6078,284500.0],["2018-07-11",128.083,128.9866,127.8006,128.2054,236900.0],["2018-07-12",129.2878,131.5562,129.0713,131.4526,334200.0],["2018-07-13",134.8317,135.2552,133.5516,134.1351,434000.0],["2018-07-16",133.6551,133.721,132.6574,133.6551,315100.0],["2018-07-17",133.2598,136.3188,132.7986,135.2364,270900.0],["2018-07-18",134.3328,134.8034,134.041,134.6246,152000.0],["2018-07-19",133.8528,134.681,132.6339,134.1445,332300.0],["2018-07-20",131.7915,132.4315,131.6409,131.7726,499800.0],["2018-07-23",124.7134,128.9489,124.6663,128.4689,2595200.0],["2018-07-24",126.5582,127.0947,125.2123,125.4193,1279900.0],["2018-07-25",124.3275,128.2901,122.4732,126.6147,2319700.0],["2018-07-26",124.7228,126.0876,123.6498,123.8945,926000.0],["2018-07-27",123.471,124.2334,122.7745,123.8663,546000.0],["2018-07-30",123.8098,123.8286,122.2662,122.8309,866100.0],["2018-07-31",124.7699,125.9935,124.6099,124.8263,1016100.0],["2018-08-01",126.85,127.443,109.6913,111.0655,6443500.0],["2018-08-02",115.2916,120.7131,114.4963,118.7648,3651300.0],["2018-08-03",123.1604,123.3533,116.2423,117.5035,2837500.0],["2018-08-06",116.3835,116.9953,115.5458,116.7035,797000.0],["2018-08-07",118.4448,118.4448,116.6658,117.7765,732600.0],["2018-08-08",118.6048,119.1978,118.1765,118.4448,573000.0],["2018-08-09",118.5483,118.6613,116.3646,116.5529,642000.0],["2018-08-10",113.1174,113.9833,112.6232,113.5409,931900.0],["2018-08-13",114.1998,115.0469,113.6821,114.8304,485900.0],["2018-08-14",114.5951,114.5951,113.5409,113.8892,773300.0],["2018-08-15",113.4845,113.4845,111.9314,112.2232,1148200.0],["2018-08-16",113.2021,113.8045,112.6938,113.4186,787200.0],["2018-08-17",112.4868,113.7998,112.2326,113.701,394100.0],["2018-08-20",114.3881,116.1293,114.3881,116.1011,684100.0],["2018-08-21",117.5318,119.1319,117.1835,118.906,889400.0],["2018-08-22",119.4989,119.7531,117.4094,117.7388,692000.0],["2018-08-23",117.3059,118.7648,116.967,117.4565,554800.0],["2018-08-24",118.8401,120.6002,118.8401,120.0261,486500.0],["2018-08-27",119.7813,121.0896,119.7437,120.6661,362400.0],["2018-08-28",121.9367,122.765,121.1979,122.3979,771600.0],["2018-08-29",124.864,126.7464,124.3322,126.3135,952900.0],["2018-08-30",126.6335,126.6994,124.0687,125.1181,876400.0],["2018-08-31",125.0805,125.0805,122.285,123.3862,526900.0],["2018-09-04",122.4168,122.4168,120.3367,121.0238,1121700.0],["2018-09-05",120.1296,120.3461,118.5107,119.6401,768000.0],["2018-09-06",118.6424,119.8096,118.6424,119.0001,439600.0],["2018-09-07",118.7836,120.4778,118.5577,119.4048,294300.0],["2018-09-10",119.9225,120.1672,118.6707,119.2919,401100.0],["2018-09-11",118.313,122.6992,117.8895,121.9273,706800.0],["2018-09-12",123.5275,125.4005,122.8686,124.9864,711600.0],["2018-09-13",125.8711,126.8312,125.2122,125.6076,592000.0],["2018-09-14",125.2781,126.4076,123.7439,124.3745,672600.0],["2018-09-17",125.4475,125.9182,124.0263,124.9958,740000.0],["2018-09-18",125.2875,130.4455,124.9958,130.1914,1931700.0],["2018-09-19",128.8548,129.3349,126.7935,127.8289,975500.0],["2018-09-20",127.8853,129.9749,127.7442,129.2219,639700.0],["2018-09-21",129.2219,129.8149,128.1771,129.3913,406300.0],["2018-09-24",129.3913,131.1985,129.1278,130.8314,422900.0],["2018-09-25",131.7915,132.055,130.3137,130.869,595400.0],["2018-09-26",131.622,134.1445,131.5656,132.5162,569800.0],["2018-09-27",132.6762,133.1562,131.7632,131.9515,637900.0],["2018-09-28",129.1937,130.9444,128.4407,128.8643,721200.0],["2018-10-01",131.462,131.5938,129.0901,129.6737,435700.0],["2018-10-02",129.156,130.0878,128.2712,129.4854,681900.0],["2018-10-03",129.2972,130.053,127.65,127.8289,392700.0],["2018-10-04",128.2618,128.3748,123.6592,125.2405,794600.0],["2018-10-05",123.9698,125.5981,123.8192,124.5063,506100.0],["2018-10-08",121.2402,122.4544,120.7649,122.0591,886900.0],["2018-10-09",120.4308,121.9838,119.8943,121.372,533600.0],["2018-10-10",116.5058,117.4753,110.7173,110.7173,1773500.0],["2018-10-11",110.5478,111.122,108.0065,108.7501,1526500.0],["2018-10-12",110.7078,111.3573,107.8465,109.4654,741600.0],["2018-10-15",107.9406,109.2583,107.6488,108.2512,650500.0],["2018-10-16",115.5834,115.8282,114.3975,114.5951,1402300.0],["2018-10-17",112.4585,112.5997,110.689,111.9409,940800.0],["2018-10-18",109.6066,109.8513,107.2347,107.5359,782200.0],["2018-10-19",109.1077,110.9996,108.9571,109.6631,714200.0],["2018-10-22",108.4489,109.7572,107.8277,109.4466,419300.0],["2018-10-23",106.3311,109.2301,105.7287,108.5054,1541800.0],["2018-10-24",106.7547,107.2535,105.148,105.2205,1187400.0],["2018-10-25",107.4041,109.7666,106.2652,108.5995,484700.0],["2018-10-26",106.6323,110.6137,106.3311,109.343,904900.0],["2018-10-29",110.8584,111.4891,106.8864,108.2606,732200.0],["2018-10-30",108.1665,109.5313,107.6771,109.4466,394300.0],["2018-10-31",110.8678,112.0067,109.7854,110.2278,435800.0],["2018-11-01",112.9762,113.3245,111.1879,112.9292,1091200.0],["2018-11-02",113.1739,113.8412,110.3031,112.5056,679500.0],["2018-11-05",109.5784,111.7997,109.0042,110.6702,1797100.0],["2018-11-06",108.6842,109.5313,108.1185,109.1736,785000.0],["2018-11-07",109.1266,110.0584,108.8442,109.2489,775900.0],["2018-11-08",109.136,109.8513,106.9147,107.4888,579400.0],["2018-11-09",105.1828,105.757,102.4353,103.6015,1458500.0],["2018-11-12",102.2085,102.3685,100.0154,100.166,742200.0],["2018-11-13",102.5191,105.0322,102.3779,103.1686,579000.0],["2018-11-14",105.9546,106.4911,103.5921,104.2886,428700.0],["2018-11-15",103.3003,105.7569,102.3214,105.2299,446800.0],["2018-11-16",103.8368,104.9098,103.5799,104.2322,174900.0],["2018-11-19",104.0063,104.0439,102.2556,102.425,357900.0],["2018-11-20",99.5448,100.7496,98.8013,99.0554,630000.0],["2018-11-21",99.206,101.4555,99.1871,100.4578,293400.0],["2018-11-23",100.439,101.3332,100.3919,100.3919,180700.0],["2018-11-26",101.6438,102.9615,101.4555,102.8015,301500.0],["2018-11-27",100.7025,100.9849,97.8694,98.613,1069600.0],["2018-11-28",96.6082,102.0391,96.354,101.9638,1035600.0],["2018-11-29",101.9073,103.3756,101.7096,102.7921,541200.0],["2018-11-30",102.1238,103.5451,102.0485,103.1591,563500.0],["2018-12-03",105.2393,105.8887,104.5522,105.1169,493400.0],["2018-12-04",105.0416,105.4181,101.7285,102.0014,520800.0],["2018-12-06",99.9778,101.3143,99.1213,101.2108,556900.0],["2018-12-07",101.945,102.7638,98.133,98.6789,395400.0],["2018-12-10",99.0554,99.9119,97.9165,98.7636,365200.0],["2018-12-11",101.2108,101.2437,98.4342,98.7918,278800.0],["2018-12-12",99.6766,100.5143,99.1683,99.2248,526900.0],["2018-12-13",99.5919,99.7048,97.6529,97.9824,483400.0],["2018-12-14",96.1187,96.787,95.1587,95.5257,622800.0],["2018-12-17",94.8669,95.7328,93.6386,94.0668,653900.0],["2018-12-18",95.7799,96.2129,94.8387,94.8763,545300.0],["2018-12-19",98.0671,100.0437,95.8552,96.4105,810300.0],["2018-12-20",97.0505,97.5494,94.4904,95.554,593100.0],["2018-12-21",95.0457,95.394,92.0526,92.3914,427400.0],["2018-12-24",91.6761,92.1213,90.1607,90.3207,276400.0],["2018-12-26",90.2548,92.5891,88.3347,92.5138,666300.0],["2018-12-27",90.6502,93.8974,90.4148,93.888,396500.0],["2018-12-28",93.6056,93.9539,92.2973,92.6173,397900.0],["2018-12-31",93.7092,94.0668,91.9895,93.5962,305800.0],["2019-01-02",92.335,93.3797,91.8738,92.8997,293100.0],["2019-01-03",93.0409,93.0785,90.9419,91.2808,450400.0],["2019-01-04",94.3398,96.7399,93.4268,96.2223,524200.0],["2019-01-07",97.2482,99.5166,96.8999,98.34,427500.0],["2019-01-08",101.2955,102.8297,101.0884,102.1991,762200.0],["2019-01-09",105.5687,106.3923,104.6086,104.6557,490600.0],["2019-01-10",103.4133,104.7498,102.9803,104.2792,298400.0],["2019-01-11",105.1734,105.1828,103.9215,104.3263,250600.0],["2019-01-14",104.1098,104.8439,103.6486,104.3639,225800.0],["2019-01-15",105.9358,106.2087,104.8534,105.7664,327100.0],["2019-01-16",105.324,107.2253,105.2393,106.4817,329800.0],["2019-01-17",106.8864,107.9943,106.3264,107.0276,278900.0],["2019-01-18",107.5453,107.7524,106.0958,106.6323,372300.0],["2019-01-22",105.6346,105.9923,104.091,105.1263,276200.0],["2019-01-23",104.6745,105.0699,103.0556,103.7239,340100.0],["2019-01-24",104.4298,105.8605,104.2698,105.7852,303100.0],["2019-01-25",105.3899,105.5969,104.5239,104.7028,339300.0],["2019-01-28",103.6392,103.9592,102.4438,103.931,329000.0],["2019-01-29",104.2792,104.5145,103.3192,104.0533,437600.0],["2019-01-30",104.298,106.3029,103.9216,106.0676,707300.0],["2019-01-31",109.2207,119.6025,109.2207,118.8777,2257500.0],["2019-02-01",118.6613,120.0543,118.4589,119.659,1079100.0],["2019-02-04",118.6048,119.7437,118.3977,119.7437,415500.0],["2019-02-05",120.4496,120.6378,119.5554,119.8001,464400.0],["2019-02-06",119.5648,120.1484,119.3013,119.499,191400.0],["2019-02-07",116.1199,117.4471,115.8018,117.2682,385500.0],["2019-02-08",115.9599,117.0141,115.5646,116.9764,396600.0],["2019-02-11",116.0164,116.6847,115.9882,116.2423,332800.0],["2019-02-12",116.807,119.2401,116.807,119.0095,745200.0],["2019-02-13",118.4165,118.7366,117.6165,117.8895,320300.0],["2019-02-14",117.1835,118.1342,116.8635,117.7106,313700.0],["2019-02-15",118.2942,118.9719,117.9375,118.5766,430000.0],["2019-02-19",118.3507,119.4519,118.3412,118.9436,155100.0],["2019-02-20",118.8966,119.2919,118.1906,118.3789,221400.0],["2019-02-21",118.2189,119.2825,118.153,118.8777,188200.0],["2019-02-22",118.8307,119.1507,118.2659,118.6236,325600.0],["2019-02-25",119.659,120.732,119.3201,120.5155,441900.0],["2019-02-26",120.5437,122.1043,120.5061,121.4661,275300.0],["2019-02-27",121.0332,121.5226,120.2134,121.1085,271600.0],["2019-02-28",120.6002,121.2873,120.5061,120.7226,261600.0],["2019-03-01",122.6333,124.1675,122.285,124.0545,452000.0],["2019-03-04",124.0545,124.3934,122.3885,123.1133,412000.0],["2019-03-05",122.8403,124.1016,122.7255,124.0169,239500.0],["2019-03-06",122.7745,122.9316,121.6751,122.4638,272900.0],["2019-03-07",120.939,121.4755,119.7719,120.779,463000.0],["2019-03-08",119.546,121.4097,119.3672,121.3061,250800.0],["2019-03-11",121.1555,123.1886,120.9767,123.0756,328900.0],["2019-03-12",122.5768,123.0286,122.1909,122.5392,170300.0],["2019-03-13",123.0474,123.1886,121.4944,122.4074,440500.0],["2019-03-14",122.9815,123.5368,122.2285,123.4804,261200.0],["2019-03-15",124.2428,124.431,123.8851,124.0357,252900.0],["2019-03-18",123.9227,124.671,123.7251,124.5063,221100.0],["2019-03-19",124.6475,124.9016,123.7345,123.8757,213000.0],["2019-03-20",125.0805,125.0805,123.3015,124.0075,306500.0],["2019-03-21",124.1298,124.8244,123.8569,124.6098,167500.0],["2019-03-22",123.3486,123.6215,120.9485,121.0896,411900.0],["2019-03-25",122.285,123.5745,121.5885,123.4145,232900.0],["2019-03-26",124.2428,125.504,124.0216,125.1464,305500.0],["2019-03-27",126.0217,126.6241,124.4687,124.9769,386100.0],["2019-03-28",125.1558,125.7864,124.4546,125.2311,354900.0],["2019-03-29",125.9276,126.8218,125.3817,125.937,344200.0],["2019-04-01",127.763,128.6383,126.7841,127.1135,554200.0],["2019-04-02",127.2265,128.3183,126.9065,127.9795,282000.0],["2019-04-03",128.6195,129.1936,128.0077,128.1771,243000.0],["2019-04-04",128.7701,128.9019,127.7818,128.4501,347300.0],["2019-04-05",129.4101,129.8902,128.4877,128.8925,255400.0],["2019-04-08",129.0619,129.2784,128.3654,129.0713,516600.0],["2019-04-09",128.2712,128.7842,127.81,128.4218,184800.0],["2019-04-10",127.8289,129.0713,127.6218,128.4877,207500.0],["2019-04-11",128.8642,129.2878,128.4689,129.1937,189100.0],["2019-04-12",130.6996,130.8973,130.0596,130.4267,292200.0],["2019-04-15",129.8902,129.8902,128.0171,128.9772,270400.0],["2019-04-16",128.0548,130.2196,127.9701,129.9749,325100.0],["2019-04-17",128.8454,130.1161,128.4783,129.5984,484100.0],["2019-04-18",129.2689,132.0738,129.1748,131.6879,534900.0],["2019-04-22",131.6879,132.6762,131.1891,131.4432,581500.0],["2019-04-23",130.645,132.3249,130.4552,131.8883,622600.0],["2019-04-24",130.2844,130.7399,129.5061,129.5345,450000.0],["2019-04-25",128.5949,129.2593,128.1394,128.6614,237200.0],["2019-04-26",127.9116,128.6044,127.6268,128.5095,273100.0],["2019-04-29",127.7217,129.0837,127.3279,128.6234,691500.0],["2019-04-30",129.1169,129.2545,128.0397,129.1074,210500.0],["2019-05-01",129.2118,129.3732,127.6078,127.7502,165100.0],["2019-05-02",127.959,128.4146,126.8913,127.8736,304300.0],["2019-05-03",127.1143,128.2342,127.1143,127.3136,264900.0],["2019-05-06",123.6216,126.355,122.8718,125.5957,837900.0],["2019-05-07",131.2714,131.9927,129.7908,130.6925,862200.0],["2019-05-08",131.4612,134.916,131.0911,133.8625,1554100.0],["2019-05-09",134.1187,134.8116,132.3439,133.9764,772600.0],["2019-05-10",134.2326,134.8021,132.4151,134.1377,1197200.0],["2019-05-13",130.7589,131.9643,130.3792,131.6226,288900.0],["2019-05-14",133.4069,134.916,133.1744,133.7676,958100.0],["2019-05-15",131.708,137.1843,131.3948,136.3302,528400.0],["2019-05-16",135.7607,137.2603,135.4855,136.3492,1008900.0],["2019-05-17",135.6658,136.6244,134.8173,135.1343,262600.0],["2019-05-20",134.4699,135.0014,133.4164,134.337,657000.0],["2019-05-21",135.5424,136.6528,134.7736,136.539,447600.0],["2019-05-22",135.4475,136.3871,135.2102,135.5993,350300.0],["2019-05-23",135.1533,135.3051,133.815,135.0868,410100.0],["2019-05-24",135.8651,137.2033,135.6278,136.9471,450900.0],["2019-05-28",135.7322,137.7443,135.7322,137.1654,473800.0],["2019-05-29",134.4889,135.96,133.7961,135.7892,583000.0],["2019-05-30",134.935,135.7986,134.8495,135.7227,330800.0],["2019-05-31",133.3215,136.1214,132.9751,135.7417,635800.0],["2019-06-03",134.7831,135.7702,133.7771,134.7452,765600.0],["2019-06-04",135.1628,136.8142,134.6977,135.7607,624400.0],["2019-06-05",137.1274,138.0291,136.4915,137.4881,485100.0],["2019-06-06",138.9402,141.1422,138.6935,140.9239,330100.0],["2019-06-07",142.5373,143.6383,142.3096,142.6892,409500.0],["2019-06-10",143.1258,146.3243,142.8885,146.0111,647500.0],["2019-06-11",147.4063,147.6246,145.9257,146.8463,526600.0],["2019-06-12",146.8653,147.6246,146.609,146.7609,318300.0],["2019-06-13",146.2009,146.6185,145.8687,146.2104,281600.0],["2019-06-14",145.4226,145.5109,144.5352,145.081,196200.0],["2019-06-17",145.6504,146.7039,145.6409,146.2958,222600.0],["2019-06-18",148.6116,150.4529,148.4598,150.1587,289800.0],["2019-06-19",148.8679,150.3865,147.9378,149.798,335100.0],["2019-06-20",153.8033,155.3124,152.4176,152.9586,659800.0],["2019-06-21",152.9871,154.0918,152.8067,153.9552,369100.0],["2019-06-24",154.5816,155.1795,153.8508,153.9552,427600.0],["2019-06-25",153.2338,153.9836,151.0224,151.6108,465600.0],["2019-06-26",151.5729,152.1234,150.6807,151.3831,403200.0],["2019-06-27",150.8706,152.8067,150.8516,152.6739,229000.0],["2019-06-28",153.1104,154.3348,152.9965,153.2053,191200.0],["2019-07-01",154.2968,155.208,154.2304,154.8853,292500.0],["2019-07-02",156.4323,156.793,156.0052,156.717,269600.0],["2019-07-03",159.6213,160.8552,158.6532,158.9854,338100.0],["2019-07-05",157.1346,157.537,156.2709,157.1821,378300.0],["2019-07-08",157.7231,158.0268,157.2296,157.4099,315300.0],["2019-07-09",156.8689,157.277,156.6032,157.2106,240000.0],["2019-07-10",158.5678,158.9949,158.1312,158.5014,215300.0],["2019-07-11",158.2167,158.509,157.6567,157.9604,242100.0],["2019-07-12",158.5393,158.9759,157.6187,158.0363,245300.0],["2019-07-15",159.5359,160.1813,159.2891,159.8966,346100.0],["2019-07-16",161.4152,161.8612,160.4091,160.5135,441700.0],["2019-07-17",160.8836,161.5765,160.1339,160.1623,302800.0],["2019-07-18",160.1149,160.8362,158.7358,160.1149,412100.0],["2019-07-19",158.919,159.6878,157.894,158.0268,336000.0],["2019-07-22",158.6817,159.6403,158.5014,158.5963,417700.0],["2019-07-23",159.9535,160.1813,159.2417,159.8586,254900.0],["2019-07-24",159.5834,160.0389,158.2356,158.9854,522000.0],["2019-07-25",158.7387,158.862,156.3422,157.8085,262800.0],["2019-07-26",157.1252,157.7516,156.8594,157.4099,248000.0],["2019-07-29",156.6506,156.812,155.9957,156.2995,329000.0],["2019-07-30",152.6454,153.7084,151.6773,151.9905,666200.0],["2019-07-31",154.0406,154.9232,151.6013,152.8826,433800.0],["2019-08-01",154.4012,157.1157,154.2778,154.7049,422800.0],["2019-08-02",153.4521,154.2399,150.5289,151.3641,805300.0],["2019-08-05",150.8895,151.1553,147.5961,148.8015,441400.0],["2019-08-06",149.0103,149.5608,146.7134,148.6211,537900.0],["2019-08-07",147.4442,150.2726,147.188,150.0638,394000.0],["2019-08-08",150.5099,152.6454,150.1587,151.9525,332400.0],["2019-08-09",150.9844,151.402,148.7588,150.7851,429800.0],["2019-08-12",150.0923,151.4969,149.5608,149.9689,171400.0],["2019-08-13",150.4624,153.2908,150.1587,152.6359,263600.0],["2019-08-14",150.9085,151.4875,147.188,147.9662,425800.0],["2019-08-15",147.7859,148.175,146.2484,147.4158,316200.0],["2019-08-16",146.2863,148.716,146.2863,147.8998,447700.0],["2019-08-19",149.0103,149.4374,148.1846,148.232,332400.0],["2019-08-20",147.1785,147.8903,146.666,147.1405,655800.0],["2019-08-21",149.2191,149.5892,148.3934,148.5262,455100.0],["2019-08-22",148.1086,148.251,146.59,147.2165,191900.0],["2019-08-23",146.1724,147.729,145.1379,145.4226,731700.0],["2019-08-26",148.0422,148.9723,146.666,148.6306,490000.0],["2019-08-27",151.5919,152.8542,151.1553,152.2278,385900.0],["2019-08-28",149.5228,150.8848,148.4883,149.6272,512000.0],["2019-08-29",151.2312,151.402,150.1207,150.1682,298900.0],["2019-08-30",150.2821,151.2312,149.0198,149.7221,353100.0],["2019-09-03",150.6333,151.1837,149.5987,149.9689,397400.0],["2019-09-04",152.3322,152.9965,151.7058,151.8481,454000.0],["2019-09-05",154.7524,155.0371,153.2623,153.6419,411700.0],["2019-09-06",155.6066,156.0147,154.61,154.8093,279000.0],["2019-09-09",156.1096,156.1096,152.2278,152.56,418800.0],["2019-09-10",146.3528,146.8178,142.0153,143.3536,1652300.0],["2019-09-11",144.9765,146.049,143.3631,143.8376,750800.0],["2019-09-12",144.7867,147.4822,144.6349,146.5806,569600.0],["2019-09-13",146.1914,146.4477,144.8152,144.8342,565600.0],["2019-09-16",143.7902,144.3217,143.0309,143.2777,452700.0],["2019-09-17",143.9325,146.2863,143.7902,146.125,447900.0],["2019-09-18",146.0206,147.1026,145.2328,146.9033,602700.0],["2019-09-19",146.6185,146.9317,145.8023,145.8023,256800.0],["2019-09-20",144.9671,145.2414,143.7143,144.3407,690400.0],["2019-09-23",143.3631,145.3752,143.3631,144.9955,466800.0],["2019-09-24",143.9705,144.2552,142.6133,142.9929,261300.0],["2019-09-25",141.0947,142.917,140.1551,142.6987,744600.0],["2019-09-26",144.2647,144.4925,143.2397,143.7712,226500.0],["2019-09-27",145.3562,145.7548,143.3915,144.3786,302800.0],["2019-09-30",145.5555,146.7988,145.3372,146.2484,617000.0],["2019-10-01",146.2294,146.685,143.6952,144.2268,402600.0],["2019-10-02",140.4968,140.791,138.5036,139.4243,736000.0],["2019-10-03",139.6331,141.835,138.0386,141.835,405800.0],["2019-10-04",142.2241,142.433,141.7116,141.9489,314700.0],["2019-10-07",141.3699,142.898,141.3225,142.1672,171700.0],["2019-10-08",141.3984,141.6072,140.0117,140.0317,210500.0],["2019-10-09",141.5218,142.2241,140.9808,141.7021,126900.0],["2019-10-10",140.5727,142.936,140.4683,142.5089,230700.0],["2019-10-11",144.3217,146.7514,144.2552,145.5176,410100.0],["2019-10-14",146.4572,147.3209,146.2484,146.8938,221900.0],["2019-10-15",147.5012,149.1906,147.4632,148.1561,189600.0],["2019-10-16",150.8041,152.9813,150.4149,151.7342,401300.0],["2019-10-17",151.5729,152.2657,149.5607,149.5892,355400.0],["2019-10-18",149.0103,149.1242,147.1719,147.9188,303200.0],["2019-10-21",149.0577,149.1289,147.4348,148.1086,250200.0],["2019-10-22",148.9913,149.3235,146.0206,146.0681,435900.0],["2019-10-23",145.2233,145.7121,143.8851,144.2363,597500.0],["2019-10-24",145.3562,147.729,145.3277,147.1405,411500.0],["2019-10-25",147.112,148.5167,146.9365,148.1466,244900.0],["2019-10-28",149.0293,150.4719,149.0293,149.4374,205700.0],["2019-10-29",149.3614,150.1871,148.6116,149.7505,275700.0],["2019-10-30",150.5004,150.5478,148.9059,150.0923,422600.0],["2019-10-31",151.4495,152.1708,151.0604,151.9715,447400.0],["2019-11-01",152.3606,153.8223,152.3606,153.1674,397900.0],["2019-11-04",163.152,164.0916,160.7318,161.3392,1417300.0],["2019-11-05",159.8301,159.8301,156.3374,157.1726,746700.0],["2019-11-06",156.8594,157.3387,156.3754,157.0208,252900.0],["2019-11-07",157.5428,157.7421,156.4703,156.5652,267000.0],["2019-11-08",157.0398,157.3055,156.271,156.5083,290200.0],["2019-11-11",155.4642,156.3564,155.2175,156.0337,295400.0],["2019-11-12",156.3279,156.8974,155.2649,156.6221,256100.0],["2019-11-13",155.6446,156.3944,155.0751,155.5212,318900.0],["2019-11-14",155.6066,157.4479,155.2934,157.0493,301700.0],["2019-11-15",158.416,158.9759,158.1312,158.5014,209600.0],["2019-11-18",157.277,157.5523,156.6127,156.9354,204500.0],["2019-11-19",157.2675,157.5143,155.3978,155.8629,241400.0],["2019-11-20",157.5618,157.8845,155.3219,156.0432,260900.0],["2019-11-21",157.334,157.8275,156.8594,156.9923,293600.0],["2019-11-22",157.9889,158.0743,156.4323,156.8404,173500.0],["2019-11-25",158.1692,159.2417,157.8085,159.1278,238600.0],["2019-11-26",159.8776,161.624,159.7732,161.3867,314600.0],["2019-11-27",162.089,162.6774,161.7473,162.1839,174600.0],["2019-11-29",159.9535,160.8694,159.517,159.7068,147700.0],["2019-12-02",158.6817,158.7576,155.7679,156.7076,384000.0],["2019-12-03",158.6722,159.5169,157.6661,159.4695,440500.0],["2019-12-04",160.2667,160.5135,158.9095,159.0898,201000.0],["2019-12-05",159.8586,160.1149,158.2499,158.4445,319000.0],["2019-12-06",159.0613,159.3461,157.3909,157.7136,165200.0],["2019-12-09",155.4642,156.2994,154.9232,155.3503,279700.0],["2019-12-10",156.6316,157.4099,156.0242,156.4513,147100.0],["2019-12-11",156.8025,157.5428,156.5367,156.8215,108600.0],["2019-12-12",157.5048,158.7292,157.2058,157.7611,274800.0],["2019-12-13",157.7041,157.7895,155.2269,155.5876,304700.0],["2019-12-16",157.2865,157.4953,156.3469,156.8404,199900.0],["2019-12-17",158.5014,159.0898,158.0553,158.9095,220800.0],["2019-12-18",158.881,159.46,157.9604,159.0044,306500.0],["2019-12-19",157.5523,158.9285,157.258,158.0458,186400.0],["2019-12-20",158.7861,159.2796,158.2546,158.5108,169000.0],["2019-12-23",159.4505,160.3806,159.2037,160.0105,134300.0],["2019-12-24",159.4789,159.9345,158.5868,159.46,56500.0],["2019-12-26",159.2796,159.7352,158.6152,159.5169,170300.0],["2019-12-27",159.8776,161.6097,159.6688,160.1339,400300.0],["2019-12-30",159.1847,159.1847,156.812,156.8879,257400.0],["2019-12-31",156.6032,157.4004,155.8818,157.1157,128200.0],["2020-01-02",158.5488,160.1851,158.1502,159.9345,195800.0],["2020-01-03",158.2736,159.2132,157.8066,158.2451,134600.0],["2020-01-06",156.3754,157.8275,156.3754,157.4099,169900.0],["2020-01-07",157.5333,157.6662,156.774,156.812,309300.0],["2020-01-08",158.5393,160.3711,158.2641,159.963,261400.0],["2020-01-09",162.07,162.2978,160.3996,161.2633,283500.0],["2020-01-10",165.5438,165.6387,161.6619,162.592,602200.0],["2020-01-13",163.9208,165.4204,163.3988,165.4204,375600.0],["2020-01-14",164.8319,165.2163,162.4876,162.8198,483700.0],["2020-01-15",164.1581,164.5045,163.0856,163.7974,983400.0],["2020-01-16",163.7974,164.5852,161.8945,164.5852,495300.0],["2020-01-17",166.0848,166.4739,164.5567,165.0882,190800.0],["2020-01-21",163.5791,165.4299,162.9432,165.2875,362800.0],["2020-01-22",166.0942,166.36,163.7974,164.3099,276500.0],["2020-01-23",163.209,164.0916,162.0415,163.4937,268500.0],["2020-01-24",164.9363,165.1594,163.1141,163.7025,196800.0],["2020-01-27",158.881,160.0864,158.1455,159.498,453900.0],["2020-01-28",160.8836,163.3134,160.8267,162.5351,241100.0],["2020-01-29",163.3513,164.3574,162.5446,163.8639,283100.0],["2020-01-30",161.8043,163.7784,161.3867,163.7025,337300.0],["2020-01-31",160.7887,161.7473,159.982,160.2288,597500.0],["2020-02-03",160.0769,167.5938,159.7589,161.586,544100.0],["2020-02-04",159.6878,160.4281,156.0432,159.9535,1526600.0],["2020-02-05",160.9121,161.1874,158.3495,159.3366,833700.0],["2020-02-06",159.0613,161.3962,158.5109,160.2098,512700.0],["2020-02-07",158.9,159.7352,158.2261,158.2736,396700.0],["2020-02-10",159.2322,159.4695,157.9414,159.0234,319500.0],["2020-02-11",161.2443,162.8293,161.0924,162.4497,307500.0],["2020-02-12",163.6645,165.3226,163.5886,164.9458,261500.0],["2020-02-13",162.6585,164.0917,162.3928,163.5412,334800.0],["2020-02-14",164.1676,164.8699,163.6835,164.4428,258900.0],["2020-02-18",167.6413,169.81,167.6223,168.6284,498000.0],["2020-02-19",171.1815,171.7415,169.8337,170.09,443200.0],["2020-02-20",169.8622,170.7354,167.8216,168.7992,487700.0],["2020-02-21",167.3566,167.3566,163.9113,164.1011,446000.0],["2020-02-24",153.6419,156.6981,153.623,154.6954,1189100.0],["2020-02-25",156.6032,156.9353,153.0345,153.2908,764600.0],["2020-02-26",153.6514,156.0147,151.7247,151.7627,709200.0],["2020-02-27",150.0448,153.1579,147.8618,148.1466,809300.0],["2020-02-28",146.2674,149.9594,144.7488,149.7221,1112200.0],["2020-03-02",148.4029,153.2433,146.7704,153.006,566800.0],["2020-03-03",153.006,155.2554,148.1751,148.754,528200.0],["2020-03-04",149.5608,152.4698,147.6246,152.2183,624600.0],["2020-03-05",147.691,149.2476,145.3277,146.3433,630000.0],["2020-03-06",144.521,145.4891,141.7021,144.4355,855100.0],["2020-03-09",133.9859,137.9152,130.1989,130.7209,1259500.0],["2020-03-10",138.4657,139.9416,134.1757,138.8928,949900.0],["2020-03-11",138.9023,139.8798,133.2171,135.7607,840300.0],["2020-03-12",126.1842,128.0444,121.7139,123.3748,1288900.0],["2020-03-13",136.6054,136.6054,125.9184,135.0394,789700.0],["2020-03-16",122.7769,132.5717,121.2298,122.7389,1404500.0],["2020-03-17",131.9358,132.8469,126.2886,129.6579,1493700.0],["2020-03-18",127.2852,131.5467,123.5741,127.2282,1276700.0],["2020-03-19",129.0505,132.3914,126.374,129.7433,1058700.0],["2020-03-20",130.4267,140.4588,130.1989,132.4578,784500.0],["2020-03-23",126.0513,130.6165,122.9098,122.9098,761200.0],["2020-03-24",133.6252,142.3475,131.8883,137.5735,574700.0],["2020-03-25",141.7401,148.9533,140.4493,146.2199,1378400.0],["2020-03-26",143.9325,149.7411,143.5054,149.1811,711900.0],["2020-03-27",144.8437,146.2294,141.873,142.395,619700.0],["2020-03-30",143.515,146.5711,142.8411,146.4382,343600.0],["2020-03-31",144.6918,148.4883,143.7997,144.8057,562300.0],["2020-04-01",144.9481,145.2423,139.5382,140.8954,572900.0],["2020-04-02",138.8833,140.7151,134.3371,134.6313,729600.0],["2020-04-03",132.0212,133.5303,127.4085,127.9685,693900.0],["2020-04-06",132.752,139.69,131.8409,139.5287,547100.0],["2020-04-07",142.8885,143.7142,138.5701,139.0256,514100.0],["2020-04-08",143.0214,147.1121,142.414,146.1724,345600.0],["2020-04-09",146.163,150.5289,145.062,149.0482,331200.0],["2020-04-13",149.4658,149.5797,144.7488,145.6125,192000.0],["2020-04-14",147.6436,149.1147,146.5806,147.8334,400400.0],["2020-04-15",145.0715,145.4606,142.3665,142.936,271700.0],["2020-04-16",146.8463,148.251,144.2552,146.4477,145800.0],["2020-04-17",154.6005,155.0751,152.4034,153.1294,484700.0],["2020-04-20",152.0573,152.3634,149.8002,150.1637,215400.0],["2020-04-21",151.4356,152.086,146.4146,146.472,337700.0],["2020-04-22",150.4314,151.8278,149.6281,151.1296,370300.0],["2020-04-23",149.7046,152.3347,149.4655,150.1732,163900.0],["2020-04-24",151.1105,151.1105,148.4134,149.5324,217300.0],["2020-04-27",150.6897,152.5451,150.594,151.5887,245800.0],["2020-04-28",152.5738,152.5929,149.0638,149.0638,327000.0],["2020-04-29",152.0669,152.9659,150.3932,150.3932,430800.0],["2020-04-30",149.5516,151.2205,147.8157,148.8343,323200.0],["2020-05-01",146.9884,147.1988,140.6666,142.4933,512800.0],["2020-05-04",147.5335,152.9467,146.5771,151.6173,570500.0],["2020-05-05",148.7482,150.6466,147.5383,149.2359,432800.0],["2020-05-06",151.4261,151.9138,148.7099,148.9108,192100.0],["2020-05-07",151.0053,151.0244,148.6812,150.4219,101700.0],["2020-05-08",151.4261,153.5971,151.3304,152.8989,239000.0],["2020-05-11",151.7895,154.1422,151.3018,153.0711,120700.0],["2020-05-12",153.1571,153.205,150.0393,150.068,152500.0],["2020-05-13",151.3304,151.4356,146.7445,148.0117,180100.0],["2020-05-14",144.607,148.2221,144.387,148.0596,151800.0],["2020-05-15",150.6514,151.7513,149.2838,150.5271,154000.0],["2020-05-18",154.3431,157.1358,154.1422,155.6629,230100.0],["2020-05-19",152.8033,154.3335,151.2444,151.3496,497000.0],["2020-05-20",152.9946,153.5206,151.1296,151.866,282100.0],["2020-05-21",153.8458,153.8553,150.9431,151.8373,157900.0],["2020-05-22",152.5738,153.8658,151.933,153.4823,124000.0],["2020-05-26",156.9254,157.2601,155.376,155.6821,175500.0],["2020-05-27",157.7478,157.7957,154.0944,156.2463,335600.0],["2020-05-28",157.614,162.0038,157.1358,159.4216,301500.0],["2020-05-29",162.5777,162.6637,159.8041,161.3535,347200.0],["2020-06-01",161.1335,162.9889,161.1048,162.0612,241800.0],["2020-06-02",162.023,163.8975,162.023,163.7445,223100.0],["2020-06-03",166.5467,169.2437,166.365,168.5073,273900.0],["2020-06-04",166.5084,168.5169,166.365,166.4032,319100.0],["2020-06-05",165.7433,166.6232,162.9507,163.4002,443300.0],["2020-06-08",163.8592,165.4086,162.3672,165.0738,176700.0],["2020-06-09",164.5383,167.6848,164.2609,166.9006,326900.0],["2020-06-10",168.1343,169.2628,166.9292,168.0195,210800.0],["2020-06-11",161.9751,163.5245,157.1166,158.0826,351700.0],["2020-06-12",162.7594,163.075,157.8052,160.5692,188900.0],["2020-06-15",157.5566,162.5011,157.0688,162.3003,181100.0],["2020-06-16",165.7338,165.7338,161.2387,162.2907,242100.0],["2020-06-17",161.5448,163.3906,160.9996,162.4055,235000.0],["2020-06-18",161.0283,162.2334,159.9476,161.2291,129200.0],["2020-06-19",160.9327,162.4533,160.4353,160.8753,183700.0],["2020-06-22",165.1886,165.1886,163.1515,163.974,173000.0],["2020-06-23",167.2066,167.9526,165.4851,165.5042,184500.0],["2020-06-24",163.1611,164.041,160.1962,161.3344,168500.0],["2020-06-25",160.464,162.7498,159.0773,162.6733,147800.0],["2020-06-26",164.6626,164.9065,161.5448,162.2238,131300.0],["2020-06-29",163.7062,164.2771,161.736,163.5245,130900.0],["2020-06-30",161.1526,164.4522,160.7605,163.5532,189300.0],["2020-07-01",162.262,165.2364,161.43,164.4426,192600.0],["2020-07-02",166.3459,167.1971,164.4809,164.653,142200.0],["2020-07-06",168.1343,169.4924,167.5413,168.3351,214000.0],["2020-07-07",168.7464,169.0429,165.6477,165.9442,146600.0],["2020-07-08",167.9239,168.8994,166.4319,168.2395,190100.0],["2020-07-09",169.4732,169.8845,166.8719,169.8176,274200.0],["2020-07-10",170.4488,171.4817,168.8898,171.1948,149400.0],["2020-07-13",171.673,172.4859,168.2012,168.6412,330800.0],["2020-07-14",166.671,170.401,166.6232,170.334,172600.0],["2020-07-15",171.3,172.5509,170.4296,171.1948,148700.0],["2020-07-16",169.435,170.2192,168.7655,169.655,107000.0],["2020-07-17",169.5115,169.939,167.8378,169.8176,116200.0],["2020-07-20",170.5253,173.5045,170.2479,172.9067,155400.0],["2020-07-21",174.3126,175.0682,172.6198,172.9641,160700.0],["2020-07-22",174.7143,175.4985,173.4232,175.049,115500.0],["2020-07-23",175.9767,177.2774,173.8344,174.2361,243700.0],["2020-07-24",171.8069,172.5433,170.5253,171.3765,129400.0],["2020-07-27",173.4232,174.7143,171.1996,172.0842,301900.0],["2020-07-28",171.1948,172.309,170.6592,171.0896,95400.0],["2020-07-29",172.6389,174.4465,172.0651,174.2552,152900.0],["2020-07-30",170.5062,173.6145,170.2671,173.1267,145300.0],["2020-07-31",173.098,173.9014,170.2862,173.777,270900.0],["2020-08-03",173.6431,181.0074,172.4763,178.3199,413300.0],["2020-08-04",174.5709,178.9272,174.2648,177.4209,483300.0],["2020-08-05",179.8023,180.6153,178.0713,178.5877,360500.0],["2020-08-06",177.6409,179.2381,177.067,178.5016,126900.0],["2020-08-07",178.406,179.1137,176.4358,177.8417,119900.0],["2020-08-10",175.862,176.7705,174.8099,176.2158,149900.0],["2020-08-11",179.6111,180.9548,177.2392,177.4018,229500.0],["2020-08-12",182.7289,185.3781,182.3081,184.2304,369300.0],["2020-08-13",185.2634,187.9604,185.0625,185.8468,245500.0],["2020-08-14",186.3154,186.8892,184.7756,185.8276,228000.0],["2020-08-17",187.3292,189.8923,187.2718,188.5916,223200.0],["2020-08-18",190.3227,190.9156,187.5778,187.7404,139000.0],["2020-08-19",188.5055,188.5055,185.952,186.2198,152500.0],["2020-08-20",184.0679,186.9179,183.802,186.5162,114200.0],["2020-08-21",183.2645,186.1337,183.188,185.359,127200.0],["2020-08-24",188.7733,188.7733,186.4655,186.9083,101600.0],["2020-08-25",189.6245,189.6484,186.9466,188.7064,87600.0],["2020-08-26",187.5109,191.2504,187.4535,190.6,215500.0],["2020-08-27",189.8062,189.8923,185.8372,186.9849,189700.0],["2020-08-28",187.5587,188.1325,186.7314,187.7404,91900.0],["2020-08-31",187.1475,187.6256,185.8085,186.258,102000.0],["2020-09-01",185.7607,187.1283,185.1199,187.0423,164900.0],["2020-09-02",188.9359,188.9359,186.5067,188.1134,304700.0],["2020-09-03",187.5492,187.5492,181.7151,182.6428,313800.0],["2020-09-04",183.5801,184.5461,178.9798,183.3793,137600.0],["2020-09-08",178.406,182.2794,177.7365,177.7365,222100.0],["2020-09-09",180.7779,183.4271,180.4527,181.1604,161100.0],["2020-09-10",181.7151,182.8609,179.3528,179.6684,188400.0],["2020-09-11",182.3846,183.867,181.3421,183.3601,215800.0],["2020-09-14",183.4271,184.6034,182.6906,183.6183,233800.0],["2020-09-15",185.9902,186.2676,182.9345,183.2262,94500.0],["2020-09-16",183.6566,184.0296,180.2519,180.6153,139100.0],["2020-09-17",179.7163,182.6046,179.5537,181.849,93100.0],["2020-09-18",180.4431,181.4856,178.559,179.7258,122000.0],["2020-09-21",175.8811,176.3784,172.7824,176.0724,169500.0],["2020-09-22",175.0682,175.862,174.0391,175.3073,154300.0],["2020-09-23",175.4412,176.1489,173.3849,173.6623,125100.0],["2020-09-24",174.0735,176.7036,172.9163,174.8578,142800.0],["2020-09-25",171.4339,174.1309,171.1374,173.3466,155500.0],["2020-09-28",175.8429,176.0437,174.963,175.2882,124900.0],["2020-09-29",175.6229,176.235,174.1596,174.3987,120600.0],["2020-09-30",174.8769,177.1197,174.3987,176.0628,249800.0],["2020-10-01",176.4454,177.0097,174.9438,176.5506,183600.0],["2020-10-02",172.7155,174.5087,172.682,172.9832,186800.0],["2020-10-05",173.3467,174.7813,172.7633,174.6665,133300.0],["2020-10-06",173.3849,173.5762,168.3543,168.7942,345200.0],["2020-10-07",172.6676,176.5602,172.6102,175.4029,441100.0],["2020-10-08",174.3318,174.8578,173.0789,173.4136,212900.0],["2020-10-09",173.8631,175.4029,173.318,174.8673,140100.0],["2020-10-12",176.6845,177.4974,176.0915,176.8375,159000.0],["2020-10-13",177.6982,177.6982,175.5081,176.1584,119200.0],["2020-10-14",177.88,178.712,175.8668,177.66,259300.0],["2020-10-15",173.8153,180.3953,173.8057,179.525,542600.0],["2020-10-16",182.7289,185.8468,182.5568,184.1252,500400.0],["2020-10-19",184.1348,184.5843,180.5866,181.1126,285000.0],["2020-10-20",183.9531,185.8946,183.5514,184.1444,182400.0],["2020-10-21",181.5047,183.714,181.0743,181.6482,221600.0],["2020-10-22",180.95,183.427,180.4335,181.8107,306600.0],["2020-10-23",182.2029,182.6333,180.271,181.6864,204700.0],["2020-10-26",177.9469,178.5112,176.3498,177.3348,223000.0],["2020-10-27",178.5686,178.5686,176.7705,177.2583,240100.0],["2020-10-28",171.3095,172.6867,169.282,169.3967,395400.0],["2020-10-29",169.3776,172.0029,168.6001,170.7835,190600.0],["2020-10-30",170.6305,171.4817,169.0046,170.6401,228500.0],["2020-11-02",172.8206,175.7663,172.8111,175.1925,337600.0],["2020-11-03",184.5748,189.5576,183.298,187.4631,671100.0],["2020-11-04",193.2875,194.4256,190.9921,193.3831,491300.0],["2020-11-05",195.2768,198.2225,194.5786,198.0599,379400.0],["2020-11-06",197.9738,199.8293,197.4956,198.9302,481600.0],["2020-11-09",203.4253,204.1713,196.4149,196.8262,399200.0],["2020-11-10",194.5882,196.6253,193.5266,195.6785,194200.0],["2020-11-11",198.7581,200.9004,198.7581,200.1449,195900.0],["2020-11-12",199.7432,200.0779,195.1429,196.5201,295500.0],["2020-11-13",198.9876,199.418,196.5393,197.6774,777800.0],["2020-11-16",199.4084,199.8101,196.7305,198.6146,274100.0],["2020-11-17",201.5221,202.7654,200.47,201.1778,302400.0],["2020-11-18",205.1564,206.0841,203.5114,204.6973,443700.0],["2020-11-19",203.1958,204.8312,202.6602,204.8312,195500.0],["2020-11-20",202.6793,203.4731,199.9153,200.5944,200200.0],["2020-11-23",201.4647,201.9811,198.8269,200.8048,191900.0],["2020-11-24",200.8431,202.3924,199.5519,201.13,243100.0],["2020-11-25",202.0672,203.7887,201.6369,203.1288,144100.0],["2020-11-27",203.4636,204.353,203.3392,203.4636,150300.0],["2020-11-30",205.2042,205.2042,201.5125,201.9046,258400.0],["2020-12-01",203.3201,205.5772,203.081,205.0416,255500.0],["2020-12-02",204.2574,205.8067,203.0045,205.4051,169400.0],["2020-12-03",206.0076,207.0596,205.3381,205.9597,274400.0],["2020-12-04",202.9471,203.4827,200.6986,201.1682,555100.0],["2020-12-07",200.6613,202.6554,200.3361,201.4742,251200.0],["2020-12-08",201.3404,206.524,201.3212,204.6686,244000.0],["2020-12-09",207.2317,208.0064,204.2478,205.5772,285900.0],["2020-12-10",204.1235,205.7828,202.971,204.6017,268400.0],["2020-12-11",203.7792,205.9789,203.521,205.5198,217400.0],["2020-12-14",207.8726,209.1828,206.3806,206.964,233800.0],["2020-12-15",210.6365,212.3676,209.9288,211.3921,256400.0],["2020-12-16",213.8596,213.8787,211.8703,212.5015,297600.0],["2020-12-17",213.9648,216.0306,213.5057,213.9743,264900.0],["2020-12-18",216.1645,216.4896,214.749,215.8871,179300.0],["2020-12-21",211.3251,215.4663,210.3496,214.8447,290600.0],["2020-12-22",215.648,219.0146,214.9977,217.6182,279600.0],["2020-12-23",218.2303,218.938,215.1316,215.5141,281700.0],["2020-12-24",215.1985,216.1454,214.0222,215.6958,53800.0],["2020-12-28",219.4354,219.6505,217.7043,218.6416,194600.0],["2020-12-29",223.4713,223.4713,219.4067,219.6266,350300.0],["2020-12-30",222.8497,223.2131,218.7238,219.6745,225300.0],["2020-12-31",219.0337,220.0666,217.14,219.5119,134400.0],["2021-01-04",221.5586,222.1802,216.0593,217.1113,324800.0],["2021-01-05",216.1645,218.2303,215.6672,216.2219,276700.0],["2021-01-06",211.679,213.9839,211.4781,212.0807,324200.0],["2021-01-07",211.3729,212.6928,210.5265,212.4154,283200.0],["2021-01-08",210.0149,211.2199,207.117,208.4655,684200.0],["2021-01-11",206.1223,210.1201,205.8316,208.4559,616100.0],["2021-01-12",207.1552,209.7757,206.5144,208.4559,227000.0],["2021-01-13",210.7704,212.2624,209.7184,212.0233,263800.0],["2021-01-14",209.967,211.0478,205.8641,206.7344,324900.0],["2021-01-15",205.4529,205.7589,200.6135,200.91,336300.0],["2021-01-19",202.268,202.268,199.3223,201.2543,248600.0],["2021-01-20",202.2968,204.7499,202.0194,204.3339,167600.0],["2021-01-21",204.1043,207.6525,203.7122,206.7153,310400.0],["2021-01-22",204.4869,205.142,201.5986,202.8228,276500.0],["2021-01-25",202.402,202.6793,199.571,200.996,452700.0],["2021-01-26",201.8759,202.4211,199.2267,199.4084,449500.0],["2021-01-27",197.5148,200.2022,194.9134,198.2129,385900.0],["2021-01-28",199.1119,199.6858,197.4669,197.9547,550200.0],["2021-01-29",200.3649,201.0401,197.9356,199.1024,429400.0],["2021-02-01",203.2245,208.2264,202.5645,207.5282,582200.0],["2021-02-02",201.8855,203.607,195.7933,198.7294,1005300.0],["2021-02-03",192.8954,193.0341,185.7703,191.2791,1991000.0],["2021-02-04",191.3556,195.1812,191.2791,192.5511,574700.0],["2021-02-05",194.9803,195.1907,192.8954,193.8422,215000.0],["2021-02-08",198.452,199.8962,197.6008,199.5806,313200.0],["2021-02-09",199.2745,200.4127,198.825,200.0588,204700.0],["2021-02-10",199.6475,199.9249,197.4861,198.1173,150800.0],["2021-02-11",196.4914,196.8453,194.7221,195.9941,169200.0],["2021-02-12",195.1333,196.8616,194.5595,196.3958,146600.0],["2021-02-16",194.6073,194.7795,192.7711,193.1632,230100.0],["2021-02-17",189.6149,191.7764,189.3759,191.2121,303900.0],["2021-02-18",190.4087,191.2217,188.8498,190.7531,318400.0],["2021-02-19",190.4853,190.688,189.3663,189.6436,142000.0],["2021-02-22",187.3387,189.9975,186.8032,188.1421,224900.0],["2021-02-23",186.1815,188.9263,183.801,188.2282,385300.0],["2021-02-24",186.7649,188.8689,185.6841,187.8456,294900.0],["2021-02-25",187.6448,188.5725,185.0051,186.3345,295300.0],["2021-02-26",187.836,189.8158,186.4588,188.7733,389400.0],["2021-03-01",186.4971,189.9066,186.3058,189.0794,367600.0],["2021-03-02",188.1803,189.4141,186.7936,187.9126,191600.0],["2021-03-03",184.2591,186.5258,182.5759,183.1019,417500.0],["2021-03-04",181.1891,182.7289,177.0479,179.5919,683000.0],["2021-03-05",181.17,181.17,175.8046,180.6631,350500.0],["2021-03-08",179.9649,183.5609,179.5288,180.2997,257900.0],["2021-03-09",184.5461,186.4474,184.3404,184.613,347800.0],["2021-03-10",185.952,185.952,183.4366,183.4653,277900.0],["2021-03-11",189.2898,189.2898,186.9849,188.2377,452500.0],["2021-03-12",185.4451,187.5969,184.3739,187.2718,142400.0],["2021-03-15",186.7266,187.2431,185.4451,187.0996,136100.0],["2021-03-16",188.6203,188.7255,186.0046,188.0465,343100.0],["2021-03-17",186.8797,189.2515,185.885,188.9263,158700.0],["2021-03-18",185.7893,187.09,185.0147,186.1623,301300.0],["2021-03-19",187.8265,188.6585,185.0147,188.4673,449400.0],["2021-03-22",193.0101,200.2787,192.5224,198.9876,659100.0],["2021-03-23",197.6295,197.8304,193.4501,193.9761,510400.0],["2021-03-24",192.2929,193.4692,190.5761,191.6138,366600.0],["2021-03-25",190.6,195.3725,190.447,195.0569,410100.0],["2021-03-26",194.2535,195.8698,192.7519,195.3533,650400.0],["2021-03-29",194.8369,196.5392,194.0239,195.5159,370600.0],["2021-03-30",194.6073,199.8388,194.4065,199.6667,525400.0],["2021-03-31",199.8866,201.1969,199.5136,200.1544,325900.0],["2021-04-01",200.8239,202.1629,198.5094,198.9685,487000.0],["2021-04-05",201.1299,205.1755,200.4605,204.2095,421900.0],["2021-04-06",199.858,201.2352,199.2411,200.0684,260600.0],["2021-04-07",198.6242,201.0152,198.2703,199.6953,326800.0],["2021-04-08",199.5328,200.8,198.9216,200.0492,236500.0],["2021-04-09",198.6816,200.5944,197.5339,200.0779,238100.0],["2021-04-12",200.0492,203.1575,199.1502,202.7367,450600.0],["2021-04-13",201.1778,202.268,200.4605,201.0343,236800.0],["2021-04-14",202.4211,202.4211,197.8399,198.3755,877900.0],["2021-04-15",201.8281,202.7558,199.8292,201.7516,959700.0],["2021-04-16",201.7516,203.3679,201.3691,202.7558,198700.0],["2021-04-19",204.3599,204.456,202.3848,203.9466,177400.0],["2021-04-20",200.8711,201.8418,199.3525,201.688,294400.0],["2021-04-21",201.1883,206.8396,201.0249,206.3975,239300.0],["2021-04-22",205.9938,206.0322,203.912,204.7924,240700.0],["2021-04-23",205.8112,207.5796,205.3595,207.5027,233300.0],["2021-04-26",208.5119,209.7373,207.6277,209.5691,265900.0],["2021-04-27",210.0112,211.1453,209.4922,210.4341,177600.0],["2021-04-28",209.0886,210.4245,208.5695,209.1174,144100.0],["2021-04-29",208.4927,208.8194,206.3686,208.0313,260200.0],["2021-04-30",207.0126,207.4258,204.7251,205.0903,131200.0],["2021-05-03",210.8377,212.3659,209.5018,209.5018,462200.0],["2021-05-04",200.6789,201.3036,193.0381,195.0852,1148300.0],["2021-05-05",197.7283,197.8436,193.7685,195.3447,497100.0],["2021-05-06",193.4225,194.2875,191.212,192.3268,540700.0],["2021-05-07",191.1639,193.8166,190.2893,192.7017,389400.0],["2021-05-10",191.6829,193.5667,191.0774,191.7982,189700.0],["2021-05-11",189.0975,191.0966,188.1749,190.1836,195200.0],["2021-05-12",190.3374,191.7983,187.8577,187.9635,213900.0],["2021-05-13",190.1355,190.7872,187.7424,189.5685,152700.0],["2021-05-14",191.0101,191.7694,190.222,190.9236,133200.0],["2021-05-17",191.8175,193.8742,191.5003,193.807,131700.0],["2021-05-18",195.0468,196.8248,194.8161,195.6619,240100.0],["2021-05-19",192.8843,195.1237,192.7401,194.8642,167400.0],["2021-05-20",197.9878,200.2848,197.6994,200.0061,184500.0],["2021-05-21",202.8606,203.5718,202.0917,203.0144,230800.0],["2021-05-24",203.2739,204.6579,203.1681,203.9659,205600.0],["2021-05-25",203.9947,205.5036,203.6775,204.7251,206100.0],["2021-05-26",204.11,205.0903,203.3892,204.2542,337500.0],["2021-05-27",203.6198,205.3787,201.7553,201.8322,310400.0],["2021-05-28",201.813,203.3603,201.2171,202.7068,262800.0],["2021-06-01",204.9173,204.9269,202.8029,204.4272,260600.0],["2021-06-02",204.1004,206.1283,203.8505,206.0707,191800.0],["2021-06-03",206.0707,207.8439,205.4652,207.051,268000.0],["2021-06-04",208.8002,209.6556,207.8199,208.4446,265600.0],["2021-06-07",210.2995,211.4961,209.9535,210.8378,243900.0],["2021-06-08",212.1833,212.8426,209.1078,210.3091,405600.0],["2021-06-09",206.3494,208.3389,203.9274,203.9274,314400.0],["2021-06-10",204.1388,204.9462,202.726,203.418,255600.0],["2021-06-11",202.7933,203.1201,201.7841,203.0912,132600.0],["2021-06-14",195.7964,197.7667,194.6575,197.2958,405300.0],["2021-06-15",196.2962,196.8344,195.2323,196.5461,498400.0],["2021-06-16",194.9987,195.6042,193.4994,194.8642,403200.0],["2021-06-17",189.9049,194.374,189.655,193.1054,620600.0],["2021-06-18",192.6633,192.9996,191.9809,192.3076,196300.0],["2021-06-21",193.6724,195.2294,193.1823,194.3164,252800.0],["2021-06-22",194.2202,194.2202,192.4614,193.6532,228300.0],["2021-06-23",193.2591,193.2591,191.8655,192.3268,230900.0],["2021-06-24",193.9319,195.7965,193.5859,195.3736,318200.0],["2021-06-25",196.1136,196.9306,194.672,196.277,352200.0],["2021-06-28",197.094,198.0599,196.45,197.4303,108000.0],["2021-06-29",198.9393,199.3814,198.1223,198.8239,149600.0],["2021-06-30",198.3241,198.8816,197.2477,198.0358,166700.0],["2021-07-01",196.8441,197.0747,195.1525,195.6427,155600.0],["2021-07-02",196.7671,199.5832,195.9406,198.747,233100.0],["2021-07-06",198.747,198.9546,197.0651,197.8532,239900.0],["2021-07-07",198.9105,199.5015,196.8345,198.9777,260500.0],["2021-07-08",196.8633,199.1978,195.8734,197.661,242200.0],["2021-07-09",200.3713,201.2363,199.5063,200.948,244700.0],["2021-07-12",202.4281,202.4281,201.0537,201.4285,165300.0],["2021-07-13",200.8038,201.7169,200.6693,201.5054,108600.0],["2021-07-14",201.8418,202.5818,201.5727,202.1397,197700.0],["2021-07-15",198.7951,199.2468,196.4116,198.7951,384600.0],["2021-07-16",199.0546,203.0047,198.007,198.8432,231100.0],["2021-07-19",196.45,197.3265,195.3447,196.1713,227400.0],["2021-07-20",194.6047,196.3058,194.0761,196.2001,176900.0],["2021-07-21",197.1708,198.5933,196.844,197.6129,123800.0],["2021-07-22",198.7086,199.1507,197.613,199.1507,159600.0],["2021-07-23",201.6496,204.1869,201.2844,203.8601,322700.0],["2021-07-26",202.9471,203.7928,202.6972,203.7448,197500.0],["2021-07-27",203.9563,203.9563,201.9764,203.1681,242100.0],["2021-07-28",202.4569,204.5233,201.9956,203.9851,224900.0],["2021-07-29",205.7439,208.0025,205.5036,207.8295,308700.0],["2021-07-30",209.521,210.9146,209.3384,209.7998,533500.0],["2021-08-02",208.4062,208.7329,203.418,203.8986,514700.0],["2021-08-03",203.418,203.7352,199.9388,203.0816,479100.0],["2021-08-04",204.5714,205.0039,202.3128,203.5045,335700.0],["2021-08-05",208.1274,210.9915,207.7334,210.8858,335500.0],["2021-08-06",211.8565,212.3563,210.7513,210.9243,154400.0],["2021-08-09",212.4044,214.2641,212.3371,213.4808,222200.0],["2021-08-10",213.9325,214.0959,212.3082,212.5966,165200.0],["2021-08-11",214.8456,215.5472,213.9037,215.3261,139700.0],["2021-08-12",215.3838,215.3838,214.0911,214.5668,95400.0],["2021-08-13",216.8543,218.6323,216.8158,217.0946,224300.0],["2021-08-16",216.7197,217.3742,214.9993,217.0849,234500.0],["2021-08-17",214.1632,214.5765,210.0833,210.7224,501400.0],["2021-08-18",211.2414,211.8181,209.8574,209.8574,133200.0],["2021-08-19",203.7352,205.7247,203.5526,204.8693,167000.0],["2021-08-20",202.7933,205.9169,202.6395,205.7919,274000.0],["2021-08-23",205.5325,208.8675,205.2922,208.6945,263700.0],["2021-08-24",206.6377,209.2712,206.2629,206.7242,240500.0],["2021-08-25",208.1178,210.2563,207.8872,209.5018,156900.0],["2021-08-26",207.2432,208.2332,206.0995,206.2917,131100.0],["2021-08-27",206.2725,208.8867,206.2725,207.9064,98600.0],["2021-08-30",208.2236,210.3668,207.4259,209.127,189300.0],["2021-08-31",208.4734,209.1943,207.3778,208.9444,133100.0],["2021-09-01",209.0693,210.7513,208.829,209.0117,174500.0],["2021-09-02",211.4048,212.0584,210.5206,210.9819,170700.0],["2021-09-03",210.7897,211.1165,209.7901,210.2707,99100.0],["2021-09-07",211.7893,212.0968,210.3188,211.9526,225000.0],["2021-09-08",210.9435,211.8565,210.4917,210.8089,169300.0],["2021-09-09",214.8456,214.884,210.8474,211.0108,496300.0],["2021-09-10",214.0094,214.1536,210.5206,210.5783,375900.0],["2021-09-13",212.0584,212.0584,208.5215,210.7609,287800.0],["2021-09-14",213.0964,214.5284,212.0103,212.1929,331200.0],["2021-09-15",213.0195,213.3655,210.5975,212.8657,377000.0],["2021-09-16",213.1925,213.7307,209.8094,210.3476,282900.0],["2021-09-17",210.0112,210.0208,207.2144,207.9737,194400.0],["2021-09-20",204.1869,205.4652,203.4469,204.8789,246200.0],["2021-09-21",206.4263,207.1952,205.6958,206.359,296300.0],["2021-09-22",206.2245,208.3293,205.5613,207.4451,216300.0],["2021-09-23",208.7425,209.4153,207.4835,208.6752,131600.0],["2021-09-24",207.3489,209.1462,207.3489,209.002,111600.0],["2021-09-27",207.4547,209.127,206.0226,208.1275,245200.0],["2021-09-28",206.7531,206.7531,202.3224,203.0912,311700.0],["2021-09-29",204.1581,204.1965,201.1594,201.2363,155100.0],["2021-09-30",200.1791,202.2839,199.6985,200.9864,307400.0],["2021-10-01",201.6688,202.2839,199.5159,201.0537,119400.0],["2021-10-04",199.7562,200.1599,197.6898,199.1796,230800.0],["2021-10-05",198.6798,203.072,198.3049,201.5535,227100.0],["2021-10-06",198.1319,199.9676,197.9878,199.5063,165900.0],["2021-10-07",201.3228,204.2061,201.1979,203.0047,216800.0],["2021-10-08",203.9658,206.5608,203.6294,204.6194,229700.0],["2021-10-11",205.0615,208.7137,204.283,206.7915,408500.0],["2021-10-12",207.3105,208.9348,206.6762,207.2336,217900.0],["2021-10-13",208.5792,208.5792,205.5276,205.7247,472400.0],["2021-10-14",209.3961,214.711,208.6945,214.6534,319700.0],["2021-10-15",214.0671,215.7009,213.452,215.6913,274500.0],["2021-10-18",213.4808,214.4996,212.5581,213.7499,147900.0],["2021-10-19",215.0378,217.0273,214.7687,215.9508,265200.0],["2021-10-20",215.6625,216.0758,214.2016,214.365,198300.0],["2021-10-21",215.3261,216.9215,214.9705,215.8739,115100.0],["2021-10-22",215.6721,215.7586,213.5961,214.3266,124800.0],["2021-10-25",218.517,223.7214,217.6136,222.025,398000.0],["2021-10-26",227.1285,227.3207,220.9582,221.0543,894600.0],["2021-10-27",221.6694,223.7742,221.0543,222.4383,284500.0],["2021-10-28",227.1093,228.7432,225.4081,225.9175,516100.0],["2021-10-29",226.0136,228.3011,225.8791,227.9454,874500.0],["2021-11-01",231.9629,234.6251,229.6082,230.4155,834500.0],["2021-11-02",230.723,239.3249,230.0791,239.1327,601700.0],["2021-11-03",251.4925,251.7712,243.7268,245.7355,1116900.0],["2021-11-04",246.4756,248.2728,244.8513,247.3213,405800.0],["2021-11-05",255.8656,256.2981,251.3484,252.3095,628700.0],["2021-11-08",252.1557,253.6742,250.5891,250.5891,285800.0],["2021-11-09",250.7333,250.8486,246.317,246.687,381700.0],["2021-11-10",245.0339,246.8888,242.8906,243.1405,428500.0],["2021-11-11",246.1776,248.3881,245.1396,248.0614,353000.0],["2021-11-12",249.6953,250.7977,248.2536,248.5131,330100.0],["2021-11-15",250.0701,250.1662,248.2344,248.7822,139700.0],["2021-11-16",248.5996,249.6424,247.4655,247.8596,195500.0],["2021-11-17",253.2706,258.0569,252.0788,255.9232,851600.0],["2021-11-18",256.4614,257.0477,254.1356,255.4619,362600.0],["2021-11-19",258.3452,261.3246,257.7108,260.7575,456700.0],["2021-11-22",264.6597,267.9371,262.3819,264.5924,724300.0],["2021-11-23",260.8249,261.2285,254.6546,256.5768,516500.0],["2021-11-24",253.7896,258.3981,253.6358,257.8935,257900.0],["2021-11-26",254.2509,255.5484,251.0697,252.4921,273900.0],["2021-11-29",255.7503,257.4034,254.7603,255.4331,224500.0],["2021-11-30",256.0578,257.2496,249.6088,250.3296,380800.0],["2021-12-01",253.4628,254.2989,246.86,246.8696,364100.0],["2021-12-02",250.2719,253.4916,250.1085,252.271,465000.0],["2021-12-03",251.7136,252.3767,246.8119,248.7437,284600.0],["2021-12-06",248.8207,251.1561,246.8792,248.4747,367000.0],["2021-12-07",253.3859,256.6133,252.915,255.558,290100.0],["2021-12-08",257.3072,257.98,253.8069,256.6825,288200.0],["2021-12-09",253.2994,254.0202,249.652,250.1278,313700.0],["2021-12-10",249.6952,251.3291,248.7822,251.1369,413600.0],["2021-12-13",249.7722,250.666,247.6866,248.3497,192600.0],["2021-12-14",246.2929,246.7543,242.0929,243.4577,449800.0],["2021-12-15",248.4458,250.3872,245.9565,250.3392,605800.0],["2021-12-16",249.0513,249.9259,246.0527,246.6005,301200.0],["2021-12-17",243.9286,246.3314,242.4591,242.6888,442000.0],["2021-12-20",240.6993,241.2952,238.0515,239.892,520400.0],["2021-12-21",239.6997,240.2476,237.2393,239.3345,456100.0],["2021-12-22",237.6814,241.8622,237.4123,240.9492,243100.0],["2021-12-23",240.2764,244.5822,240.1226,243.6019,223300.0],["2021-12-27",244.7744,248.5035,244.39,248.0998,169000.0],["2021-12-28",248.2632,248.6313,247.1003,247.4847,142300.0],["2021-12-29",246.5236,248.0518,245.303,247.773,119400.0],["2021-12-30",247.0522,249.5895,246.7735,246.8408,168200.0],["2021-12-31",246.6582,250.3008,246.6582,248.7534,133000.0],["2022-01-03",249.3108,249.7625,246.8504,249.3973,192600.0],["2022-01-04",251.5983,261.3727,251.5983,258.7201,691900.0],["2022-01-05",258.2203,258.3548,251.9923,252.569,278700.0],["2022-01-06",252.2806,252.8092,248.9264,251.406,302000.0],["2022-01-07",247.5039,248.5419,244.2362,247.0234,276600.0],["2022-01-10",242.2275,244.6783,239.4787,244.3323,586800.0],["2022-01-11",241.7565,244.7744,240.3821,244.4476,331200.0],["2022-01-12",246.6774,249.4069,246.293,248.3593,240700.0],["2022-01-13",246.1199,247.9076,241.103,241.2471,251900.0],["2022-01-14",236.8165,237.643,233.0682,235.8457,346500.0],["2022-01-18",229.2045,230.4107,227.0132,227.4456,326100.0],["2022-01-19",231.8668,232.6933,228.6615,229.7812,448800.0],["2022-01-20",230.896,233.837,227.0708,227.3976,293500.0],["2022-01-21",225.0717,226.5999,222.8708,223.2745,391200.0],["2022-01-24",218.2383,222.717,212.8157,222.7074,476200.0],["2022-01-25",216.6717,220.4296,215.451,217.8442,385500.0],["2022-01-26",219.1802,223.8127,215.4511,217.4598,406100.0],["2022-01-27",216.7101,216.8158,211.9622,212.5197,400100.0],["2022-01-28",213.9037,218.1518,212.4044,218.1518,280200.0],["2022-01-31",216.7486,223.0918,216.4698,221.977,818600.0],["2022-02-01",224.8891,226.5422,222.1884,226.3308,551400.0],["2022-02-02",227.7821,229.7619,226.2155,229.1372,551800.0],["2022-02-03",223.6012,225.8694,220.3623,220.6026,288700.0],["2022-02-04",218.8822,222.5344,217.8346,221.1793,268300.0],["2022-02-07",217.1618,219.3051,215.3453,216.7486,577700.0],["2022-02-08",212.7407,219.1705,211.5201,218.2575,578400.0],["2022-02-09",222.8804,225.3841,222.0731,224.7065,345400.0],["2022-02-10",216.3449,220.4969,215.5087,215.7682,443900.0],["2022-02-11",213.846,215.2684,207.7814,209.6844,773100.0],["2022-02-14",209.2519,211.3375,208.1082,209.7229,433400.0],["2022-02-15",216.0373,217.306,214.8561,215.5183,357900.0],["2022-02-16",214.8456,216.0277,212.5293,215.355,241500.0],["2022-02-17",216.7966,216.8303,212.3755,212.3755,196500.0],["2022-02-18",212.6158,213.4904,210.6359,211.8085,256300.0],["2022-02-22",208.5599,211.3471,205.7151,208.0121,344200.0],["2022-02-23",212.4332,212.8369,206.705,206.9261,301200.0],["2022-02-24",196.9113,207.4787,196.3539,207.1663,732800.0],["2022-02-25",203.9466,207.0798,202.1205,205.1192,460300.0],["2022-02-28",203.7928,209.521,203.4468,206.9357,376300.0],["2022-03-01",206.5416,206.9933,199.5544,200.3713,357700.0],["2022-03-02",200.8519,203.0489,199.9388,201.8898,321300.0],["2022-03-03",202.8702,203.1585,195.4793,195.8157,341100.0],["2022-03-04",192.9035,193.3649,189.0303,190.693,753800.0],["2022-03-07",187.6847,188.2806,174.2869,176.1226,941700.0],["2022-03-08",179.4384,181.5817,171.913,174.4214,1001300.0],["2022-03-09",188.2902,191.4522,185.9884,190.0298,731900.0],["2022-03-10",186.2623,186.9543,182.389,185.455,658200.0],["2022-03-11",187.6655,187.9346,182.3698,183.0426,459500.0],["2022-03-14",186.9255,189.3398,184.763,185.4261,423600.0],["2022-03-15",185.9259,187.704,185.0215,187.6078,275800.0],["2022-03-16",193.4898,200.9287,193.4129,200.775,631900.0],["2022-03-17",196.9113,201.5631,196.6422,201.3805,376200.0],["2022-03-18",196.8537,202.332,196.8344,201.4574,359500.0],["2022-03-21",201.8322,202.1551,197.5841,199.4679,263500.0],["2022-03-22",202.899,206.5897,202.899,204.1293,621500.0],["2022-03-23",201.8418,202.2935,199.4006,199.7946,518900.0],["2022-03-24",201.7361,205.4748,200.4963,204.8308,322800.0],["2022-03-25",205.8304,206.2148,202.5338,205.0423,296700.0],["2022-03-28",206.6377,208.5888,204.9173,206.0995,385400.0],["2022-03-29",215.5184,216.8062,210.559,214.2209,586500.0],["2022-03-30",213.7403,215.6721,211.4144,212.587,362500.0],["2022-03-31",213.673,214.2881,209.4441,209.6075,462800.0],["2022-04-01",211.8565,213.1925,209.867,212.4812,264600.0],["2022-04-04",220.6891,223.1111,219.3628,222.4287,754700.0],["2022-04-05",219.9394,221.3234,215.9124,216.9984,620100.0],["2022-04-06",212.635,213.2213,209.521,211.6355,553800.0],["2022-04-07",212.7504,213.6538,208.4638,212.7888,458800.0],["2022-04-08",209.4442,213.6346,209.2712,210.9723,356400.0],["2022-04-11",210.7128,214.6149,210.0785,212.1737,595200.0],["2022-04-12",216.9312,217.7481,211.8085,213.0868,369300.0],["2022-04-13",209.7325,215.2492,209.6229,214.7783,235400.0],["2022-04-14",215.0378,216.0181,210.8041,211.4337,275300.0],["2022-04-18",211.4336,213.9517,210.4821,211.9238,190000.0],["2022-04-19",210.7521,215.735,210.4231,215.6189,261500.0],["2022-04-20",216.1027,216.8864,214.1579,214.4482,208300.0],["2022-04-21",216.0736,218.628,209.8039,209.8523,399500.0],["2022-04-22",207.3076,208.4106,203.4858,203.6309,400900.0],["2022-04-25",202.2473,206.4755,201.8603,206.4465,306100.0],["2022-04-26",204.5791,204.8113,197.9127,199.1124,528000.0],["2022-04-27",199.1125,203.2294,199.0544,201.1443,288800.0],["2022-04-28",203.8438,208.43,202.0248,207.0948,256800.0],["2022-04-29",206.2143,208.875,202.7795,202.9343,317800.0],["2022-05-02",202.7021,204.2308,200.109,203.7277,280900.0],["2022-05-03",207.1915,208.8557,205.7112,207.2786,382900.0],["2022-05-04",202.0054,205.5563,196.3646,204.879,1332300.0],["2022-05-05",199.7026,199.7026,192.9782,195.5035,565800.0],["2022-05-06",192.6299,193.9457,188.3823,191.4398,693700.0],["2022-05-09",186.6504,187.8114,184.1735,184.3766,597900.0],["2022-05-10",188.1404,188.5565,181.6336,184.5218,909600.0],["2022-05-11",183.9509,188.7984,182.219,182.3835,519200.0],["2022-05-12",179.4808,184.6089,178.0024,182.8576,628900.0],["2022-05-13",184.8314,189.853,184.0283,187.6179,494100.0],["2022-05-16",186.2634,186.2634,180.9031,181.5224,599700.0],["2022-05-17",185.3829,187.0858,184.009,186.1279,808700.0],["2022-05-18",182.2674,182.8673,175.7751,177.2264,882300.0],["2022-05-19",177.5457,183.8542,177.2361,182.3254,666600.0],["2022-05-20",185.8183,186.931,178.6391,183.3317,643700.0],["2022-05-23",182.4125,184.6475,180.8944,183.5058,405500.0],["2022-05-24",184.1541,185.0733,182.4899,184.338,302600.0],["2022-05-25",181.9868,186.3843,181.9191,184.841,269100.0],["2022-05-26",185.886,191.7107,185.886,190.627,417200.0],["2022-05-27",193.8973,195.3196,193.2878,195.31,437800.0],["2022-05-31",189.4273,190.3174,186.9532,188.6435,461300.0],["2022-06-01",185.7796,186.6407,181.6675,183.0317,558400.0],["2022-06-02",184.7056,191.5752,184.5856,191.4591,399400.0],["2022-06-03",186.3601,187.6567,183.2882,183.5542,535700.0],["2022-06-06",186.3505,187.9469,185.2475,186.9987,279600.0],["2022-06-07",183.2543,185.1991,181.8223,184.9572,337000.0],["2022-06-08",185.3442,188.5178,184.5702,185.6441,499500.0],["2022-06-09",183.1672,188.1211,180.8838,181.3676,614700.0],["2022-06-10",176.8588,177.7199,174.8076,175.9203,416800.0],["2022-06-13",168.4701,169.7473,165.6545,165.9448,659800.0],["2022-06-14",165.8674,166.6317,162.0165,163.2743,640900.0],["2022-06-15",167.2026,172.7757,166.8349,171.1309,682200.0],["2022-06-16",171.1599,174.1835,167.1155,168.412,802300.0],["2022-06-17",170.173,171.5953,167.6196,170.3181,788700.0],["2022-06-21",177.5457,179.4712,176.9749,178.4456,621200.0],["2022-06-22",175.4752,179.5195,175.1462,177.7876,608700.0],["2022-06-23",177.8747,180.0807,176.8878,179.5873,375800.0],["2022-06-24",180.6999,185.828,180.4484,185.7119,367400.0],["2022-06-27",182.7899,183.3317,180.3033,180.4097,458500.0],["2022-06-28",182.2287,183.7961,178.9874,179.0648,342100.0],["2022-06-29",176.9846,179.4276,176.1331,178.8036,456700.0],["2022-06-30",175.4558,179.3938,173.453,177.5264,449900.0],["2022-07-01",177.1781,181.8707,176.8878,181.8417,338300.0],["2022-07-05",179.4421,183.9509,178.8616,183.8155,300700.0],["2022-07-06",182.6834,184.3089,180.1968,183.651,267200.0],["2022-07-07",184.6476,186.4956,184.5508,186.3214,235200.0],["2022-07-08",185.2474,188.6532,185.2474,187.347,240700.0],["2022-07-11",186.5149,187.5502,184.2896,184.4928,427400.0],["2022-07-12",185.4216,186.2053,182.5576,182.7318,446600.0],["2022-07-13",180.9709,185.7699,180.5258,184.9185,263800.0],["2022-07-14",182.8382,184.1347,179.3047,182.6254,466100.0],["2022-07-15",185.1797,189.2047,184.5314,187.1922,469500.0],["2022-07-18",192.5234,193.1427,188.6919,188.75,547700.0],["2022-07-19",193.7232,195.0584,192.3589,192.5234,537600.0],["2022-07-20",189.495,191.6671,188.0437,189.2434,421300.0],["2022-07-21",191.7494,195.6389,191.7494,195.4841,361200.0],["2022-07-22",196.0453,197.7869,193.549,193.9264,207800.0],["2022-07-25",196.7032,197.0032,194.4779,195.0681,265000.0],["2022-07-26",191.4398,191.73,188.5371,189.3015,261400.0],["2022-07-27",191.8171,194.6617,190.656,194.2166,368500.0],["2022-07-28",198.3674,201.9454,197.0903,200.7573,420300.0],["2022-07-29",202.6053,204.3953,201.6765,204.3759,337600.0],["2022-08-01",206.9496,207.5785,204.8597,206.2917,380100.0],["2022-08-02",204.5211,207.4818,203.7161,204.1921,422200.0],["2022-08-03",204.9661,209.0153,204.1631,208.7009,349100.0],["2022-08-04",208.7783,210.4135,207.2496,208.9911,276400.0],["2022-08-05",205.2661,206.9012,203.8631,205.0629,310600.0],["2022-08-08",206.3788,208.4135,206.0159,206.6303,212800.0],["2022-08-09",205.8853,205.924,203.1859,203.6406,246100.0],["2022-08-10",208.846,209.8039,207.1141,208.0236,181300.0],["2022-08-11",209.591,209.7458,207.4431,208.2848,299900.0],["2022-08-12",207.7527,208.8267,207.0657,208.8073,176800.0],["2022-08-15",207.5785,208.4009,206.6013,207.6946,96400.0],["2022-08-16",203.1375,205.895,202.7311,205.2758,288300.0],["2022-08-17",203.9986,206.4368,202.5569,204.5211,221200.0],["2022-08-18",204.2308,205.4886,202.7311,205.4789,252800.0],["2022-08-19",201.9667,202.0828,198.8996,200.3219,220100.0],["2022-08-22",195.9292,196.9742,193.2152,194.0522,473400.0],["2022-08-23",194.9423,197.8933,194.9423,195.3487,211800.0],["2022-08-24",194.9423,198.5513,194.7101,196.9935,173800.0],["2022-08-25",197.9224,200.3703,197.3322,200.2058,202600.0],["2022-08-26",197.8643,198.7448,191.3333,191.372,279500.0],["2022-08-29",191.9332,193.6651,191.6526,192.5331,271300.0],["2022-08-30",192.7847,193.491,188.2372,189.0886,375900.0],["2022-08-31",189.2918,189.9497,187.5115,188.3436,325700.0],["2022-09-01",186.2537,187.7534,183.9122,187.5599,308600.0],["2022-09-02",189.6595,191.7397,184.2122,184.9765,334900.0],["2022-09-06",182.5867,184.9185,181.0966,184.1735,444800.0],["2022-09-07",186.0021,189.0789,185.6538,188.9338,156600.0],["2022-09-08",184.1251,187.705,183.1575,187.4244,245900.0],["2022-09-09",190.7818,191.4011,189.2241,189.4466,266500.0],["2022-09-12",193.9748,196.2292,193.9748,195.4164,321100.0],["2022-09-13",191.3043,191.9913,188.7016,189.1757,339300.0],["2022-09-14",192.3493,194.5553,191.5559,193.1427,437700.0],["2022-09-15",192.0009,194.8262,190.0949,190.2594,290800.0],["2022-09-16",190.0078,191.0334,188.9048,190.5109,355500.0],["2022-09-19",188.392,192.088,188.392,192.0009,183200.0],["2022-09-20",188.3823,188.6339,185.7505,187.705,578700.0],["2022-09-21",186.5246,190.3561,185.8667,186.2343,421300.0],["2022-09-22",185.1313,185.3636,181.7546,182.9931,527200.0],["2022-09-23",180.4968,180.5742,177.6715,180.2065,577100.0],["2022-09-26",181.2031,184.1347,179.713,180.3806,275200.0],["2022-09-27",184.0283,184.9185,180.4774,183.0511,413900.0],["2022-09-28",181.1063,185.5667,179.4034,185.0249,433200.0],["2022-09-29",179.6163,180.8451,177.2071,180.371,444600.0],["2022-09-30",178.8519,182.1222,178.581,178.9971,282600.0],["2022-10-03",177.894,181.6675,176.8587,180.6419,412900.0],["2022-10-04",186.2827,189.6885,186.2827,187.4922,509600.0],["2022-10-05",183.264,188.3339,181.3482,187.2406,361200.0],["2022-10-06",184.5508,186.0021,183.0714,184.6863,332600.0],["2022-10-07",181.3579,181.4837,178.7068,178.9971,340400.0],["2022-10-10",178.5907,178.8519,175.1462,176.2008,493500.0],["2022-10-11",177.4006,179.9646,176.0944,177.2071,322000.0],["2022-10-12",177.0619,178.3294,176.0944,176.5782,319600.0],["2022-10-13",172.2242,178.0295,171.0825,177.4973,463100.0],["2022-10-14",179.5582,180.2259,174.7108,174.7689,388100.0],["2022-10-17",180.6612,182.9543,179.8678,182.4706,308500.0],["2022-10-18",186.4859,187.2019,183.7284,184.8217,264300.0],["2022-10-19",182.9834,183.5542,180.0614,181.4837,179100.0],["2022-10-20",181.4837,183.5155,179.5486,180.6032,260600.0],["2022-10-21",178.9003,182.5673,178.1746,182.2577,285800.0],["2022-10-24",183.351,186.5246,183.264,185.5087,399700.0],["2022-10-25",187.8405,192.4392,187.7727,190.1336,352600.0],["2022-10-26",189.3111,192.9685,189.0209,190.7818,257300.0],["2022-10-27",192.3105,192.7411,189.7175,189.9207,261200.0],["2022-10-28",190.24,192.7072,189.466,192.2041,356600.0],["2022-10-31",190.3561,191.672,188.9338,190.3851,277900.0],["2022-11-01",194.3424,195.1745,189.2531,190.569,299200.0],["2022-11-02",186.6407,191.2221,184.1144,185.3732,595000.0],["2022-11-03",183.0221,187.4922,182.7995,186.273,528200.0],["2022-11-04",195.1455,196.413,190.8205,192.7363,565300.0],["2022-11-07",193.9167,194.4779,192.1993,193.4039,298700.0],["2022-11-08",195.6196,199.6639,195.4067,197.6708,385900.0],["2022-11-09",195.6776,198.4642,194.7198,194.952,261300.0],["2022-11-10",205.0048,207.2786,203.9812,205.895,445800.0],["2022-11-11",208.0236,211.4487,207.4527,209.8232,439700.0],["2022-11-14",208.8944,209.562,205.8563,205.8563,341900.0],["2022-11-15",208.9331,209.8523,205.6821,208.4493,289800.0],["2022-11-16",207.4431,208.1784,206.3788,206.998,194100.0],["2022-11-17",204.2502,206.8654,204.105,206.6207,347900.0],["2022-11-18",207.4721,209.4072,206.669,209.3105,143500.0],["2022-11-21",207.8881,208.9912,206.9932,207.1721,181700.0],["2022-11-22",207.9365,209.9781,207.5253,209.3395,162600.0],["2022-11-23",209.5814,211.4052,209.4266,210.5296,213200.0],["2022-11-25",210.5199,211.7971,210.5005,211.0617,70200.0],["2022-11-28",211.8648,212.7549,208.8267,208.9428,203600.0],["2022-11-29",208.5558,210.0748,208.0962,208.2365,223500.0],["2022-11-30",212.5227,215.8124,211.0037,215.8124,282600.0],["2022-12-01",218.8408,220.9888,217.6411,220.6792,299200.0],["2022-12-02",217.3508,219.3246,216.1607,219.2279,353700.0],["2022-12-05",219.5568,219.6729,216.422,216.422,372300.0],["2022-12-06",216.2381,216.5671,211.8454,213.9257,301300.0],["2022-12-07",213.8192,215.4931,212.6388,212.9388,194800.0],["2022-12-08",212.5034,213.529,211.6036,213.1807,228800.0],["2022-12-09",212.842,214.3514,212.3002,213.558,150100.0],["2022-12-12",215.0771,215.5367,213.8289,215.3093,147000.0],["2022-12-13",221.7822,222.7033,215.6963,218.1732,343300.0],["2022-12-14",218.5893,219.9439,216.838,217.8733,205300.0],["2022-12-15",216.7606,217.2928,213.9837,215.1835,221400.0],["2022-12-16",213.8773,215.1158,211.0327,211.0327,155900.0],["2022-12-19",211.2939,211.2939,209.0685,209.1169,192700.0],["2022-12-20",206.5239,208.0043,206.2917,207.1431,208800.0],["2022-12-21",206.8432,208.043,206.611,206.9593,335000.0],["2022-12-22",206.282,206.4368,203.5245,205.6628,180600.0],["2022-12-23",203.9599,205.4209,203.0697,204.1631,222000.0],["2022-12-27",204.9274,206.0595,203.4761,205.121,190300.0],["2022-12-28",205.1209,206.3207,203.2197,203.4277,163200.0],["2022-12-29",206.8528,209.89,206.7658,209.562,189300.0],["2022-12-30",208.5461,209.2717,205.8998,207.2689,141200.0],["2023-01-03",209.6297,211.6616,207.027,208.3816,316400.0],["2023-01-04",212.0873,212.5421,209.5814,212.5421,354700.0],["2023-01-05",210.2006,211.3617,208.7686,209.0686,205900.0],["2023-01-06",209.8039,217.5104,209.1846,216.809,212900.0],["2023-01-09",222.5369,225.1977,221.3468,221.3468,564700.0],["2023-01-10",222.6337,224.5978,221.8209,224.4236,297700.0],["2023-01-11",225.4008,227.2585,224.8977,226.1265,332600.0],["2023-01-12",226.5232,229.4065,225.1202,228.1874,329800.0],["2023-01-13",227.1618,228.7776,226.9973,228.2648,186400.0],["2023-01-17",229.6581,232.015,229.6581,230.1418,340100.0],["2023-01-18",234.0894,234.7667,231.9318,231.9318,566200.0],["2023-01-19",231.6802,232.2124,228.9904,230.2676,605100.0],["2023-01-20",232.4059,234.6313,231.748,234.5152,311800.0],["2023-01-23",234.0991,237.3211,233.8185,235.7343,373100.0],["2023-01-24",234.8248,236.5035,233.9637,236.1213,283700.0],["2023-01-25",234.8828,237.8048,234.4958,237.6113,275200.0],["2023-01-26",238.753,240.4395,238.308,239.7303,362500.0],["2023-01-27",240.7462,247.7726,240.7462,245.4872,802900.0],["2023-01-30",245.5162,246.7837,242.4684,243.0974,481300.0],["2023-01-31",238.5983,243.4263,238.5112,243.1554,708600.0],["2023-02-01",241.7041,248.1383,241.1429,245.1002,786100.0],["2023-02-02",256.5947,261.5776,254.0887,256.8656,1191400.0],["2023-02-03",251.9988,255.4336,251.2732,251.6021,776300.0],["2023-02-06",251.9505,254.4758,250.5572,252.8309,395300.0],["2023-02-07",253.992,258.5782,253.7675,258.2492,464800.0],["2023-02-08",257.8138,259.149,256.5463,257.9106,445200.0],["2023-02-09",260.8326,261.355,256.4689,257.6687,306600.0],["2023-02-10",249.9186,251.6892,248.5834,251.2538,564700.0],["2023-02-13",253.1212,256.3044,252.6858,254.8918,232000.0],["2023-02-14",252.7729,257.5622,252.5116,256.9914,198100.0],["2023-02-15",255.424,258.6314,255.424,258.5588,282600.0],["2023-02-16",256.7011,259.9859,255.5643,257.2526,217500.0],["2023-02-17",256.2948,258.9071,255.7819,258.2202,251800.0],["2023-02-21",254.5048,255.066,253.2857,254.2726,331800.0],["2023-02-22",253.3147,253.7743,251.1474,252.144,286900.0],["2023-02-23",255.3949,256.0335,252.7826,253.6437,258000.0],["2023-02-24",249.3381,251.5828,248.7382,250.7023,246200.0],["2023-02-27",252.4149,254.0791,252.0666,252.8793,195600.0],["2023-02-28",251.2925,253.5856,250.4846,251.9214,351700.0],["2023-03-01",257.0785,257.1752,253.634,254.1952,203300.0],["2023-03-02",253.8082,256.4495,253.0148,255.9948,203500.0],["2023-03-03",263.0773,264.2819,261.7566,262.6419,494700.0],["2023-03-06",264.6253,264.9543,261.1712,261.5872,752100.0],["2023-03-07",264.6641,265.1865,259.4393,259.9521,269500.0],["2023-03-08",259.8554,261.9743,258.6556,260.91,165000.0],["2023-03-09",259.449,260.0488,254.5919,256.0916,242300.0],["2023-03-10",257.1462,257.1462,250.9345,252.7535,476400.0],["2023-03-13",249.8218,253.1599,249.4542,251.6215,310500.0],["2023-03-14",254.0404,255.2305,252.1246,254.3693,419800.0],["2023-03-15",246.0387,248.6608,243.9875,247.9738,405900.0],["2023-03-16",248.0029,256.7011,248.0029,255.782,413300.0],["2023-03-17",249.9573,251.9117,248.6414,250.7894,354500.0],["2023-03-20",254.2145,255.182,252.1827,253.963,262400.0],["2023-03-21",257.0785,258.6266,256.6141,257.988,262000.0],["2023-03-22",260.3294,262.2065,256.5656,256.5656,284200.0],["2023-03-23",260.3101,261.9356,255.6494,257.4848,327300.0],["2023-03-24",255.6562,257.093,252.7826,256.7592,326800.0],["2023-03-27",259.4974,259.9134,256.8366,257.5332,237100.0],["2023-03-28",258.1524,258.2879,256.3044,257.6687,200500.0],["2023-03-29",261.0358,261.4712,259.2652,260.1456,186100.0],["2023-03-30",260.5423,261.239,259.1103,260.1747,251400.0],["2023-03-31",261.9356,263.2805,261.4228,262.1484,237300.0],["2023-04-03",261.4325,262.7096,260.0779,262.1484,186300.0],["2023-04-04",264.5093,264.7802,261.4373,262.042,194400.0],["2023-04-05",266.067,266.3476,260.7552,261.7711,364800.0],["2023-04-06",260.7552,264.8382,260.7552,263.116,402700.0],["2023-04-10",261.3163,264.4309,261.3135,264.1319,202400.0],["2023-04-11",265.3607,266.6863,264.6254,265.322,227500.0],["2023-04-12",268.3795,269.168,266.9814,267.6538,294200.0],["2023-04-13",273.8171,275.6167,270.6435,273.7591,679800.0],["2023-04-14",275.6942,277.31,275.1233,276.265,462000.0],["2023-04-17",271.5144,272.2691,268.902,271.9207,337500.0],["2023-04-18",271.05,272.5013,269.8753,271.495,309300.0],["2023-04-19",270.8758,271.0983,269.1922,269.5889,271900.0],["2023-04-20",264.3351,267.6829,263.8514,267.0443,428800.0],["2023-04-21",267.828,269.7292,265.8638,269.0084,324300.0],["2023-04-24",271.7361,273.4941,271.7361,273.0517,316000.0],["2023-04-25",272.8276,273.0419,270.0794,270.1476,249800.0],["2023-04-26",271.1319,272.1259,267.6333,268.3935,325100.0],["2023-04-27",269.3388,271.7653,268.2863,271.1514,466300.0],["2023-04-28",268.2473,271.8579,267.6236,271.5412,383500.0],["2023-05-01",272.4572,273.076,271.5607,272.0284,163000.0],["2023-05-02",267.2728,269.2803,266.4249,268.754,298300.0],["2023-05-03",271.6874,274.3381,270.3912,270.5667,330100.0],["2023-05-04",282.7677,286.159,281.3839,284.3562,946900.0],["2023-05-05",288.0769,290.1546,287.0946,289.2483,465000.0],["2023-05-08",290.1546,290.2287,288.1276,289.4042,297100.0],["2023-05-09",287.7378,288.9949,286.5781,286.695,378900.0],["2023-05-10",286.7048,287.5672,283.3037,284.7362,438200.0],["2023-05-11",286.851,287.1433,285.165,286.1298,333000.0],["2023-05-12",289.3068,289.4919,286.7633,288.722,393800.0],["2023-05-15",288.264,288.7318,285.1358,285.5353,316000.0],["2023-05-16",287.8157,288.2055,284.9604,285.1455,316900.0],["2023-05-17",286.8217,286.9192,285.3502,285.8569,246200.0],["2023-05-18",288.2835,288.7318,286.1201,287.6403,365400.0],["2023-05-19",290.8758,291.5969,289.5796,290.6418,391700.0],["2023-05-22",291.0122,295.1393,290.7978,293.848,236800.0],["2023-05-23",285.3014,285.3014,281.0135,282.5143,541000.0],["2023-05-24",278.9671,280.1365,276.7305,279.6492,445100.0],["2023-05-25",279.1912,280.117,278.0412,279.2984,228300.0],["2023-05-26",281.0135,284.1515,280.8381,283.3524,221900.0],["2023-05-30",284.7362,284.7362,279.9123,280.039,405200.0],["2023-05-31",280.8381,281.0817,275.985,279.3666,482200.0],["2023-06-01",281.5106,285.7205,280.7797,285.623,269400.0],["2023-06-02",290.7003,292.6396,289.9986,290.9927,364500.0],["2023-06-05",290.5931,290.7685,288.342,288.8779,168300.0],["2023-06-06",289.3652,290.2374,288.3809,289.5504,312300.0],["2023-06-07",288.1276,290.5395,286.617,287.0263,315100.0],["2023-06-08",289.0436,291.3922,289.0436,290.6418,289300.0],["2023-06-09",289.8232,291.2801,289.068,290.213,263100.0],["2023-06-12",292.8833,294.1501,291.4799,292.9222,275000.0],["2023-06-13",293.5946,294.8518,292.2985,292.4642,359400.0],["2023-06-14",296.9568,297.444,293.0587,295.0759,418100.0],["2023-06-15",297.6779,298.9155,295.9237,298.3113,657600.0],["2023-06-16",300.8451,301.4103,298.8083,300.1727,294900.0],["2023-06-20",298.8863,300.2117,297.5122,298.3601,355800.0],["2023-06-21",299.2858,301.2446,297.7559,300.4455,400200.0],["2023-06-22",298.6524,301.0692,298.2041,299.4613,268100.0],["2023-06-23",298.3601,301.1375,298.0872,299.6854,426800.0],["2023-06-26",299.6659,300.8841,298.058,298.6816,145000.0],["2023-06-27",301.3713,306.4583,301.2446,306.088,240900.0],["2023-06-28",307.3062,309.9081,307.3062,309.8594,334600.0],["2023-06-29",310.2492,314.4982,310.142,312.5004,472100.0],["2023-06-30",316.5642,318.7374,315.6286,316.9247,521700.0],["2023-07-03",317.2268,317.7141,314.8685,317.5679,224400.0],["2023-07-05",313.4067,314.5761,311.4869,311.8572,395100.0],["2023-07-06",304.9186,306.741,303.2717,305.5423,451000.0],["2023-07-07",306.624,309.4696,304.8114,306.4778,332100.0],["2023-07-10",306.2439,310.678,306.0003,310.181,338500.0],["2023-07-11",310.8729,312.169,309.2796,310.2785,378100.0],["2023-07-12",312.0326,314.81,310.8632,314.4592,443800.0],["2023-07-13",317.5387,317.8106,314.771,315.1219,375200.0],["2023-07-14",318.5619,321.1054,318.2598,320.4038,334200.0],["2023-07-17",320.1212,321.4758,319.2733,320.3356,339500.0],["2023-07-18",317.909,318.4255,315.2875,318.0065,258600.0],["2023-07-19",315.0731,316.1451,312.4127,312.9097,362200.0],["2023-07-20",312.1203,312.5394,309.4258,310.5416,399700.0],["2023-07-21",312.8317,312.8317,309.8302,309.9082,281200.0],["2023-07-24",309.2942,310.5416,308.3792,309.0798,213700.0],["2023-07-25",306.4194,309.2455,305.8639,308.0566,269200.0],["2023-07-26",306.3317,310.5124,306.0198,309.265,171600.0],["2023-07-27",313.2118,313.8744,308.3879,309.187,319000.0],["2023-07-28",313.5139,315.3655,312.9682,313.6211,298100.0],["2023-07-31",314.2838,314.2838,311.2043,312.2275,265000.0],["2023-08-01",308.9239,311.3992,308.5048,309.5281,340400.0],["2023-08-02",303.9538,313.9524,303.8174,305.5715,546000.0],["2023-08-03",304.0513,308.2612,303.8174,306.1562,307500.0],["2023-08-04",307.3939,308.0371,303.3204,303.5153,246900.0],["2023-08-07",304.48,304.8114,300.9912,304.2851,227600.0],["2023-08-08",300.8353,303.0573,299.3638,303.0573,316600.0],["2023-08-09",305.7859,306.2732,301.6783,303.6712,257800.0],["2023-08-10",308.1735,310.5318,305.6251,306.7409,350000.0],["2023-08-11",305.172,305.513,303.0183,303.2619,270500.0],["2023-08-14",302.3167,308.2456,302.3167,307.5304,204200.0],["2023-08-15",306.5168,308.6315,306.3414,307.696,183400.0],["2023-08-16",307.0918,309.0798,305.172,305.3571,188100.0],["2023-08-17",304.2462,304.2462,298.1651,298.2236,321800.0],["2023-08-18",295.7581,299.2664,294.0624,297.9605,398000.0],["2023-08-21",304.2267,304.8991,301.7806,304.022,137200.0],["2023-08-22",304.178,305.2207,302.1509,302.6479,194700.0],["2023-08-23",301.42,305.8346,301.0127,304.8211,135400.0],["2023-08-24",304.636,304.8796,299.5002,299.6952,162600.0],["2023-08-25",303.3691,304.6067,299.549,303.3301,193600.0],["2023-08-28",304.1975,305.6008,303.7005,305.3279,137200.0],["2023-08-29",304.1,312.4712,304.1,312.4225,286300.0],["2023-08-30",311.5941,314.4592,311.5941,312.1301,202400.0],["2023-08-31",311.3602,312.822,309.1967,309.645,207400.0],["2023-09-01",304.7822,304.7822,297.9897,300.465,579000.0],["2023-09-05",299.471,299.471,296.3233,297.3953,265000.0],["2023-09-06",295.2806,296.1576,292.5422,294.8031,376000.0],["2023-09-07",291.1389,292.1231,289.0631,291.1779,548700.0],["2023-09-08",291.4897,292.9417,289.1313,289.6186,286200.0],["2023-09-11",291.0414,295.2708,289.833,294.9687,249900.0],["2023-09-12",291.6066,294.306,290.213,290.5249,215800.0],["2023-09-13",290.8367,291.9867,289.5504,291.4312,229200.0],["2023-09-14",291.9184,295.4462,291.0024,294.959,204400.0],["2023-09-15",296.1966,298.3211,293.2243,293.2925,389800.0],["2023-09-18",292.357,292.9125,289.9109,292.0451,161400.0],["2023-09-19",293.1171,294.1374,291.3825,291.4897,201000.0],["2023-09-20",297.1614,300.0723,295.0759,295.1929,235500.0],["2023-09-21",289.18,289.3262,284.0345,284.1418,400700.0],["2023-09-22",283.1185,284.9019,280.9063,280.9063,233000.0],["2023-09-25",279.7856,281.8809,278.4993,280.7699,206200.0],["2023-09-26",280.3606,281.6519,278.3141,278.4603,221400.0],["2023-09-27",281.9491,282.8652,277.7586,280.2827,298000.0],["2023-09-28",283.5083,287.6013,282.5338,286.9387,265600.0],["2023-09-29",291.2266,292.5714,286.1103,288.0107,253600.0],["2023-10-02",288.225,289.9012,287.4893,289.0339,248100.0],["2023-10-03",288.0301,289.6654,286.0128,287.0458,234400.0],["2023-10-04",288.2932,291.9574,286.9192,291.9574,162000.0],["2023-10-05",292.7955,293.5264,289.5065,292.3083,226800.0],["2023-10-06",292.3278,297.6292,290.0669,297.6194,257400.0],["2023-10-09",292.3765,293.7701,290.3105,292.854,187700.0],["2023-10-10",299.2079,301.3421,296.7911,297.4343,385900.0],["2023-10-11",304.6945,305.0843,300.0704,301.9268,353900.0],["2023-10-12",305.0843,305.4156,299.5977,301.1959,281900.0],["2023-10-13",306.0393,306.507,303.7881,304.0707,693700.0],["2023-10-16",304.0707,309.0116,303.9636,307.0138,415400.0],["2023-10-17",300.465,304.3826,299.7244,301.6832,326700.0],["2023-10-18",298.3796,299.3833,295.4365,295.7581,290200.0],["2023-10-19",294.462,296.1772,292.4642,293.7116,503900.0],["2023-10-20",294.2378,295.5242,292.9904,294.0137,334700.0],["2023-10-23",293.0392,298.1457,292.4642,295.6314,337400.0],["2023-10-24",293.0879,294.9298,293.0879,293.2341,365300.0],["2023-10-25",292.357,293.6629,290.1351,291.6846,314800.0],["2023-10-26",291.5969,292.3746,288.7902,289.5406,302400.0],["2023-10-27",293.5265,294.1307,289.7843,290.6418,571800.0],["2023-10-30",292.6883,294.2866,290.9244,291.7625,492200.0],["2023-10-31",292.6006,295.8653,292.357,293.9552,562000.0],["2023-11-01",294.345,297.8728,293.9942,297.2101,543500.0],["2023-11-02",310.8729,317.0612,307.5011,315.1803,618900.0],["2023-11-03",321.008,323.5417,320.126,322.9668,493100.0],["2023-11-06",324.8183,328.3169,323.3566,325.0035,467900.0],["2023-11-07",323.8633,324.9451,322.2749,324.8768,318000.0],["2023-11-08",330.0029,331.6401,325.8514,328.6288,349600.0],["2023-11-09",330.2465,331.3574,326.6602,327.3326,245600.0],["2023-11-10",327.8784,331.3418,325.7149,330.9091,207600.0],["2023-11-13",329.7007,335.0899,329.5448,332.5853,229700.0],["2023-11-14",341.6873,344.9569,340.9467,344.7376,384300.0],["2023-11-15",345.6829,346.0484,342.3111,342.7204,382100.0],["2023-11-16",343.8313,345.8778,343.0751,344.991,276600.0],["2023-11-17",347.8269,350.2729,347.1349,350.1852,285300.0],["2023-11-20",352.2902,356.2321,351.7639,355.0383,341100.0],["2023-11-21",353.1283,355.0188,351.1695,351.8906,234300.0],["2023-11-22",356.3149,356.6073,353.6155,354.9701,130600.0],["2023-11-24",355.9934,359.2093,355.4476,358.0789,152500.0],["2023-11-27",358.6148,360.4859,358.42,360.2423,207500.0],["2023-11-28",358.3907,360.2521,357.1141,358.8877,283200.0],["2023-11-29",359.0728,360.3397,356.1006,357.0848,249800.0],["2023-11-30",352.4461,353.4011,347.9243,349.8149,436100.0],["2023-12-01",349.2302,350.0634,346.5015,347.8951,469000.0],["2023-12-04",345.3126,347.057,344.1529,344.6304,395500.0],["2023-12-05",348.7039,353.5181,348.548,353.0113,253600.0],["2023-12-06",356.6755,356.9679,352.0368,352.4656,263400.0],["2023-12-07",355.5158,355.5158,352.1148,354.4828,236300.0],["2023-12-08",355.5451,358.8682,355.5061,357.4064,387800.0],["2023-12-11",359.7063,362.932,358.9754,362.4837,309900.0],["2023-12-12",360.8173,362.357,359.7638,361.8893,199600.0],["2023-12-13",357.6695,360.5639,355.1066,360.4762,404500.0],["2023-12-14",353.5181,356.3929,351.7639,354.5803,416100.0],["2023-12-15",351.53,351.7542,345.3516,345.4685,490800.0],["2023-12-18",337.6723,339.0172,335.5381,338.0719,635200.0],["2023-12-19",336.6101,340.4887,336.2008,339.7773,419800.0],["2023-12-20",337.8282,337.9647,329.8566,330.4316,569900.0],["2023-12-21",330.1685,330.1685,326.0901,327.4886,554500.0],["2023-12-22",329.0478,329.4717,325.9049,326.095,398700.0],["2023-12-26",325.9001,328.5898,325.7442,327.3326,224400.0],["2023-12-27",331.0553,331.2307,328.9893,329.7202,332100.0],["2023-12-28",329.9346,330.3293,328.2877,328.3656,188300.0],["2023-12-29",330.3634,331.5328,328.0148,329.8079,271800.0],["2024-01-02",327.6445,329.3304,326.514,329.116,342200.0],["2024-01-03",323.2883,326.4945,322.8595,324.8573,275600.0],["2024-01-04",327.0305,329.4279,325.5444,325.9001,312400.0],["2024-01-05",324.8671,328.9016,324.7989,326.3971,264300.0],["2024-01-08",330.1197,335.4796,330.1197,335.3724,366400.0],["2024-01-09",334.1445,336.4347,332.3807,334.3492,413100.0],["2024-01-10",337.5944,342.5352,336.6588,342.467,543500.0],["2024-01-11",344.5135,345.1908,338.8807,341.5997,252200.0],["2024-01-12",341.512,342.4962,339.4849,342.35,249300.0],["2024-01-16",332.2832,339.0074,331.182,337.9062,366000.0],["2024-01-17",333.4429,334.9437,331.1771,334.5441,290600.0],["2024-01-18",336.922,338.7492,336.0449,338.257,229100.0],["2024-01-19",337.4579,341.2781,336.8635,340.5082,194000.0],["2024-01-22",333.0726,333.9302,328.5508,328.5703,488800.0],["2024-01-23",325.4518,325.6467,322.119,324.8086,366700.0],["2024-01-24",328.3754,328.7993,326.095,326.6992,338800.0],["2024-01-25",325.4616,326.7967,321.7438,326.7967,376600.0],["2024-01-26",330.3634,332.3125,329.3402,331.5036,504300.0],["2024-01-29",331.143,336.2008,330.1003,336.1423,300600.0],["2024-01-30",339.1341,341.3755,338.4422,340.5082,382300.0],["2024-01-31",344.1139,345.6488,337.1071,337.1071,386400.0],["2024-02-01",363.2828,381.4479,363.1951,379.5281,1609900.0],["2024-02-02",370.1922,370.7087,362.0354,369.588,694700.0],["2024-02-05",361.4702,365.0954,359.4042,362.1913,447700.0],["2024-02-06",364.2671,369.6074,364.2671,368.8863,318900.0],["2024-02-07",374.2754,376.0588,371.001,371.3324,305100.0],["2024-02-08",371.3324,375.9126,370.3189,375.3377,271000.0],["2024-02-09",379.9862,383.5627,379.3722,382.5589,252800.0],["2024-02-12",380.0641,380.6488,376.4925,377.3842,234200.0],["2024-02-13",369.1299,370.923,365.7483,367.2393,278500.0],["2024-02-14",370.3189,373.1352,369.1494,372.7065,161100.0],["2024-02-15",378.4269,379.8595,376.4282,379.187,185000.0],["2024-02-16",380.8925,381.5941,378.9239,379.3138,231600.0],["2024-02-20",380.5319,382.361,379.4209,380.5026,255300.0],["2024-02-21",384.1961,392.421,383.8842,392.0215,351500.0],["2024-02-22",397.2742,402.4684,397.2742,401.3574,327400.0],["2024-02-23",405.1483,407.1558,403.5209,405.4699,282500.0],["2024-02-26",408.5397,409.1829,406.0059,408.6469,319500.0],["2024-02-27",408.1206,413.3538,406.727,410.5764,405400.0],["2024-02-28",415.3028,419.123,414.3283,417.6417,341800.0],["2024-02-29",416.9303,416.9888,407.4433,413.9482,483800.0],["2024-03-01",414.1724,415.6888,412.1356,414.5135,216500.0],["2024-03-04",400.646,404.4759,398.3754,403.0336,396300.0],["2024-03-05",402.6535,403.209,399.4961,400.9774,224000.0],["2024-03-06",401.5816,406.425,401.0359,406.0157,363500.0],["2024-03-07",409.1244,411.0452,407.955,411.0052,163900.0],["2024-03-08",413.6949,415.5952,410.0015,410.0209,278700.0],["2024-03-11",406.6589,407.4336,402.4392,402.4781,257200.0],["2024-03-12",405.2653,414.2309,403.6281,413.1979,410100.0],["2024-03-13",410.5862,414.2377,409.7676,411.6874,162800.0],["2024-03-14",413.7826,414.036,408.335,409.6701,190200.0],["2024-03-15",411.6971,413.7242,410.4692,413.7242,207800.0],["2024-03-18",415.5562,418.4652,413.8995,415.6634,220000.0],["2024-03-19",420.2242,422.5533,418.0705,422.3194,351900.0],["2024-03-20",421.7542,424.4341,420.2339,423.0796,242800.0],["2024-03-21",421.3351,422.7385,417.6125,420.1267,238500.0],["2024-03-22",421.0525,423.9079,419.9416,422.2512,131700.0],["2024-03-25",427.6793,430.9732,427.2797,428.3907,186300.0],["2024-03-26",430.2326,431.5189,426.812,426.812,173400.0],["2024-03-27",431.3435,431.4507,427.4162,427.9717,131300.0],["2024-03-28",426.3345,427.5039,424.4634,424.8337,176400.0],["2024-04-01",424.3367,425.6669,419.0937,420.7504,166500.0],["2024-04-02",415.0885,415.7317,408.3545,408.9002,304800.0],["2024-04-03",402.6243,410.4692,400.4121,408.8223,303100.0],["2024-04-04",408.754,412.5547,403.0531,403.4819,424100.0],["2024-04-05",405.0606,410.6544,404.2128,408.1888,186700.0],["2024-04-08",413.7241,414.8643,410.8785,412.7593,284400.0],["2024-04-09",411.7361,412.3306,404.6708,409.7871,217200.0],["2024-04-10",403.6963,411.2781,403.6963,409.1244,247400.0],["2024-04-11",409.2998,411.0637,404.7683,409.6701,163000.0],["2024-04-12",401.0553,403.3357,399.3596,399.9444,250000.0],["2024-04-15",408.8028,409.1244,399.5545,400.4608,218000.0],["2024-04-16",401.5231,403.0238,399.2622,400.8604,203400.0],["2024-04-17",408.5397,409.0659,402.8826,405.4017,264800.0],["2024-04-18",403.4332,407.2533,399.8859,402.1078,216100.0],["2024-04-19",405.236,406.0839,397.703,398.239,282900.0],["2024-04-22",398.6646,403.0144,397.7084,402.3817,179900.0],["2024-04-23",410.5516,417.3679,409.512,416.5735,273400.0],["2024-04-24",414.4551,416.7403,409.9631,412.2483,237200.0],["2024-04-25",403.7058,407.0453,401.9796,404.2844,510000.0],["2024-04-26",409.002,414.6022,408.7176,414.3374,217500.0],["2024-04-29",410.8654,414.6218,409.661,414.3177,146800.0],["2024-04-30",408.541,411.4539,405.0661,407.7074,217700.0],["2024-05-01",409.9141,413.4743,406.3441,407.9427,109900.0],["2024-05-02",415.1514,416.8285,411.7874,416.397,214100.0],["2024-05-03",423.7626,425.7536,420.5751,422.0168,288900.0],["2024-05-06",418.4272,420.2808,417.2797,419.4374,307500.0],["2024-05-07",411.4539,412.6897,393.29,393.29,966800.0],["2024-05-08",392.3092,401.3912,391.5932,398.4096,442600.0],["2024-05-09",396.4382,400.4202,396.3009,399.5963,255300.0],["2024-05-10",395.5654,397.7084,392.7702,397.2131,222400.0],["2024-05-13",398.5861,400.5183,397.6642,397.929,174800.0],["2024-05-14",399.155,403.745,398.9098,403.1173,135400.0],["2024-05-15",403.6371,413.2389,403.1173,409.1883,307700.0],["2024-05-16",412.6112,413.6116,410.3751,411.503,266800.0],["2024-05-17",413.131,415.6908,411.6893,414.1804,182900.0],["2024-05-20",411.5912,412.5131,408.3978,408.6391,185400.0],["2024-05-21",406.6775,410.532,406.2166,410.326,225900.0],["2024-05-22",409.8749,410.6595,405.8527,407.0698,223200.0],["2024-05-23",409.9435,410.5467,404.51,405.5791,153400.0],["2024-05-24",408.3154,410.4535,407.5308,408.1585,169700.0],["2024-05-28",407.1581,407.1581,402.264,404.2158,175000.0],["2024-05-29",399.0177,400.0377,397.0561,398.3802,257300.0],["2024-05-30",399.7827,403.0683,399.5669,401.1166,116000.0],["2024-05-31",400.7046,403.3135,399.4394,403.0977,177600.0],["2024-06-03",401.4108,403.2743,398.4979,401.1852,147500.0],["2024-06-04",402.6662,405.4123,402.215,402.8427,195100.0],["2024-06-05",412.4935,414.5776,408.9823,414.2785,331200.0],["2024-06-06",415.0435,415.3966,408.4821,408.9039,393400.0],["2024-06-07",406.9325,408.6881,403.9706,404.9906,184200.0],["2024-06-10",403.2448,406.2264,402.8623,405.53,106800.0],["2024-06-11",403.0781,404.4561,401.2735,403.0389,169100.0],["2024-06-12",415.2004,420.8889,414.0824,419.1431,356700.0],["2024-06-13",411.9247,412.8074,406.8737,408.6685,178700.0],["2024-06-14",396.6246,402.2935,395.2614,402.0974,346600.0],["2024-06-17",404.3041,409.5218,402.1562,408.0604,163100.0],["2024-06-18",407.1876,407.1876,403.186,406.3931,103200.0],["2024-06-20",410.8066,412.5229,408.2075,412.0129,189800.0],["2024-06-21",404.8337,406.9031,402.2886,406.6775,216500.0],["2024-06-24",412.9054,415.2455,411.8442,413.5724,176700.0],["2024-06-25",414.7002,416.8727,414.6649,415.6712,232400.0],["2024-06-26",409.1785,410.3947,404.5051,404.5885,296200.0],["2024-06-27",402.1169,404.2844,401.1361,401.5873,254000.0],["2024-06-28",401.9894,402.2445,399.3021,400.5183,246800.0],["2024-07-01",403.0977,403.7842,400.6458,402.3523,187400.0],["2024-07-02",398.5666,406.4128,398.1546,406.4128,234300.0],["2024-07-03",411.6305,414.5924,410.0102,414.5924,198200.0],["2024-07-05",415.8478,416.8285,410.2181,414.2687,179900.0],["2024-07-08",421.752,422.007,418.9372,419.1628,194300.0],["2024-07-09",420.4868,421.8108,417.7014,418.0937,150400.0],["2024-07-10",420.8497,426.6853,420.7811,426.6853,133500.0],["2024-07-11",425.3319,426.1067,419.2707,420.2318,219300.0],["2024-07-12",421.8697,428.1467,421.8697,426.7932,163600.0],["2024-07-15",427.0286,427.1659,418.8489,420.3201,166500.0],["2024-07-16",418.5154,421.5755,417.2993,420.9674,157900.0],["2024-07-17",415.2004,416.1126,412.2189,412.621,177300.0],["2024-07-18",418.692,418.8588,411.6893,414.308,168500.0],["2024-07-19",411.4539,412.3954,408.3056,408.3056,102700.0],["2024-07-22",413.1408,419.4472,411.6304,418.9764,237000.0],["2024-07-23",413.1604,416.0537,412.9447,415.0337,152400.0],["2024-07-24",408.3939,409.3747,405.0593,405.7164,259500.0],["2024-07-25",400.9204,402.9261,396.3794,398.1154,265100.0],["2024-07-26",402.1169,407.8437,400.6262,405.8439,176000.0],["2024-07-29",401.8619,404.3041,399.1746,403.7843,196800.0],["2024-07-30",406.2754,407.1581,401.244,402.3817,170000.0],["2024-07-31",403.7058,408.0703,400.6605,405.0691,311000.0],["2024-08-01",421.1636,425.6359,408.1781,413.5135,410500.0],["2024-08-02",415.9655,425.4103,414.2001,425.2534,535400.0],["2024-08-05",406.3833,420.1435,405.0691,414.6512,546900.0],["2024-08-06",406.9129,413.6116,406.452,408.8058,296400.0],["2024-08-07",417.2601,418.1035,409.2275,409.9141,190200.0],["2024-08-08",407.6583,413.7293,404.2747,412.4641,164200.0],["2024-08-09",413.0133,414.1412,411.3264,412.0325,193300.0],["2024-08-12",412.8956,415.3868,410.4535,414.2099,140800.0],["2024-08-13",415.7693,424.2187,415.2642,423.5076,205400.0],["2024-08-14",429.4216,447.6346,429.4216,444.1921,718900.0],["2024-08-15",449.5177,454.0979,444.6334,445.3984,425100.0],["2024-08-16",449.2725,452.0285,447.9092,450.8614,316000.0],["2024-08-19",451.7146,457.2364,451.7146,454.1567,266200.0],["2024-08-20",459.0018,460.7671,456.1968,457.7562,202000.0],["2024-08-21",465.9751,471.5164,465.0629,469.5843,387500.0],["2024-08-22",471.1536,471.948,464.6608,467.868,348500.0],["2024-08-23",471.2614,474.9491,470.9672,474.6353,214700.0],["2024-08-26",472.9385,472.9876,470.3493,470.6239,156100.0],["2024-08-27",473.478,482.1382,472.8699,479.853,298500.0],["2024-08-28",481.128,481.4811,475.2041,477.3814,160400.0],["2024-08-29",479.8334,485.8603,477.7247,481.1574,222600.0],["2024-08-30",484.7765,487.2382,482.4128,487.2382,227000.0],["2024-09-03",488.0915,488.6505,475.2238,477.3226,248600.0],["2024-09-04",474.6941,478.1268,469.398,477.558,270500.0],["2024-09-05",463.8272,468.8585,462.1795,467.9758,286800.0],["2024-09-06",473.3701,474.9099,460.3111,461.6499,287100.0],["2024-09-09",462.5914,466.3379,461.3223,462.9052,172000.0],["2024-09-10",462.2383,462.5031,453.5585,458.0995,319100.0],["2024-09-11",458.992,466.0339,454.8629,465.9162,332500.0],["2024-09-12",456.9716,464.3862,456.442,462.8268,311300.0],["2024-09-13",462.1697,464.396,459.502,460.0708,226000.0],["2024-09-16",459.502,459.5804,453.5957,454.7452,268900.0],["2024-09-17",457.7268,459.3745,453.6958,453.9214,246900.0],["2024-09-18",453.3525,455.1473,447.7376,448.7331,308400.0],["2024-09-19",461.2281,468.5643,461.081,464.9453,446500.0],["2024-09-20",461.797,462.4247,457.1383,461.5125,316100.0],["2024-09-23",470.771,472.458,467.0343,467.7895,306400.0],["2024-09-24",464.9452,468.8095,464.8471,468.7408,321700.0],["2024-09-25",467.152,467.5737,462.0912,464.9943,282300.0],["2024-09-26",469.3783,472.1196,465.8966,468.8389,210500.0],["2024-09-27",463.7389,468.9301,462.3756,462.611,207200.0],["2024-09-30",462.9151,464.4745,456.0595,461.0712,222200.0],["2024-10-01",456.746,457.3541,446.0261,447.0952,323300.0],["2024-10-02",450.4788,450.9594,447.1638,448.3702,287200.0],["2024-10-03",441.9658,443.6036,437.719,441.4361,324000.0],["2024-10-04",439.6217,442.2305,438.1996,441.1615,289700.0],["2024-10-07",441.083,442.6228,438.0132,440.8869,366300.0],["2024-10-08",447.87,452.1952,445.7515,452.1952,424300.0],["2024-10-09",447.3894,451.5871,447.3894,447.7229,254800.0],["2024-10-10",445.8986,446.5459,442.564,444.555,214900.0],["2024-10-11",456.7264,460.5906,455.3827,460.061,336700.0],["2024-10-14",467.0637,470.1698,466.387,470.0158,245100.0],["2024-10-15",470.1728,470.2807,460.5514,461.7185,269900.0],["2024-10-16",460.2179,463.4937,459.6197,462.9151,158400.0],["2024-10-17",470.8887,473.7232,468.0935,473.0464,302100.0],["2024-10-18",472.1049,475.1551,470.212,473.0759,267900.0],["2024-10-21",472.9189,473.1151,467.7601,470.9476,155700.0],["2024-10-22",469.5941,470.9868,467.6031,469.3097,232000.0],["2024-10-23",469.4961,474.4588,469.4863,473.1642,189900.0],["2024-10-24",475.6749,478.0611,471.0849,477.1265,405900.0],["2024-10-25",477.6855,479.0144,473.7526,475.4101,206700.0],["2024-10-28",479.4411,481.8538,478.882,481.0496,144800.0],["2024-10-29",477.7002,480.5346,476.9303,478.5584,139500.0],["2024-10-30",469.398,475.3022,468.4466,469.6334,264800.0],["2024-10-31",471.7028,471.7028,464.1312,466.7303,240700.0],["2024-11-01",472.7424,473.5123,466.23,467.5933,298300.0],["2024-11-04",471.4968,471.4968,465.7691,466.897,251000.0],["2024-11-05",438.3369,444.4373,430.7751,432.5209,1518000.0],["2024-11-06",428.3428,434.708,425.5574,434.4824,753600.0],["2024-11-07",438.229,447.7817,438.1897,443.9567,516800.0],["2024-11-08",441.6911,446.9285,439.5629,445.7221,429200.0],["2024-11-11",446.0065,448.8507,443.0838,443.7605,324500.0],["2024-11-12",436.3263,436.6833,427.617,428.7155,419800.0],["2024-11-13",427.9505,433.4036,426.6559,431.4323,277800.0],["2024-11-14",433.2957,434.0411,431.1871,431.9226,204800.0],["2024-11-15",427.6171,428.1074,421.7324,422.7034,280100.0],["2024-11-18",419.7709,426.9403,419.2118,426.6167,243100.0],["2024-11-19",419.3001,422.213,417.0737,420.2416,313600.0],["2024-11-20",417.7406,419.7512,414.3177,418.947,227800.0],["2024-11-21",419.1039,423.0388,417.0345,421.2518,217400.0],["2024-11-22",425.0082,430.1867,425.0082,429.2059,231700.0],["2024-11-25",429.657,432.4209,426.6363,426.8716,340400.0],["2024-11-26",425.7928,426.0233,421.8501,423.3997,220700.0],["2024-11-27",424.7532,426.7441,422.8554,423.2722,167000.0],["2024-11-29",422.7033,426.293,422.0855,425.8124,143700.0],["2024-12-02",427.1266,430.0101,425.4397,428.9901,223900.0],["2024-12-03",432.6288,436.3282,430.2161,435.9634,312400.0],["2024-12-04",439.5334,440.0729,434.2078,437.16,306500.0],["2024-12-05",437.7975,440.1857,435.7084,436.954,356700.0],["2024-12-06",443.6625,449.6648,443.231,449.6256,362600.0],["2024-12-09",446.34,448.4192,439.455,439.8571,279300.0],["2024-12-10",441.2988,442.2992,437.1315,439.9355,235200.0],["2024-12-11",438.8861,442.4365,437.8779,440.8869,227800.0],["2024-12-12",442.1129,446.9186,441.9854,443.1721,209000.0],["2024-12-13",449.0764,449.1842,442.0903,445.4475,201900.0],["2024-12-16",436.8854,437.2483,428.0388,428.5586,325200.0],["2024-12-17",425.5672,427.5092,423.8607,424.047,380700.0],["2024-12-18",426.1753,428.4507,412.5425,414.7002,302200.0],["2024-12-19",419.967,420.016,413.2389,417.1227,388200.0],["2024-12-20",415.073,422.007,412.9153,418.7214,262700.0],["2024-12-23",416.2204,422.9485,414.1706,421.8795,225600.0],["2024-12-24",422.7916,425.6849,422.1934,425.6359,82600.0],["2024-12-26",424.8316,426.7785,423.2036,423.4389,158500.0],["2024-12-27",421.4578,424.4001,420.0651,423.8411,171200.0],["2024-12-30",420.016,421.0458,416.7746,418.5645,150300.0],["2024-12-31",416.8285,418.4566,414.4845,416.6716,138800.0],["2025-01-02",412.8368,415.0239,408.3743,408.4135,283400.0],["2025-01-03",408.5018,411.7726,405.226,409.3943,243000.0],["2025-01-06",417.0737,420.2318,415.4751,418.5645,235200.0],["2025-01-07",422.7426,423.3114,418.6135,419.7414,169000.0],["2025-01-08",420.0847,426.1361,419.2412,425.528,238100.0],["2025-01-10",426.038,426.038,419.2314,421.036,215200.0],["2025-01-13",408.3939,410.8752,406.4422,410.326,292400.0],["2025-01-14",415.9753,416.3185,412.1993,413.8568,270400.0],["2025-01-15",424.0372,424.4639,420.8203,423.3801,212000.0],["2025-01-16",424.763,426.2096,423.792,424.6159,180800.0],["2025-01-17",429.0784,430.2455,427.009,427.4895,167700.0],["2025-01-21",429.4118,432.1286,426.342,431.7657,275000.0],["2025-01-22",427.617,428.1074,423.792,424.1843,212800.0],["2025-01-23",420.1141,423.0535,417.4562,421.7128,341700.0],["2025-01-24",422.9584,424.9886,421.7324,424.0568,349100.0],["2025-01-27",418.2703,424.3217,417.6622,424.0078,321300.0],["2025-01-28",422.8407,424.4099,417.8682,422.8015,295800.0],["2025-01-29",421.7618,423.846,418.9078,420.7418,298800.0],["2025-01-30",421.7324,426.4793,419.8542,423.6449,474000.0],["2025-01-31",423.0074,428.7302,420.1043,420.2809,372300.0],["2025-02-03",414.3864,421.5657,411.8854,420.6928,484600.0],["2025-02-04",444.962,461.1202,444.859,450.469,939000.0],["2025-02-05",451.5577,456.1281,448.7135,455.265,539300.0],["2025-02-06",452.6169,455.3827,451.0477,452.6856,396900.0],["2025-02-07",444.6727,445.8594,437.5523,437.8563,398100.0],["2025-02-10",446.7715,452.3227,444.8345,451.9402,388400.0],["2025-02-11",457.5993,467.8287,457.0402,465.8279,596600.0],["2025-02-12",468.8095,474.6745,467.2893,473.272,368000.0],["2025-02-13",480.9907,486.7282,478.5094,481.0201,419100.0],["2025-02-14",494.1723,497.4451,492.0901,494.1526,379600.0],["2025-02-18",496.634,498.265,492.044,494.9863,273900.0],["2025-02-19",492.6815,493.0738,488.8663,491.2104,171300.0],["2025-02-20",492.7404,498.3798,490.1413,498.3798,215100.0],["2025-02-21",498.0267,498.4289,488.9899,493.7505,282900.0],["2025-02-24",494.4469,495.8465,489.1115,489.6215,237800.0],["2025-02-25",499.135,499.341,490.2541,494.8,283600.0],["2025-02-26",493.525,498.7996,467.2795,470.7711,934700.0],["2025-02-27",456.2556,458.5996,449.0959,451.646,1215900.0],["2025-02-28",456.0595,459.6098,448.7919,455.6377,572800.0],["2025-03-03",463.9939,467.0245,450.675,455.2748,685400.0],["2025-03-04",450.7633,456.5891,444.3,450.7535,459400.0],["2025-03-05",448.0956,451.1262,444.2314,450.371,573800.0],["2025-03-06",437.4248,443.689,435.3161,438.1113,546900.0],["2025-03-07",434.8944,444.3196,434.8944,440.9163,443500.0],["2025-03-10",442.7504,442.7504,425.1357,428.6763,517900.0],["2025-03-11",433.737,436.1007,425.4691,432.7661,536600.0],["2025-03-12",436.9638,444.0254,434.7472,441.6911,385600.0],["2025-03-13",434.5805,436.4342,431.0596,432.1874,437700.0],["2025-03-14",439.8277,442.5052,437.1894,440.5927,303200.0],["2025-03-17",440.9948,447.1736,440.5436,445.4671,246500.0],["2025-03-18",442.1325,443.2015,436.7284,437.8465,318100.0],["2025-03-19",442.309,446.8696,439.0038,444.5648,254900.0],["2025-03-20",437.2384,439.1901,434.3648,435.4926,461000.0],["2025-03-21",427.3522,429.9807,425.1161,427.9309,475100.0],["2025-03-24",423.6939,428.8087,421.9433,427.4503,490800.0],["2025-03-25",427.4699,428.0878,422.9682,425.6359,356200.0],["2025-03-26",412.9153,416.4362,401.2048,405.7752,1063000.0],["2025-03-27",398.7627,418.7803,395.1535,418.6136,1513900.0],["2025-03-28",428.485,430.2357,419.3491,421.448,1146900.0],["2025-03-31",417.2208,421.8501,413.0427,419.6531,445900.0],["2025-04-01",425.0082,427.1119,419.7709,422.3307,594600.0],["2025-04-02",425.2828,432.3199,423.8999,430.1082,601900.0],["2025-04-03",429.5786,431.393,421.0262,422.9388,608400.0],["2025-04-04",416.0145,423.743,406.2999,406.8737,1227700.0],["2025-04-07",390.8969,413.8666,384.0119,391.0342,1135000.0],["2025-04-08",400.94,405.2848,385.7871,390.2103,1005700.0],["2025-04-09",397.4975,425.6947,390.1515,423.6939,1022500.0],["2025-04-10",413.8274,419.712,405.0593,415.6614,616400.0],["2025-04-11",410.3064,420.6143,407.4818,420.3397,613100.0],["2025-04-14",421.6834,426.3911,418.2408,421.2714,434500.0],["2025-04-15",425.1063,429.3236,423.2722,425.6359,266400.0],["2025-04-16",423.9882,428.5292,421.6147,424.4295,340700.0],["2025-04-17",431.0399,433.1192,427.1855,431.5107,239700.0],["2025-04-21",426.4598,428.8626,422.262,426.4009,238500.0],["2025-04-22",439.5471,444.7471,439.1023,442.0582,371600.0],["2025-04-23",440.1502,443.462,434.7327,436.6407,340600.0],["2025-04-24",448.8201,451.776,447.4065,451.608,415200.0],["2025-04-25",453.0414,455.7205,450.8566,455.5425,250200.0],["2025-04-28",449.6901,453.2886,447.2977,452.9722,330500.0],["2025-04-29",453.5061,458.0239,452.6756,457.4604,262300.0],["2025-04-30",448.1676,456.6498,444.1935,456.5114,361800.0],["2025-05-01",458.3304,459.3783,453.7137,454.8703,247400.0],["2025-05-02",458.6566,461.4939,456.9068,457.5593,408400.0],["2025-05-05",461.6718,463.478,458.3106,461.138,308100.0],["2025-05-06",465.379,471.8444,463.1053,468.7303,433400.0],["2025-05-07",464.3805,472.9516,464.3805,471.3007,297900.0],["2025-05-08",479.0018,481.7204,475.2254,475.2254,353100.0],["2025-05-09",480.7318,483.4307,479.7136,482.709,269900.0],["2025-05-12",486.8908,487.4246,477.4794,481.2064,351900.0],["2025-05-13",485.487,486.6436,483.9893,485.2794,334300.0],["2025-05-14",490.2717,493.1881,487.6016,489.9949,309700.0],["2025-05-15",488.7493,490.8698,486.3816,489.1447,236700.0],["2025-05-16",492.1105,493.6379,490.5387,493.0497,184100.0],["2025-05-19",487.1082,492.239,487.1082,491.9523,185700.0],["2025-05-20",492.0611,495.3531,492.0611,493.3265,196000.0],["2025-05-21",493.6923,497.3599,490.1729,490.4596,302900.0],["2025-05-22",487.3455,488.433,485.0124,485.6945,279000.0],["2025-05-23",470.7669,473.09,468.9577,470.7866,487400.0],["2025-05-27",478.0429,478.8436,472.8083,477.9539,439200.0],["2025-05-28",471.8741,474.0193,469.452,469.976,291500.0],["2025-05-29",471.706,474.1281,470.0847,473.5547,231200.0],["2025-05-30",475.0573,475.779,469.1851,473.2976,321600.0],["2025-06-02",469.5015,474.8102,468.3053,474.6026,356400.0],["2025-06-03",468.9775,472.2201,468.4634,470.3121,358200.0],["2025-06-04",473.2284,476.5946,471.9828,475.4725,273100.0],["2025-06-05",476.2931,477.8946,473.6436,474.8794,220600.0],["2025-06-06",475.6505,479.595,475.6505,477.1037,217200.0],["2025-06-09",474.5927,475.7968,472.7737,473.6535,211600.0],["2025-06-10",482.7584,483.5493,477.9144,480.8406,554300.0],["2025-06-11",482.3729,483.4999,475.6703,476.8862,374600.0],["2025-06-12",472.4573,474.7014,465.9326,467.2672,471100.0],["2025-06-13",459.2992,462.7494,455.8391,458.1524,646400.0],["2025-06-16",462.7691,465.1991,459.2053,459.5068,256400.0],["2025-06-17",459.2498,460.7623,453.7334,455.3943,263600.0],["2025-06-18",456.6003,457.6186,453.7087,455.2559,212600.0],["2025-06-20",454.5836,455.847,452.5867,453.8125,177900.0],["2025-06-23",448.9486,455.9083,448.049,455.8193,231100.0],["2025-06-24",457.0749,470.0452,455.419,467.03,442600.0],["2025-06-25",472.5463,473.3075,467.8604,469.6992,284200.0],["2025-06-26",463.8467,472.2695,460.8809,472.0916,528900.0],["2025-06-27",476.5007,489.3227,475.9668,485.4969,488800.0],["2025-06-30",484.1326,485.5265,481.8114,485.1409,339500.0],["2025-07-01",481.9676,485.3782,479.3379,483.7866,354200.0],["2025-07-02",482.2543,485.9912,479.4467,485.9516,288100.0],["2025-07-03",485.5858,486.8215,483.5691,484.6071,201600.0],["2025-07-07",480.2079,483.0056,478.5174,480.7714,262800.0],["2025-07-08",480.6033,485.9516,480.4303,483.4505,365400.0],["2025-07-09",483.8558,485.5166,481.6908,485.4079,198400.0],["2025-07-10",489.4314,493.366,487.3752,492.2588,316200.0],["2025-07-11",487.9782,489.3326,484.7752,485.0619,268300.0],["2025-07-14",481.4436,485.2793,480.9839,482.7189,220300.0],["2025-07-15",485.7143,486.2383,479.4664,481.5523,222500.0],["2025-07-16",487.4542,500.3702,487.0143,499.5348,552300.0],["2025-07-17",497.0831,502.4611,494.7431,500.4147,475600.0],["2025-07-18",502.4512,504.7645,498.3782,499.6337,372300.0],["2025-07-21",500.2268,504.5569,497.5458,501.5515,196100.0],["2025-07-22",501.166,501.7592,494.2953,495.0961,231300.0],["2025-07-23",505.1698,511.6648,500.1478,511.6549,390400.0],["2025-07-24",508.9561,512.8709,508.9561,510.3105,215100.0],["2025-07-25",508.0763,513.1774,506.4945,511.744,271800.0],["2025-07-28",509.1241,509.1241,500.8348,501.5219,247100.0],["2025-07-29",503.4002,504.0033,499.6535,499.6535,228000.0],["2025-07-30",497.182,499.7721,490.9944,493.0991,298200.0],["2025-07-31",451.0692,453.427,427.0613,438.3312,2313900.0],["2025-08-01",424.4761,436.5715,423.1217,431.2628,1677900.0],["2025-08-04",431.3023,436.8878,430.3206,433.319,933300.0],["2025-08-05",438.8453,444.8559,436.7198,436.7495,821200.0],["2025-08-06",434.1791,438.6376,432.716,437.8665,469100.0],["2025-08-07",437.6095,444.2924,436.3837,443.5608,633900.0],["2025-08-08",443.6498,444.7768,437.5898,438.7761,480400.0],["2025-08-11",440.0414,440.4438,435.7213,436.3145,318800.0],["2025-08-12",437.6985,442.5525,434.9799,441.0696,353400.0],["2025-08-13",444.3221,447.189,441.4452,446.062,468300.0],["2025-08-14",449.4133,459.7935,449.2255,459.1311,777800.0],["2025-08-15",460.446,461.5334,454.376,455.2954,314100.0],["2025-08-18",455.7403,458.8346,454.5342,457.8855,302700.0],["2025-08-19",462.4033,468.0284,461.6224,466.1205,381200.0],["2025-08-20",465.9227,467.2277,462.265,463.0756,243600.0],["2025-08-21",460.7524,461.7509,456.8079,461.6916,536900.0],["2025-08-22",463.8072,471.1178,463.0558,465.6459,319800.0],["2025-08-25",465.5866,467.6676,462.1958,462.2057,242300.0],["2025-08-26",464.252,465.8832,461.0589,462.6011,224300.0],["2025-08-27",465.7053,468.9874,463.5699,464.0049,233200.0],["2025-08-28",474.1281,474.741,470.4999,473.5151,304400.0],["2025-08-29",471.6764,472.8231,469.798,471.7653,186900.0],["2025-09-02",477.3904,486.6139,476.7972,486.4656,405500.0],["2025-09-03",486.3866,490.0345,484.706,489.1744,320900.0],["2025-09-04",489.3128,493.0102,489.0063,489.5402,331500.0],["2025-09-05",488.2056,491.5273,483.055,483.1934,279200.0],["2025-09-08",478.4779,480.2375,473.1098,473.5052,464400.0],["2025-09-09",472.1113,475.0376,468.0284,474.1478,309800.0],["2025-09-10",472.8725,475.7395,467.2672,468.2163,321200.0],["2025-09-11",470.2824,475.8877,469.6497,473.8908,210200.0],["2025-09-12",471.1227,473.6338,470.5691,472.5463,158700.0],["2025-09-15",472.8132,474.3357,469.6893,473.4756,241500.0],["2025-09-16",483.0056,483.1341,474.6619,474.8497,301400.0],["2025-09-17",464.9638,468.0976,462.1364,464.6672,386200.0],["2025-09-18",470.7372,479.5554,470.1737,478.2505,365500.0],["2025-09-19",476.7281,476.9455,469.5904,474.1182,456600.0],["2025-09-22",468.8885,473.9798,468.2954,472.2893,327300.0],["2025-09-23",481.928,485.4079,479.3379,480.9493,426300.0],["2025-09-24",474.0588,476.0311,472.487,475.1166,324900.0],["2025-09-25",469.284,470.7075,463.478,467.7714,353600.0],["2025-09-26",468.6908,470.6383,466.8322,469.9364,183500.0],["2025-09-29",476.1349,477.598,474.6322,476.5402,249000.0],["2025-09-30",476.5995,479.9805,475.3193,479.6839,229900.0],["2025-10-01",477.2619,485.3881,476.2535,484.6466,375100.0],["2025-10-02",496.1835,498.7341,490.7463,498.3386,482600.0],["2025-10-03",493.7417,498.0322,492.0116,495.4322,479400.0],["2025-10-06",495.6793,495.6793,484.874,485.9219,440900.0],["2025-10-07",487.7904,489.3523,483.4059,485.2596,407800.0],["2025-10-08",482.6003,484.9432,471.5676,473.7425,488300.0],["2025-10-09",414.3974,418.075,398.2636,402.7321,4872900.0],["2025-10-10",407.5366,408.2682,388.8918,391.2051,2619600.0],["2025-10-13",382.2978,382.723,373.3314,374.399,2624300.0],["2025-10-14",371.5222,382.199,368.0622,377.8294,1839400.0],["2025-10-15",376.7766,387.2903,375.358,385.1154,1534700.0],["2025-10-16",388.783,395.7131,386.3214,387.9823,1365100.0],["2025-10-17",388.5161,396.2766,387.0826,394.5267,1154800.0],["2025-10-20",391.1804,394.4971,389.3465,393.7655,642100.0],["2025-10-21",393.9039,396.6423,391.1586,395.891,739400.0],["2025-10-22",394.5663,394.932,387.6956,389.564,948900.0],["2025-10-23",394.3389,400.2507,392.7967,398.2537,649100.0],["2025-10-24",404.3039,406.6973,402.9001,403.6514,710200.0],["2025-10-27",403.5032,405.2628,402.4454,402.8111,445800.0],["2025-10-28",401.0613,401.0613,394.9963,397.6803,686100.0],["2025-10-29",393.5283,394.1313,384.713,386.9739,1046900.0],["2025-10-30",383.5731,392.2134,382.9108,391.4819,605700.0],["2025-10-31",395.4362,400.3298,392.9153,399.3412,1015700.0],["2025-11-03",391.6203,392.6089,385.8765,387.5572,943200.0],["2025-11-04",391.1655,402.3089,390.6811,394.8332,1571400.0],["2025-11-05",399.351,404.383,399.351,402.0302,741600.0],["2025-11-06",403.0188,404.6301,397.9176,400.9921,828100.0],["2025-11-07",402.3564,408.6784,401.6643,408.545,627100.0],["2025-11-10",406.726,410.018,406.3948,406.7062,541800.0],["2025-11-11",413.043,418.6088,413.0134,417.64,868900.0],["2025-11-12",425.094,427.427,413.656,414.7335,977600.0],["2025-11-13",415.208,420.3388,412.608,413.043,636500.0],["2025-11-14",410.186,414.7434,409.1183,412.4005,571700.0],["2025-11-17",403.9085,407.5267,399.7267,400.7549,751300.0],["2025-11-18",394.5663,395.1693,389.9001,393.291,585700.0],["2025-11-19",390.2461,390.2461,384.9176,385.3823,504200.0],["2025-11-20",389.4849,389.4849,378.65,378.7785,574700.0],["2025-11-21",386.0743,386.2918,382.8515,384.7496,786500.0],["2025-11-24",385.9952,386.5982,376.7222,377.2264,1090800.0],["2025-11-25",377.4735,384.4629,376.8952,380.7458,653700.0],["2025-11-26",379.7967,382.5846,377.5329,378.4325,538900.0],["2025-11-28",384.1465,388.3283,383.6621,387.4286,349600.0],["2025-12-01",383.5237,386.1583,382.2583,382.5154,405200.0],["2025-12-02",381.2104,383.4654,379.9549,382.1496,454200.0],["2025-12-03",383.5929,392.2826,383.4842,389.3465,563900.0],["2025-12-04",395.3967,395.3967,388.1998,388.7435,355200.0],["2025-12-05",390.0187,394.4971,387.6906,388.7237,469200.0],["2025-12-08",381.4279,382.0804,376.0994,378.6104,776700.0],["2025-12-09",377.0386,378.8477,370.7215,371.0675,738200.0],["2025-12-10",359.3527,361.1717,352.8576,359.8865,1514200.0],["2025-12-11",366.1344,367.7458,361.8242,363.7618,785500.0],["2025-12-12",362.3975,364.958,361.6759,362.9413,908100.0],["2025-12-15",365.5215,366.8561,362.4964,364.3945,684800.0],["2025-12-16",362.4074,367.472,361.7649,366.1938,655900.0],["2025-12-17",361.6956,364.3332,359.758,361.3398,648500.0],["2025-12-18",364.1869,368.9124,363.0797,368.3983,813000.0],["2025-12-19",375.1009,376.564,372.6986,373.9739,561400.0],["2025-12-22",373.3907,375.3086,370.8451,370.9686,529100.0],["2025-12-23",372.6591,375.3777,371.018,371.6211,441300.0],["2025-12-24",370.7808,373.6378,370.7709,372.0462,123000.0],["2025-12-26",372.3428,374.2982,371.7101,373.8158,173300.0],["2025-12-29",372.8173,373.2819,369.5352,371.4629,418600.0],["2025-12-30",371.3937,372.2043,367.4383,368.2302,348300.0],["2025-12-31",367.3603,367.7903,365.0766,365.3435,237800.0],["2026-01-02",366.8264,368.5466,365.0321,367.647,477200.0],["2026-01-05",365.4918,375.7188,364.3352,374.9427,646000.0],["2026-01-06",373.4599,373.4895,367.125,367.7162,485000.0],["2026-01-07",366.8165,368.0523,362.4371,362.6249,671900.0],["2026-01-08",359.8074,372.3032,359.8074,366.6188,873300.0],["2026-01-09",375.5458,376.0796,370.4644,371.8979,670100.0],["2026-01-12",370.9587,374.488,369.5846,372.8964,448900.0],["2026-01-13",368.4675,369.1002,354.0835,355.9816,1070100.0],["2026-01-14",356.8021,359.5751,346.6592,349.358,1334600.0],["2026-01-15",351.9778,352.4523,349.3382,350.5246,506200.0],["2026-01-16",346.4021,347.885,340.9599,341.2911,1060300.0],["2026-01-20",336.1208,338.4786,331.8204,332.9375,1434300.0],["2026-01-21",334.1535,338.4736,329.5368,337.7816,1485200.0],["2026-01-22",336.1307,337.5543,333.066,333.6987,729400.0],["2026-01-23",331.5239,334.717,329.8531,334.6676,870300.0],["2026-01-26",336.9809,338.098,333.4417,336.5657,642200.0],["2026-01-27",334.198,334.9048,331.0444,333.5505,450800.0],["2026-01-28",330.8813,334.5786,328.8448,329.6554,497400.0],["2026-01-29",331.2174,335.9824,331.1779,334.5885,488000.0],["2026-01-30",330.1003,331.4843,327.2334,329.3687,531300.0],["2026-02-02",331.9193,334.5391,330.644,332.4927,470200.0],["2026-02-03",330.1398,332.0181,324.2577,326.5512,586800.0],["2026-02-04",338.7109,341.733,333.936,335.4584,689800.0],["2026-02-05",332.0182,334.0151,328.1627,330.9406,451900.0],["2026-02-06",328.2813,330.8417,327.2729,329.9817,732000.0],["2026-02-09",330.1398,334.3661,329.6554,332.295,647000.0],["2026-02-10",358.1268,367.4295,353.5991,359.0759,2403400.0],["2026-02-11",376.7716,381.0424,372.9013,378.5906,3085900.0],["2026-02-12",385.5503,389.0104,381.1719,386.7465,1332600.0],["2026-02-13",380.9633,381.3389,373.3511,374.7549,1046900.0],["2026-02-17",372.8371,373.6872,368.339,370.7116,576000.0],["2026-02-18",361.2804,366.0652,360.3116,362.2492,553300.0],["2026-02-19",355.6455,364.5922,355.6455,362.3185,804800.0],["2026-02-20",356.3869,364.0584,356.3869,362.7633,606900.0],["2026-02-23",357.336,358.7101,352.7291,354.3307,498500.0],["2026-02-24",365.7785,373.9146,365.6896,369.6538,759300.0],["2026-02-25",376.8211,377.3994,368.3489,369.0804,631900.0],["2026-02-26",373.8059,375.8176,370.2469,371.8979,532700.0],["2026-02-27",370.5336,376.2081,370.1481,375.5854,574400.0],["2026-03-02",358.7694,364.0336,355.9816,358.6112,873000.0],["2026-03-03",345.8041,357.1086,343.8021,357.0097,742000.0],["2026-03-04",358.5322,362.0812,358.0477,360.9245,374600.0],["2026-03-05",357.2074,359.8371,349.1702,353.9451,576500.0],["2026-03-06",343.1398,347.8307,343.1101,346.0858,478300.0],["2026-03-09",336.3778,343.8318,333.0562,342.6257,763300.0],["2026-03-10",344.4843,349.5557,341.3999,342.606,519300.0],["2026-03-11",344.3162,347.45,336.1208,336.7238,386300.0],["2026-03-12",333.1946,336.2394,330.4067,330.733,546900.0],["2026-03-13",329.3589,332.1813,327.0159,328.0737,879600.0],["2026-03-16",326.7391,330.6539,325.5775,330.5451,662200.0],["2026-03-17",334.1238,337.0204,332.3147,332.641,554700.0],["2026-03-18",328.6372,332.3642,326.6995,326.6995,567300.0],["2026-03-19",319.4729,320.0463,310.5756,317.3475,1140000.0],["2026-03-20",313.9368,314.9452,308.9444,311.0403,941300.0],["2026-03-23",324.8607,330.5649,322.7699,325.4045,852700.0],["2026-03-24",319.3247,324.1589,317.2585,318.3459,515000.0],["2026-03-25",320.2539,321.7072,313.8775,318.4942,530000.0],["2026-03-26",317.3376,324.0402,316.9026,319.8881,630200.0],["2026-03-27",320.6691,321.4205,312.8593,313.7787,510800.0],["2026-03-30",326.4524,329.6258,323.022,323.4669,763900.0],["2026-03-31",324.3269,338.6417,323.7832,334.5885,1429700.0],["2026-04-01",341.9535,342.1314,336.7238,338.5231,1024000.0],["2026-04-02",333.9261,338.6872,331.8204,336.1208,586300.0],["2026-04-06",334.8258,338.0861,333.9657,334.4204,322200.0],["2026-04-07",332.9969,333.5109,326.6501,330.7528,627200.0],["2026-04-08",357.8302,358.1169,347.1584,347.2919,862400.0],["2026-04-09",343.5155,350.6926,342.2006,348.2014,565100.0],["2026-04-10",352.1063,353.3223,346.8569,347.8752,574700.0],["2026-04-13",342.6455,351.6021,341.8803,351.0881,445500.0],["2026-04-14",353.6584,356.2683,353.2135,354.0439,459800.0],["2026-04-15",352.9268,354.1033,350.4158,352.9861,405200.0],["2026-04-16",358.285,358.9473,351.6812,352.4523,501900.0],["2026-04-17",371.8089,375.3184,368.1511,368.596,866600.0],["2026-04-20",369.4,372.85,368.15,372.84,564900.0],["2026-04-21",367.48,368.9,358.15,358.5,495900.0],["2026-04-22",360.71,364.0,358.44,358.58,499900.0],["2026-04-23",357.0,359.72,351.59,354.19,438800.0],["2026-04-24",352.15,353.22,350.0,351.95,333400.0],["2026-04-27",350.0,351.95,346.34,347.81,431600.0],["2026-04-28",343.87,345.03,339.929,342.71,451900.0],["2026-04-29",339.22,339.63,337.02,337.54,304500.0],["2026-04-30",340.84,347.41,339.26,347.3,556800.0],["2026-05-01",346.9,349.68,339.45,341.26,601600.0],["2026-05-04",338.45,343.41,337.31,338.91,840700.0],["2026-05-05",333.5,333.79,322.605,325.44,1159200.0],["2026-05-06",337.0,338.6,332.66,336.25,673200.0],["2026-05-07",339.01,342.87,335.8,337.46,696700.0],["2026-05-08",342.97,343.77,338.15,339.69,699200.0],["2026-05-11",333.61,333.66,327.86,329.26,556800.0],["2026-05-12",328.03,330.28,326.52,329.26,423800.0],["2026-05-13",324.77,334.12,324.09,333.09,644700.0],["2026-05-14",334.415,336.54,331.46,332.21,332100.0],["2026-05-15",325.42,328.63,321.08,321.2,665900.0],["2026-05-18",321.37,325.27,319.72,324.77,498200.0],["2026-05-19",330.3,336.12,329.0,329.66,478400.0],["2026-05-20",329.13,342.16,328.63,341.81,719400.0],["2026-05-21",344.54,352.13,341.97,349.39,556100.0],["2026-05-22",351.07,353.28,346.73,348.24,688300.0],["2026-05-26",333.29,334.13,327.38,329.91,2137300.0],["2026-05-27",328.55,333.31,327.2,333.22,1363400.0],["2026-05-28",335.0,349.79,335.0,346.35,1415700.0],["2026-05-29",348.27,350.77,340.23,340.23,741200.0],["2026-06-01",345.68,350.96,343.93,349.24,677400.0],["2026-06-02",355.98,358.39,350.84,353.81,573300.0],["2026-06-03",348.3,350.33,344.34,344.4,463900.0],["2026-06-04",352.27,354.71,347.233,349.92,406600.0],["2026-06-05",348.58,350.73,345.27,346.99,458800.0],["2026-06-08",350.095,355.27,347.58,351.57,689200.0],["2026-06-09",355.49,363.095,352.77,357.52,617800.0],["2026-06-10",353.59,355.49,346.56,346.56,439500.0],["2026-06-11",354.8,367.12,354.57,365.62,690000.0],["2026-06-12",360.45,360.88,352.99,354.91,362600.0],["2026-06-15",372.0,375.625,368.89,369.06,700100.0],["2026-06-16",369.0,372.42,365.42,366.13,423100.0],["2026-06-17",358.42,361.693,353.08,354.28,547700.0],["2026-06-18",357.08,363.09,356.84,362.13,476400.0],["2026-06-22",348.4,352.715,346.87,348.42,533500.0],["2026-06-23",347.11,347.41,343.38,344.87,472400.0],["2026-06-24",349.62,351.81,345.84,348.75,395400.0],["2026-06-25",348.92,357.02,348.68,352.2,859000.0],["2026-06-26",353.45,368.99,352.85,368.34,519500.0],["2026-06-29",370.135,373.26,367.58,368.34,1049000.0],["2026-06-30",366.55,373.48,364.09,372.29,594500.0],["2026-07-01",374.43,378.8,370.01,374.66,692900.0],["2026-07-02",380.0,385.49,376.97,384.97,624000.0],["2026-07-06",386.73,392.25,382.88,391.86,662324.117599],["2026-07-07",398.17,398.41,386.915,386.99,366034.633022],["2026-07-08",378.66,379.54,372.78,375.03,403086.510274],["2026-07-09",372.02,376.74,371.5,374.67,288201.639503],["2026-07-10",379.3,380.34,376.02,376.64,250142.017494],["2026-07-13",376.03,380.0499,372.28,372.98,304278.922344],["2026-07-14",370.76,373.63,369.09,369.16,279946.507764],["2026-07-15",372.5,377.93,371.96,375.74,312314.764221],["2026-07-16",377.92,382.96,376.88,382.58,363911.279471],["2026-07-17",379.06,379.58,375.625,376.83,343112.798089],["2026-07-20",375.65,375.75,370.965,371.52,322005.264684],["2026-07-21",370.67,371.59,367.21,369.97,211654.827119],["2026-07-22",374.06,374.96,371.61,371.61,219614.385358],["2026-07-23",364.28,364.66,357.67,359.44,367198.289538],["2026-07-24",357.56,363.01,356.32,360.14,277230.879817],["2026-07-27",372.01,380.71,372.01,380.01,707263.269291],["2026-07-28",384.65,391.195,382.45,390.14,641781.23116],["2026-07-29",387.29,391,382,385.69,839616.937564],["2026-07-30",390,403,381.435,397.73,1165484.319103],["2026-07-31",397.3,398.21,388.4,393.87,819008.283122],["2026-08-03",404.72,408.91,396.41,401.28,693023.366186],["2026-08-04",400,405.93,399.2,402.79,461251.806264],["2026-08-05",406.7,408.17,405.36,406.8,474552.550279],["2026-08-06",411.79,414.52,405.3,407.28,720182.609391],["2026-08-07",410.75,413.29,409.64,412.26,621798.034539],["2026-08-10",408.17,408.3,404.51,407.51,151433.765094],["2026-08-11",410.13,412.7198,407.8,410.26,257655.669071],["2026-08-12",408.93,410.26,404.62,407.21,377321.175838],["2026-08-13",410.005,413.4,408.92,412.29,340949.141036],["2026-08-14",416.31,417.78,412.43,414.85,291182.373663],["2026-08-17",416.55,420.36,416.21,417.1,475385.2362],["2026-08-18",414.39,415.94,412.43,412.44,220530.750352],["2026-08-19",413.43,425.25,413.43,425.18,354965.327886],["2026-08-20",423,428.47,422.55,428.37,587301.254008],["2026-08-21",433.5,437.15,432.125,436.54,444108.218737],["2026-08-24",429.76,430.09,422.05,424.44,502766.240517],["2026-08-25",419.7,424.22,419.51,421.85,269210.275505],["2026-08-26",419.27,419.27,412.48,412.83,489707.874168],["2026-08-27",411.31,416.39,411.31,414.04,301729.655964],["2026-08-28",422.76,425.73,418.65,420.54,319104.627751],["2026-08-31",422.02,424.77,421.075,422.6,319228.231682],["2026-09-01",412.75,414.92,409.73,410.21,438041.278792],["2026-09-02",413.11,416.8,412.02,413.23,280515.436133],["2026-09-03",417.55,419.35,412.82,417.93,305837.027249],["2026-09-04",409.28,411.775,407.93,409.95,320614.963237],["2026-09-08",411.58,412.29,403.82,405.94,321731.065731],["2026-09-09",404.12,405.05,400.82,402.33,302912.239335],["2026-09-10",408.42,411.34,406.17,408.64,361796.794928],["2026-09-11",411.68,414.71,411.12,413.78,257359.171579],["2026-09-14",401.96,410.51,401.86,409.08,320606.228289],["2026-09-15",405.8,408.13,404.66,406.92,208763.642475]]}