{"t":"TNET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-27",17.7812,18.6943,16.6086,18.3579,14207100.0],["2014-03-28",19.1172,21.9526,19.0211,20.482,2944400.0],["2014-03-31",22.2986,22.5293,19.9534,20.482,1094500.0],["2014-04-01",20.5397,20.8569,19.492,20.4724,584800.0],["2014-04-02",21.1452,21.1452,20.1745,20.1937,287600.0],["2014-04-03",20.0399,20.4244,19.5113,20.1937,721800.0],["2014-04-04",19.9534,20.2225,18.5213,19.6074,626900.0],["2014-04-07",19.4536,19.8573,18.0792,18.973,847200.0],["2014-04-08",18.9826,19.1653,18.1657,18.5213,528900.0],["2014-04-09",18.4348,19.9822,18.3963,19.9534,384300.0],["2014-04-10",20.0687,20.0687,19.1941,19.7996,180100.0],["2014-04-11",19.5305,19.7035,18.9442,19.5305,181000.0],["2014-04-14",19.4824,19.7612,19.1364,19.6747,152000.0],["2014-04-15",19.7996,19.7996,19.2614,19.6747,445300.0],["2014-04-16",19.8573,21.1356,19.4152,20.5589,617200.0],["2014-04-17",20.3186,21.4336,20.0495,21.1452,434600.0],["2014-04-21",21.0299,23.0098,20.7992,22.2794,401600.0],["2014-04-22",22.4139,22.4139,21.3759,21.6835,286000.0],["2014-04-23",21.6258,21.6258,20.0111,20.5781,246900.0],["2014-04-24",20.7127,21.0875,20.2898,20.6358,73100.0],["2014-04-25",20.5974,20.5974,19.5017,20.5589,107600.0],["2014-04-28",20.655,21.0491,19.8477,20.8761,146900.0],["2014-04-29",20.8761,20.8761,19.9534,20.6935,138000.0],["2014-04-30",20.5301,20.828,20.0591,20.6166,258800.0],["2014-05-01",20.6935,20.7704,19.9438,20.434,285000.0],["2014-05-02",20.607,20.8953,20.4051,20.8569,94200.0],["2014-05-05",20.7031,21.3182,20.2321,21.0203,259000.0],["2014-05-06",21.8757,23.6922,21.5297,21.9814,1302500.0],["2014-05-07",21.9237,22.6254,19.9149,22.0006,357900.0],["2014-05-08",21.9718,22.3178,21.0683,21.2894,286100.0],["2014-05-09",21.3086,22.0679,21.3086,21.7219,312500.0],["2014-05-12",22.164,22.164,21.3278,21.5104,174300.0],["2014-05-13",21.4143,22.2601,21.2894,22.1064,385800.0],["2014-05-14",22.9426,23.0002,21.818,22.5581,619500.0],["2014-05-15",22.5869,23.0867,22.116,23.0098,170900.0],["2014-05-16",23.2405,23.9325,22.8561,23.0002,317500.0],["2014-05-19",23.0771,23.154,22.4139,22.7984,156500.0],["2014-05-20",22.7888,23.0771,22.4139,22.7215,197900.0],["2014-05-21",22.9041,23.0483,22.3947,22.6542,232300.0],["2014-05-22",22.5869,23.1636,22.5389,23.0098,163700.0],["2014-05-23",23.0867,23.2886,22.6062,23.1732,232600.0],["2014-05-27",23.4039,24.2593,23.2021,24.2209,210200.0],["2014-05-28",24.3939,24.5381,23.7115,23.7884,197600.0],["2014-05-29",24.0094,24.5092,23.7499,24.0959,625800.0],["2014-05-30",24.0287,24.4035,23.8556,24.1248,527500.0],["2014-06-02",23.9998,25.2397,23.9902,24.9898,359700.0],["2014-06-03",25.2397,25.4992,24.5381,24.7783,457900.0],["2014-06-04",24.7015,26.1528,24.6053,25.3454,350200.0],["2014-06-05",25.4319,26.2393,25.2205,25.9509,272400.0],["2014-06-06",25.999,26.1624,25.8837,25.9509,144400.0],["2014-06-09",25.9509,26.1912,25.3358,25.6626,300500.0],["2014-06-10",25.4704,26.2777,25.4704,25.9221,265500.0],["2014-06-11",25.8644,26.2393,25.6049,26.1912,163700.0],["2014-06-12",26.1912,26.7006,25.9798,26.2201,261500.0],["2014-06-13",26.297,26.691,26.0951,26.3258,366700.0],["2014-06-16",26.3258,26.3258,24.7495,24.961,297900.0],["2014-06-17",24.8649,25.3166,23.9325,24.5188,443700.0],["2014-06-18",24.4323,25.0282,24.2497,24.9321,266300.0],["2014-06-19",25.0186,25.4031,24.6534,24.7687,307100.0],["2014-06-20",24.8456,25.8837,23.9614,23.971,1204800.0],["2014-06-23",24.0479,24.4708,23.0675,23.2886,445400.0],["2014-06-24",23.0675,23.3847,22.2794,22.7311,269500.0],["2014-06-25",22.6062,23.5481,22.4524,22.9426,343200.0],["2014-06-26",22.9426,23.1925,22.4524,23.0867,188300.0],["2014-06-27",23.0002,23.5096,22.7215,22.7215,1578800.0],["2014-06-30",22.6446,23.3366,22.3755,23.1348,566200.0],["2014-07-01",23.2886,23.5385,22.7984,22.9426,411700.0],["2014-07-02",22.9041,23.0771,22.8272,22.9714,160100.0],["2014-07-03",23.0675,23.7211,23.0002,23.7115,131400.0],["2014-07-07",23.6057,23.7211,22.8657,23.0194,333400.0],["2014-07-08",23.0387,23.2501,22.8176,22.9329,351600.0],["2014-07-09",22.9618,23.2117,22.7407,22.9041,225100.0],["2014-07-10",22.5965,22.7888,22.3563,22.5965,175200.0],["2014-07-11",22.6254,22.7696,22.3082,22.337,168000.0],["2014-07-14",22.5389,22.6734,22.2794,22.6062,167600.0],["2014-07-15",22.6158,22.6927,22.2505,22.51,145100.0],["2014-07-16",22.5485,22.7215,22.2505,22.3466,172200.0],["2014-07-17",22.2601,22.3947,21.8565,21.8853,267800.0],["2014-07-18",21.8084,21.9622,21.3951,21.6642,290400.0],["2014-07-21",21.5873,21.645,21.3759,21.4624,133600.0],["2014-07-22",21.4528,21.8468,21.2413,21.3855,158100.0],["2014-07-23",21.3374,21.7219,21.2605,21.6931,77400.0],["2014-07-24",21.6642,21.9045,21.3567,21.4912,97000.0],["2014-07-25",21.3182,21.3855,20.9434,21.2798,147100.0],["2014-07-28",21.2606,21.818,21.1548,21.6738,178900.0],["2014-07-29",21.7123,22.5773,21.7123,22.289,467500.0],["2014-07-30",22.4428,22.5197,22.0391,22.289,102600.0],["2014-07-31",22.1064,22.5197,22.1064,22.4908,207100.0],["2014-08-01",22.5485,23.4327,22.2409,23.3943,354400.0],["2014-08-04",23.3559,23.8172,22.8849,23.7595,371600.0],["2014-08-05",24.4804,26.3835,24.1728,26.0278,969800.0],["2014-08-06",25.8837,26.2297,25.5088,26.1336,267000.0],["2014-08-07",26.2297,26.816,25.9606,26.4027,192100.0],["2014-08-08",26.5084,26.691,26.2008,26.518,99500.0],["2014-08-11",26.6141,27.5945,26.4411,27.1716,225600.0],["2014-08-12",27.1908,28.1231,27.1332,28.0078,406900.0],["2014-08-13",28.4115,28.7959,27.2773,27.6041,375700.0],["2014-08-14",27.7579,27.8732,27.4888,27.7387,132500.0],["2014-08-15",27.9886,27.9886,27.1908,27.3831,118300.0],["2014-08-18",27.5753,27.7098,27.1812,27.5657,101900.0],["2014-08-19",27.7002,28.0943,27.5176,27.7098,207900.0],["2014-08-20",27.6137,28.1808,27.4119,27.4792,132000.0],["2014-08-21",27.5945,27.8252,26.0182,26.1816,234100.0],["2014-08-22",26.0759,26.643,25.3262,26.0278,348400.0],["2014-08-25",26.1528,26.6334,25.9509,26.4315,197500.0],["2014-08-26",26.6334,26.7391,25.8837,26.1239,252500.0],["2014-08-27",26.1816,26.3738,25.9317,26.2585,170100.0],["2014-08-28",26.2105,27.0947,25.8644,25.9606,220600.0],["2014-08-29",25.9894,26.2681,25.48,25.7683,136400.0],["2014-09-02",25.826,26.9313,25.1628,26.8929,419100.0],["2014-09-03",27.1235,27.7963,26.864,26.9313,447300.0],["2014-09-04",26.9121,27.2677,26.5276,26.5757,170000.0],["2014-09-05",26.4988,26.7391,26.1047,26.2008,142700.0],["2014-09-08",26.2008,27.7098,25.7491,26.7775,836500.0],["2014-09-09",26.4315,27.0563,25.4223,25.5761,559100.0],["2014-09-10",25.5473,25.6626,24.7111,25.0955,375700.0],["2014-09-11",24.9898,25.0282,24.2785,24.7111,691400.0],["2014-09-12",25.355,26.3931,25.3262,26.3931,7297700.0],["2014-09-15",26.3354,26.5372,25.7491,26.2681,813100.0],["2014-09-16",26.2297,26.4027,25.6338,25.9702,478100.0],["2014-09-17",25.9509,26.4219,25.8933,26.1239,609100.0],["2014-09-18",26.0663,26.4315,25.8164,26.2297,460000.0],["2014-09-19",26.2777,26.3835,25.6434,26.1239,553500.0],["2014-09-22",25.9798,26.0471,25.1244,25.7587,462000.0],["2014-09-23",24.4708,25.4992,24.2786,24.9417,1108400.0],["2014-09-24",24.9225,25.134,24.6053,24.9417,327100.0],["2014-09-25",24.9225,25.0186,24.6534,24.9225,449900.0],["2014-09-26",24.9225,24.9802,24.317,24.6246,617500.0],["2014-09-29",24.49,24.7111,24.3554,24.5092,272200.0],["2014-09-30",24.4516,24.9898,24.1536,24.7495,445600.0],["2014-10-01",24.4516,24.7015,23.4327,23.9325,937000.0],["2014-10-02",23.8845,24.144,23.452,24.0767,509800.0],["2014-10-03",24.2497,25.0763,23.9902,24.836,600100.0],["2014-10-06",24.8841,24.9994,24.5573,24.6246,412800.0],["2014-10-07",24.5861,24.836,24.3843,24.6342,518600.0],["2014-10-08",24.9417,25.8164,24.788,25.7491,637500.0],["2014-10-09",25.7683,25.7683,24.9802,24.9898,420000.0],["2014-10-10",24.9898,25.3743,24.5669,24.7303,388200.0],["2014-10-13",24.7783,25.5857,24.6438,25.1051,315500.0],["2014-10-14",25.1628,25.9894,25.1244,25.6818,657700.0],["2014-10-15",25.2589,25.9894,25.1724,25.7683,448200.0],["2014-10-16",25.4704,26.3739,25.3839,25.8548,426200.0],["2014-10-17",26.1432,26.1432,25.2974,25.4415,233000.0],["2014-10-20",25.2878,26.0951,25.182,25.9413,187600.0],["2014-10-21",25.9413,26.0951,25.5088,25.7683,246800.0],["2014-10-22",25.8356,25.9894,25.6722,25.8741,368900.0],["2014-10-23",25.9029,27.3638,25.8837,27.0851,783600.0],["2014-10-24",27.0659,27.3542,26.7199,27.1524,489000.0],["2014-10-27",27.0947,27.8348,27.0467,27.5753,617700.0],["2014-10-28",27.5849,28.1135,27.4119,27.8348,316900.0],["2014-10-29",27.8252,28.0655,26.9505,27.3158,362800.0],["2014-10-30",27.2197,28.5172,27.0659,28.0943,772700.0],["2014-10-31",28.3538,28.7863,28.0943,28.7575,548900.0],["2014-11-03",27.7771,28.7863,27.5849,28.5172,767600.0],["2014-11-04",28.1904,29.6033,28.1904,28.5268,877200.0],["2014-11-05",28.7383,29.7955,26.9313,28.3538,1084700.0],["2014-11-06",28.3058,29.2669,27.9021,28.1231,491400.0],["2014-11-07",27.979,28.6037,27.0851,28.5941,761500.0],["2014-11-10",28.5941,29.7955,28.4884,29.6898,741500.0],["2014-11-11",29.6994,30.4299,29.363,29.7859,618600.0],["2014-11-12",29.9109,30.4107,29.6033,30.0935,420000.0],["2014-11-13",30.007,30.872,30.007,30.6702,630200.0],["2014-11-14",30.6413,30.6606,29.9493,30.055,205900.0],["2014-11-17",30.055,30.2761,29.5649,30.1608,275300.0],["2014-11-18",30.1415,30.2569,29.6033,29.6802,303700.0],["2014-11-19",29.5168,30.18,29.4303,30.0454,404000.0],["2014-11-20",29.8628,30.007,29.4207,29.6802,209600.0],["2014-11-21",29.9878,30.2377,29.6994,29.9493,272600.0],["2014-11-24",29.9589,31.0162,29.9589,30.997,618900.0],["2014-11-25",31.0546,31.516,30.2473,30.6029,576200.0],["2014-11-26",30.6606,30.7086,30.1127,30.18,149600.0],["2014-11-28",30.0166,30.9393,29.9974,30.4299,155900.0],["2014-12-01",29.3438,30.1608,26.0086,28.4691,1257700.0],["2014-12-02",28.4788,28.5364,27.6426,28.498,476500.0],["2014-12-03",28.4595,28.6422,28.0559,28.1424,238500.0],["2014-12-04",28.1135,28.4403,27.9117,28.2865,223800.0],["2014-12-05",28.4019,29.1996,28.2673,29.0747,323800.0],["2014-12-08",28.9689,29.7282,28.8248,29.4495,356000.0],["2014-12-09",29.1708,29.5456,28.8344,29.5168,254200.0],["2014-12-10",29.4976,29.6706,28.6806,28.7383,406600.0],["2014-12-11",28.7767,29.3918,28.7383,29.0747,271200.0],["2014-12-12",28.8152,29.1323,28.7479,28.892,365700.0],["2014-12-15",28.9401,29.9685,28.9113,29.5745,383300.0],["2014-12-16",29.3918,29.3918,28.5172,28.8344,438100.0],["2014-12-17",28.8152,29.7571,28.6325,29.5552,2325900.0],["2014-12-18",29.9974,30.7471,29.6898,30.6606,657700.0],["2014-12-19",30.5452,30.7471,30.2088,30.2857,712300.0],["2014-12-22",30.5452,30.7375,29.8916,30.4299,285600.0],["2014-12-23",30.2088,30.5741,30.1319,30.2377,246900.0],["2014-12-24",30.1896,30.6894,29.9685,30.3818,93000.0],["2014-12-26",30.5068,30.7567,30.2857,30.4683,109000.0],["2014-12-29",30.4107,31.4391,30.4107,31.3238,415000.0],["2014-12-30",31.1988,31.4775,30.3049,30.3722,329000.0],["2014-12-31",30.6606,30.7471,30.0166,30.0646,226000.0],["2015-01-02",29.6898,30.3626,28.9017,29.3918,589800.0],["2015-01-05",29.1035,29.5168,28.7094,28.8728,503300.0],["2015-01-06",28.8728,29.5072,28.7575,29.315,355400.0],["2015-01-07",29.5649,30.8143,29.3246,30.7567,397000.0],["2015-01-08",30.7663,32.0542,30.7567,31.9773,691500.0],["2015-01-09",31.9869,32.0446,31.1988,31.218,586200.0],["2015-01-12",31.3045,31.7563,31.1315,31.6217,246000.0],["2015-01-13",31.7178,31.8812,31.3718,31.689,426700.0],["2015-01-14",31.2469,32.3618,31.2372,32.2945,555100.0],["2015-01-15",32.2945,32.4483,31.7467,32.2464,592200.0],["2015-01-16",32.1503,32.6501,31.516,32.0638,514100.0],["2015-01-20",32.2176,32.4675,31.3334,32.0927,380200.0],["2015-01-21",31.9485,32.1503,31.218,31.3045,197200.0],["2015-01-22",31.5064,31.8812,30.7855,31.8524,186600.0],["2015-01-23",31.6409,32.2561,31.5256,32.0062,143800.0],["2015-01-26",32.1023,33.025,31.7563,33.025,296300.0],["2015-01-27",32.5444,33.1307,32.1023,32.8328,411800.0],["2015-01-28",32.9193,33.1499,31.9773,32.1888,296900.0],["2015-01-29",32.208,32.2464,31.5352,32.1792,208100.0],["2015-01-30",31.8908,32.1696,31.5256,31.8812,325100.0],["2015-02-02",31.1411,32.0638,30.7759,31.8716,298700.0],["2015-02-03",31.9293,32.6309,31.7755,32.4483,246600.0],["2015-02-04",32.1119,33.5921,32.1023,33.3518,379000.0],["2015-02-05",33.2268,34.0438,33.1595,33.842,267600.0],["2015-02-06",33.8131,33.9573,33.2749,33.3806,401600.0],["2015-02-09",33.4671,33.9092,33.1307,33.1884,253600.0],["2015-02-10",33.5152,33.7747,33.0634,33.6401,260500.0],["2015-02-11",33.5728,33.8227,33.4479,33.7747,232800.0],["2015-02-12",33.7747,34.534,33.6017,34.3418,299400.0],["2015-02-13",34.4379,35.1683,33.842,35.0722,264200.0],["2015-02-17",35.0626,35.1972,34.2072,35.1203,300200.0],["2015-02-18",35.0338,35.3221,34.5917,34.7935,241400.0],["2015-02-19",34.6589,35.1683,34.5051,35.0242,188400.0],["2015-02-20",35.1011,35.2164,34.4955,35.1395,253800.0],["2015-02-23",34.755,35.1587,34.6205,35.1491,136700.0],["2015-02-24",35.1491,35.2933,34.6589,34.7935,226000.0],["2015-02-25",34.9184,35.3221,34.4859,34.928,205400.0],["2015-02-26",35.0242,35.524,34.6974,35.2356,227700.0],["2015-02-27",35.2741,35.4471,34.4283,34.928,319100.0],["2015-03-02",34.9281,35.7258,34.4859,35.351,697700.0],["2015-03-03",35.053,36.5235,34.7166,36.4082,1042900.0],["2015-03-04",29.8436,32.9961,28.844,32.6117,7179400.0],["2015-03-05",31.8716,32.9961,31.3718,32.208,1993800.0],["2015-03-06",32.0638,32.2945,31.4103,31.7755,1459400.0],["2015-03-09",31.8716,32.4195,31.4871,32.0062,847100.0],["2015-03-10",31.7467,31.8428,31.2853,31.6121,639400.0],["2015-03-11",31.689,32.1888,31.5448,31.9581,583000.0],["2015-03-12",32.0831,34.236,31.8524,33.8323,580200.0],["2015-03-13",33.6978,34.063,32.8135,32.9673,477800.0],["2015-03-16",33.3229,34.1399,33.2076,33.6497,582900.0],["2015-03-17",33.5536,34.1111,33.5536,33.9285,359400.0],["2015-03-18",33.9285,34.5244,33.3422,34.3706,403100.0],["2015-03-19",34.2072,34.5916,34.1015,34.5724,232400.0],["2015-03-20",34.6013,35.1107,34.2937,34.8415,909100.0],["2015-03-23",34.6781,34.6781,34.0053,34.0053,305400.0],["2015-03-24",33.9189,34.8896,33.6786,34.4379,535300.0],["2015-03-25",34.9088,34.9088,33.246,33.3037,422300.0],["2015-03-26",33.1019,33.2653,32.7462,33.1211,338600.0],["2015-03-27",33.1595,34.1207,32.7559,33.8804,314000.0],["2015-03-30",34.1015,34.1976,33.3998,33.6689,754200.0],["2015-03-31",33.5824,34.4475,33.3422,33.8612,419800.0],["2015-04-01",33.6401,34.0053,33.5344,33.7651,437600.0],["2015-04-02",33.7362,34.4763,33.5921,34.4186,304800.0],["2015-04-06",34.1399,34.5148,33.8323,34.409,218700.0],["2015-04-07",34.236,34.7262,33.9188,34.361,236400.0],["2015-04-08",34.5724,35.4567,34.3514,35.4182,268400.0],["2015-04-09",35.351,35.5624,34.6013,35.1107,208100.0],["2015-04-10",35.1876,36.1391,35.0049,35.8219,360500.0],["2015-04-13",35.7739,36.0045,35.5047,35.8219,462300.0],["2015-04-14",35.7835,36.0141,35.2068,35.7642,645700.0],["2015-04-15",35.7643,35.7643,35.2645,35.4951,847400.0],["2015-04-16",35.1779,35.4086,33.6593,34.1495,949500.0],["2015-04-17",33.9861,34.5724,33.8035,34.1303,788300.0],["2015-04-20",34.3802,35.4375,34.3706,35.2741,633400.0],["2015-04-21",35.524,35.524,34.5916,34.5916,198100.0],["2015-04-22",34.6493,34.6493,33.9861,34.0726,256100.0],["2015-04-23",34.0726,34.236,33.6978,33.9669,451800.0],["2015-04-24",34.1687,34.1687,33.6978,33.8323,252600.0],["2015-04-27",33.8708,34.4475,33.5152,33.7939,341600.0],["2015-04-28",33.842,34.3994,33.5824,34.0534,258500.0],["2015-04-29",34.0342,34.3417,33.6593,33.6786,315200.0],["2015-04-30",33.6113,34.0726,33.2172,33.6593,457700.0],["2015-05-01",33.2653,35.0434,33.1403,34.6109,608700.0],["2015-05-04",34.5628,35.1683,34.5628,35.0338,404100.0],["2015-05-05",34.9953,35.1011,32.9865,33.0923,802300.0],["2015-05-06",28.7094,28.7671,26.2201,27.6426,4647000.0],["2015-05-07",27.4696,27.9021,26.864,27.854,1291700.0],["2015-05-08",28.1327,28.8728,27.7291,27.7483,649300.0],["2015-05-11",27.7002,28.9305,27.7002,28.4211,543400.0],["2015-05-12",28.2577,28.2577,27.5561,27.9309,459700.0],["2015-05-13",27.8732,28.498,27.7867,28.2769,355400.0],["2015-05-14",28.3634,28.7863,28.0655,28.5653,251600.0],["2015-05-15",28.5172,28.8824,28.2289,28.546,374900.0],["2015-05-18",28.3923,28.8152,28.1135,28.7287,316100.0],["2015-05-19",28.7863,29.1708,28.6229,28.8344,774400.0],["2015-05-20",28.8055,28.8824,28.2769,28.3826,420900.0],["2015-05-21",28.4403,28.8248,28.325,28.5749,221500.0],["2015-05-22",28.2865,28.6325,27.9886,28.2961,291500.0],["2015-05-26",28.1327,28.6037,27.9501,28.0462,342900.0],["2015-05-27",28.0943,28.2193,27.7867,28.0943,808200.0],["2015-05-28",28.0943,28.325,27.7675,28.2961,591700.0],["2015-05-29",28.2289,28.7863,27.9597,28.7671,609700.0],["2015-06-01",28.027,28.8055,27.6906,28.5845,546900.0],["2015-06-02",28.4595,28.5653,28.1424,28.1424,395200.0],["2015-06-03",28.2096,28.3442,27.7963,28.2096,352500.0],["2015-06-04",28.1135,28.2481,27.6233,27.6906,319000.0],["2015-06-05",27.7002,27.9501,27.5657,27.6618,504300.0],["2015-06-08",27.6714,27.8636,27.4407,27.5945,570600.0],["2015-06-09",27.6233,27.7098,27.3254,27.4407,542000.0],["2015-06-10",27.5657,27.7867,27.4503,27.6041,1051500.0],["2015-06-11",27.681,27.7291,27.508,27.5849,441600.0],["2015-06-12",27.5272,27.5753,27.2485,27.4023,285400.0],["2015-06-15",27.1812,27.3927,26.9986,27.162,461300.0],["2015-06-16",27.162,27.2773,26.9986,27.0755,420600.0],["2015-06-17",27.0563,27.1428,26.6526,26.6622,419400.0],["2015-06-18",26.7199,26.9409,26.5372,26.5469,832800.0],["2015-06-19",26.5565,26.7006,25.9702,26.0663,786200.0],["2015-06-22",26.1432,26.2681,25.6914,25.701,1441800.0],["2015-06-23",25.7491,25.9606,25.3646,25.3935,1145800.0],["2015-06-24",25.4223,25.4415,24.7783,25.1724,1534700.0],["2015-06-25",25.182,25.2781,24.3843,24.7399,790900.0],["2015-06-26",24.7495,24.8745,24.3939,24.4227,2927300.0],["2015-06-29",24.2882,24.5957,24.1536,24.2497,787400.0],["2015-06-30",24.961,25.1147,24.3362,24.3651,1202000.0],["2015-07-01",24.4323,24.7495,24.2882,24.6246,853700.0],["2015-07-02",24.663,24.8937,24.3843,24.7783,682400.0],["2015-07-06",24.6534,24.788,24.2786,24.6246,728200.0],["2015-07-07",24.5765,24.663,24.2017,24.4708,592400.0],["2015-07-08",24.2786,24.5957,24.1248,24.2305,527400.0],["2015-07-09",24.4419,24.5477,24.192,24.2497,419200.0],["2015-07-10",24.5381,24.5381,24.365,24.4227,288400.0],["2015-07-13",24.4996,24.5477,24.3843,24.4516,309800.0],["2015-07-14",24.4612,24.8072,24.3266,24.7591,615300.0],["2015-07-15",24.7687,24.8264,24.3458,24.4035,403700.0],["2015-07-16",24.5477,24.7111,24.3843,24.6438,640600.0],["2015-07-17",24.7399,24.961,24.5381,24.7399,408100.0],["2015-07-20",24.7591,24.7591,24.2017,24.2593,200400.0],["2015-07-21",24.2113,24.3939,24.0287,24.2017,369800.0],["2015-07-22",24.0287,24.4035,24.0287,24.2497,395300.0],["2015-07-23",24.2497,24.3747,23.7691,23.9614,313400.0],["2015-07-24",24.0287,24.4131,23.846,24.3651,896000.0],["2015-07-27",24.3074,24.3074,23.8845,24.0671,685800.0],["2015-07-28",24.1632,24.7207,23.7499,24.615,471200.0],["2015-07-29",24.5957,25.1628,24.4516,25.0379,491500.0],["2015-07-30",24.9321,25.3646,24.8745,25.2301,476500.0],["2015-07-31",25.307,25.9317,25.2493,25.8356,553300.0],["2015-08-03",25.6049,25.9413,24.9129,25.653,1776600.0],["2015-08-04",16.5798,17.4064,14.2442,15.6955,12042900.0],["2015-08-05",15.6859,16.9931,15.3976,16.9066,3283300.0],["2015-08-06",16.8969,17.1565,16.2434,16.7239,1533700.0],["2015-08-07",16.4933,18.0503,16.4548,17.8004,1757200.0],["2015-08-10",17.8581,18.2522,17.1661,17.8197,1471600.0],["2015-08-11",17.7139,18.1657,17.5986,18.0888,1241000.0],["2015-08-12",17.8965,18.2522,17.6851,18.0215,1325600.0],["2015-08-13",18.0119,18.5501,17.983,18.156,1074100.0],["2015-08-14",18.156,18.5213,18.156,18.4059,791900.0],["2015-08-17",18.2329,18.281,17.762,18.1176,759200.0],["2015-08-18",18.0984,18.1657,17.6851,17.7139,659300.0],["2015-08-19",17.6466,18.0311,17.2334,17.7235,658800.0],["2015-08-20",17.5601,17.5601,17.1661,17.2718,636600.0],["2015-08-21",17.0988,17.3006,16.8393,17.0219,998400.0],["2015-08-24",16.1473,16.3203,15.9646,16.0896,1195600.0],["2015-08-25",16.4548,16.6951,15.9166,16.0511,770300.0],["2015-08-26",16.3587,16.3587,15.4648,16.1665,1293900.0],["2015-08-27",16.3107,16.5894,16.0127,16.3972,1186100.0],["2015-08-28",16.2914,16.3972,16.1569,16.2914,1223000.0],["2015-08-31",16.2626,16.426,16.0992,16.1857,849400.0],["2015-09-01",15.8589,16.2722,15.8109,15.9935,622100.0],["2015-09-02",16.0704,16.2626,15.7628,16.0607,552000.0],["2015-09-03",16.0992,16.2914,15.9646,16.1953,578000.0],["2015-09-04",16.0319,16.3203,15.8974,16.0127,438600.0],["2015-09-08",16.1376,16.4548,16.0415,16.3395,693100.0],["2015-09-09",16.4837,16.6278,16.1953,16.2338,1108000.0],["2015-09-10",16.2338,16.4452,15.8974,16.3203,934100.0],["2015-09-11",16.2434,16.7912,16.1569,16.7239,1175000.0],["2015-09-14",16.7143,16.7336,16.253,16.4356,807300.0],["2015-09-15",16.4644,16.9642,16.426,16.8104,545100.0],["2015-09-16",16.8104,17.3006,16.5221,17.2141,700700.0],["2015-09-17",17.2718,17.9158,17.1853,17.6659,845400.0],["2015-09-18",17.4832,17.762,17.1468,17.4544,1247200.0],["2015-09-21",17.5794,17.7716,17.3006,17.4736,521700.0],["2015-09-22",17.2622,17.6274,17.0796,17.6178,739600.0],["2015-09-23",17.5986,17.7235,16.8008,17.0603,1165100.0],["2015-09-24",16.945,17.0411,16.5509,16.945,713300.0],["2015-09-25",17.0603,17.1084,16.2818,16.474,964800.0],["2015-09-28",16.4356,16.474,15.907,16.1184,1055800.0],["2015-09-29",16.1761,16.301,15.7628,15.9646,878500.0],["2015-09-30",16.0992,16.1665,15.8974,16.1473,696300.0],["2015-10-01",16.2338,16.4933,15.9935,16.1376,700500.0],["2015-10-02",16.08,16.6278,15.561,16.6278,492600.0],["2015-10-05",16.7432,17.4544,16.5605,17.4256,617800.0],["2015-10-06",17.3871,17.589,16.8873,17.1565,644500.0],["2015-10-07",17.1853,17.8869,16.599,17.8677,506100.0],["2015-10-08",17.8773,18.4252,17.762,18.3771,336200.0],["2015-10-09",18.454,18.5982,18.2041,18.4636,271300.0],["2015-10-12",18.4925,18.627,18.0023,18.1368,380900.0],["2015-10-13",18.0888,18.5405,17.8677,18.0984,583100.0],["2015-10-14",18.1368,18.6366,17.5697,17.7331,1035800.0],["2015-10-15",17.7908,18.5597,17.7331,18.4828,365600.0],["2015-10-16",18.5597,18.7327,18.2618,18.5501,318600.0],["2015-10-19",18.5021,18.6462,17.983,18.3675,255100.0],["2015-10-20",18.3771,18.8385,18.3002,18.8,433900.0],["2015-10-21",18.8385,18.8385,18.281,18.3675,300500.0],["2015-10-22",18.4252,18.8289,18.3291,18.5597,221100.0],["2015-10-23",18.7231,19.3383,18.5886,19.1268,710500.0],["2015-10-26",19.098,19.1556,18.454,18.579,312500.0],["2015-10-27",18.5213,18.5501,17.983,18.1657,378200.0],["2015-10-28",18.2329,18.2906,17.81,18.0695,863500.0],["2015-10-29",18.0695,18.7904,17.7524,18.0023,992900.0],["2015-10-30",18.0888,18.5021,17.6274,18.2425,921800.0],["2015-11-02",18.2522,18.8865,18.2137,18.5405,857600.0],["2015-11-03",15.9166,18.0888,15.7916,17.3967,2366200.0],["2015-11-04",17.4256,18.8865,17.3583,18.8385,960200.0],["2015-11-05",18.8865,18.9154,18.3194,18.752,549300.0],["2015-11-06",18.6943,19.3479,18.5309,19.1941,502900.0],["2015-11-09",19.1941,19.3959,19.0884,19.271,565800.0],["2015-11-10",19.2037,19.2229,18.0407,18.8961,580400.0],["2015-11-11",18.9826,18.9826,18.3483,18.454,380400.0],["2015-11-12",18.3483,18.5693,17.9542,18.0311,367400.0],["2015-11-13",17.9446,18.0695,17.4736,17.762,760200.0],["2015-11-16",17.7812,17.9158,17.4448,17.6851,392200.0],["2015-11-17",17.7043,17.8581,17.5217,17.6274,374800.0],["2015-11-18",17.6755,18.2426,17.4929,18.1945,593600.0],["2015-11-19",18.1753,18.2329,17.7908,17.9158,472900.0],["2015-11-20",18.0311,18.1657,17.6755,17.81,438900.0],["2015-11-23",17.81,18.2906,17.7139,18.1753,271700.0],["2015-11-24",18.0695,18.3483,17.8677,18.3387,231500.0],["2015-11-25",18.3483,18.7616,18.2618,18.6943,239700.0],["2015-11-27",18.6751,18.752,18.4925,18.7135,174600.0],["2015-11-30",18.7808,19.0403,18.5405,18.9826,480300.0],["2015-12-01",19.0307,19.1268,18.6174,19.0211,622800.0],["2015-12-02",18.973,19.1076,18.8096,19.0403,310100.0],["2015-12-03",19.0115,19.1172,18.6174,18.6366,383100.0],["2015-12-04",18.627,18.7616,18.2714,18.6751,228400.0],["2015-12-07",18.5693,18.6174,18.0984,18.3291,311200.0],["2015-12-08",18.2041,18.6655,18.1368,18.6366,283800.0],["2015-12-09",18.5886,19.1268,18.281,18.4636,252400.0],["2015-12-10",18.454,18.7712,18.3771,18.4444,229800.0],["2015-12-11",18.2137,18.281,17.5313,17.8773,496100.0],["2015-12-14",17.9062,18.108,17.4448,17.762,259200.0],["2015-12-15",17.8869,18.0503,17.5313,17.7043,255900.0],["2015-12-16",17.8196,18.0311,17.3391,17.8004,423400.0],["2015-12-17",17.8677,18.0503,17.3295,17.5313,314500.0],["2015-12-18",17.4256,17.5986,16.9066,17.2334,1079600.0],["2015-12-21",17.3583,17.6466,17.2045,17.5025,507900.0],["2015-12-22",17.5601,18.2041,17.464,18.0792,275100.0],["2015-12-23",18.1945,18.6558,18.1176,18.5982,377400.0],["2015-12-24",18.5501,18.6943,18.454,18.5021,120600.0],["2015-12-28",18.4252,18.627,18.2618,18.5501,209900.0],["2015-12-29",18.627,18.7904,18.4924,18.6174,247000.0],["2015-12-30",18.6078,18.8192,18.454,18.627,126300.0],["2015-12-31",18.5597,18.7423,18.4059,18.5982,262600.0],["2016-01-04",18.2137,18.2426,17.7428,18.0503,422700.0],["2016-01-05",18.1368,18.1368,17.7043,17.8677,284300.0],["2016-01-06",17.6466,17.6466,16.8969,17.1853,352300.0],["2016-01-07",16.9066,17.416,16.5029,16.6086,835400.0],["2016-01-08",16.647,16.7912,16.0992,16.1569,638300.0],["2016-01-11",16.2914,16.301,15.5898,15.8781,343200.0],["2016-01-12",16.1184,16.3395,15.3399,15.9262,358800.0],["2016-01-13",15.9262,16.0607,15.0419,15.1284,360800.0],["2016-01-14",15.2053,15.4168,14.6767,15.1861,289500.0],["2016-01-15",14.8016,15.1284,14.6383,15.09,341400.0],["2016-01-19",15.263,15.3303,14.3884,14.4172,735300.0],["2016-01-20",14.225,14.5037,13.7156,14.4172,1018400.0],["2016-01-21",14.446,15.0515,14.4172,14.571,716600.0],["2016-01-22",14.7344,15.0323,14.619,14.6959,729600.0],["2016-01-25",14.5998,14.7151,13.8693,13.927,518400.0],["2016-01-26",14.0039,14.4268,13.9174,14.2634,543400.0],["2016-01-27",14.2154,14.2634,13.6963,13.7924,445100.0],["2016-01-28",13.9847,14.1385,13.581,13.6579,433300.0],["2016-01-29",13.7444,14.2346,13.7444,14.225,800400.0],["2016-02-01",14.1577,14.3019,13.8789,14.0808,563800.0],["2016-02-02",13.9462,13.9558,13.2542,13.3311,423000.0],["2016-02-03",13.456,13.5137,12.7832,13.2542,630300.0],["2016-02-04",13.2158,13.6675,13.1677,13.2927,516100.0],["2016-02-05",13.2446,13.4176,13.0235,13.11,729100.0],["2016-02-08",12.8313,12.8313,12.1585,12.3123,940100.0],["2016-02-09",12.1489,12.4372,11.9278,12.3123,976300.0],["2016-02-10",12.4084,12.6967,12.1969,12.2258,706200.0],["2016-02-11",12.0239,12.2931,11.8317,12.1297,522000.0],["2016-02-12",12.3027,12.3603,12.1008,12.1873,373400.0],["2016-02-16",12.3123,12.716,12.2834,12.6295,497100.0],["2016-02-17",12.7448,13.3023,12.6295,12.6871,1336900.0],["2016-02-18",12.7352,12.9082,12.0912,12.2738,1517000.0],["2016-02-19",12.2546,12.6775,11.9855,12.2162,1116000.0],["2016-02-22",12.3892,13.0331,12.3892,12.937,781500.0],["2016-02-23",12.9178,12.9178,12.2546,12.2642,524400.0],["2016-02-24",12.1777,12.6006,11.8317,12.4661,580200.0],["2016-02-25",12.5141,12.7352,12.418,12.6391,817200.0],["2016-02-26",12.716,12.889,12.4468,12.8505,627000.0],["2016-02-29",12.7064,12.9659,12.4372,12.5814,1101800.0],["2016-03-01",11.8798,12.4372,10.6687,11.8029,3024800.0],["2016-03-02",11.7164,13.5329,11.5626,13.3503,1305500.0],["2016-03-03",13.3695,13.9174,13.3503,13.6387,790000.0],["2016-03-04",13.6483,14.0616,13.3984,13.7828,824600.0],["2016-03-07",13.6771,13.9366,13.5137,13.7732,664700.0],["2016-03-08",13.6771,13.6771,13.1196,13.1389,440500.0],["2016-03-09",13.1965,13.3503,12.8601,12.9274,582600.0],["2016-03-10",12.9562,13.0428,12.5622,12.6487,800000.0],["2016-03-11",12.7256,12.889,12.6102,12.7352,937700.0],["2016-03-14",12.6775,12.9851,12.6006,12.937,590200.0],["2016-03-15",12.8601,12.8601,12.5622,12.5814,662600.0],["2016-03-16",12.5718,12.5814,12.2162,12.2738,548700.0],["2016-03-17",12.2162,12.3988,12.0912,12.3796,961800.0],["2016-03-18",12.4661,13.4657,12.4661,13.4176,1695800.0],["2016-03-21",13.4176,13.4176,13.1293,13.2158,584400.0],["2016-03-22",13.0716,13.3407,13.0524,13.1485,578800.0],["2016-03-23",13.0908,13.1485,12.8697,13.0235,593000.0],["2016-03-24",12.9082,12.9851,12.6102,12.937,561500.0],["2016-03-28",12.9562,13.0908,12.6967,12.9851,445300.0],["2016-03-29",12.9562,13.5425,12.7736,13.4272,608500.0],["2016-03-30",13.456,13.6387,13.283,13.3599,688000.0],["2016-03-31",13.3503,13.879,13.3503,13.7924,611400.0],["2016-04-01",13.6579,14.1481,13.3311,14.1096,946600.0],["2016-04-04",14.1288,14.5037,13.9462,14.3884,757900.0],["2016-04-05",14.225,14.2442,13.7444,14.0039,588000.0],["2016-04-06",13.9943,14.2922,13.6771,14.1769,403200.0],["2016-04-07",14.0712,14.398,13.8501,14.3595,1290900.0],["2016-04-08",14.4172,14.792,14.2826,14.5421,525300.0],["2016-04-11",14.5998,14.8305,14.2826,14.3403,417600.0],["2016-04-12",14.3499,14.8305,14.1385,14.7632,553000.0],["2016-04-13",14.8209,15.1092,14.7344,15.09,512300.0],["2016-04-14",15.1188,15.2918,14.9554,15.2534,349200.0],["2016-04-15",15.2246,15.2246,14.9266,14.965,291500.0],["2016-04-18",14.8882,15.3783,14.8305,15.3783,383700.0],["2016-04-19",15.3783,15.5706,14.9939,15.2246,466500.0],["2016-04-20",15.2149,15.4072,15.0035,15.2246,381200.0],["2016-04-21",15.1573,15.6571,15.0323,15.561,478200.0],["2016-04-22",15.5321,15.955,15.5321,15.6667,406600.0],["2016-04-25",15.6571,15.6955,15.3783,15.5802,457700.0],["2016-04-26",15.6186,16.0223,15.561,15.9646,445100.0],["2016-04-27",15.9262,16.2626,15.8301,16.1953,345500.0],["2016-04-28",16.0704,16.5221,16.0511,16.1569,432800.0],["2016-04-29",16.1473,16.2722,15.734,15.9743,728500.0],["2016-05-02",15.9742,16.0896,15.6859,15.955,731200.0],["2016-05-03",17.3006,18.1849,17.0219,17.5121,2127200.0],["2016-05-04",17.4064,17.5794,16.945,17.0123,958200.0],["2016-05-05",17.0796,17.3295,16.9258,17.0411,400700.0],["2016-05-06",16.9162,17.243,16.6663,17.2141,481400.0],["2016-05-09",17.2045,17.8389,17.1757,17.589,588300.0],["2016-05-10",17.6274,18.0407,17.5121,17.8677,326100.0],["2016-05-11",17.7812,18.0984,17.7331,17.9638,468800.0],["2016-05-12",18.0215,18.2233,17.6466,17.8677,504500.0],["2016-05-13",17.7908,18.1464,17.7428,18.0215,911200.0],["2016-05-16",18.0215,18.5405,18.0215,18.2714,758400.0],["2016-05-17",18.2618,18.6462,18.1176,18.2714,637800.0],["2016-05-18",18.2522,18.4156,18.0023,18.2041,512700.0],["2016-05-19",18.0311,18.3963,17.9158,18.1176,384800.0],["2016-05-20",18.1945,18.6847,18.1945,18.5501,308900.0],["2016-05-23",18.4156,18.6751,18.4156,18.4732,347400.0],["2016-05-24",18.5405,19.1076,18.5309,18.9634,510600.0],["2016-05-25",18.9538,19.1941,18.8865,19.0307,473000.0],["2016-05-26",19.0211,19.2229,18.752,19.1845,238600.0],["2016-05-27",19.0595,19.5209,18.9634,19.444,591000.0],["2016-05-31",19.4536,19.7516,19.2133,19.3671,460200.0],["2016-06-01",19.319,19.8381,19.1941,19.6843,349400.0],["2016-06-02",19.6458,19.9438,19.5209,19.7612,299900.0],["2016-06-03",19.665,19.7804,19.1268,19.1845,603200.0],["2016-06-06",19.2806,20.1552,19.2806,19.8573,479600.0],["2016-06-07",19.7131,19.9438,19.5689,19.6074,495200.0],["2016-06-08",19.6074,19.8381,19.492,19.79,456300.0],["2016-06-09",19.617,19.7419,19.4824,19.5209,342100.0],["2016-06-10",19.319,19.4824,19.1845,19.319,403800.0],["2016-06-13",19.271,19.6362,19.1749,19.2614,306200.0],["2016-06-14",19.1364,19.4536,19.1268,19.3671,260800.0],["2016-06-15",19.492,19.8861,19.4728,19.5497,324300.0],["2016-06-16",19.3094,19.5978,19.0019,19.4824,772000.0],["2016-06-17",19.5305,20.0014,19.4344,19.79,437800.0],["2016-06-20",20.0207,20.3859,20.0111,20.0495,231600.0],["2016-06-21",19.9246,20.1745,19.7612,19.9918,376500.0],["2016-06-22",20.0111,20.1552,19.6458,19.6747,249300.0],["2016-06-23",19.8861,20.136,19.8284,19.8861,380800.0],["2016-06-24",19.1076,19.4055,18.8673,19.2229,666600.0],["2016-06-27",19.0307,19.0788,18.1753,18.3675,693200.0],["2016-06-28",18.6366,18.9442,18.4925,18.8192,495400.0],["2016-06-29",19.0403,19.5113,18.7712,19.3671,421000.0],["2016-06-30",19.2998,19.9918,19.2229,19.9822,452100.0],["2016-07-01",19.9053,20.607,19.7419,20.2898,321300.0],["2016-07-05",20.2129,20.2513,19.9918,20.2033,251200.0],["2016-07-06",20.1072,20.3955,20.0976,20.261,271100.0],["2016-07-07",20.2802,20.5781,19.9822,20.3186,374700.0],["2016-07-08",20.5012,20.9626,20.482,20.6646,722300.0],["2016-07-11",20.8184,21.0779,20.655,20.6646,364900.0],["2016-07-12",20.7127,21.0107,20.7127,20.9914,566900.0],["2016-07-13",20.9818,21.2509,20.9049,21.1548,703600.0],["2016-07-14",21.1548,21.8276,21.1548,21.77,610800.0],["2016-07-15",21.9045,21.991,21.4432,21.4624,189000.0],["2016-07-18",21.4336,21.5393,21.2798,21.3951,233600.0],["2016-07-19",21.3759,21.6066,21.1644,21.174,182900.0],["2016-07-20",21.2125,21.4624,21.1068,21.4528,288500.0],["2016-07-21",21.4336,21.6066,21.2702,21.3278,231900.0],["2016-07-22",21.4143,21.5393,21.2221,21.5008,197100.0],["2016-07-25",21.3567,21.5297,21.2509,21.2702,247600.0],["2016-07-26",21.299,21.8757,21.299,21.7315,289100.0],["2016-07-27",21.8757,21.8757,21.2125,21.2702,399500.0],["2016-07-28",21.3278,21.3278,21.0683,21.0875,215700.0],["2016-07-29",21.0587,21.174,20.8473,20.8473,529900.0],["2016-08-01",20.7896,20.8473,19.7612,20.2994,1272200.0],["2016-08-02",21.9237,22.0775,19.5593,20.1072,1350100.0],["2016-08-03",20.0207,20.2033,19.7516,20.1648,724600.0],["2016-08-04",19.5401,20.2321,19.3959,20.1841,477700.0],["2016-08-05",20.2513,20.4436,20.1552,20.1937,422300.0],["2016-08-08",20.2802,20.5109,20.1168,20.1841,454800.0],["2016-08-09",20.1937,20.4916,20.1841,20.2802,643600.0],["2016-08-10",20.2994,20.4051,19.9246,20.0399,472100.0],["2016-08-11",20.0399,20.1937,19.9726,20.1841,388800.0],["2016-08-12",20.1168,20.2033,20.0207,20.1745,339300.0],["2016-08-15",20.1841,20.4724,20.1841,20.2225,208600.0],["2016-08-16",20.1456,20.2898,20.0687,20.1072,431500.0],["2016-08-17",20.088,20.2225,19.8477,20.2225,684100.0],["2016-08-18",20.2417,20.3475,20.0687,20.1264,224100.0],["2016-08-19",20.1264,20.4147,20.1264,20.309,285100.0],["2016-08-22",20.2898,20.3282,19.9822,20.2129,253800.0],["2016-08-23",20.2321,20.5877,20.2321,20.3282,207000.0],["2016-08-24",20.3379,20.482,20.261,20.3859,341400.0],["2016-08-25",20.3571,20.4916,20.309,20.3763,159600.0],["2016-08-26",20.3667,20.5781,20.1168,20.2706,153800.0],["2016-08-29",20.2321,20.5493,20.1937,20.2321,156400.0],["2016-08-30",20.2898,20.482,20.1841,20.2802,187100.0],["2016-08-31",20.2802,20.4051,19.963,20.1841,205200.0],["2016-09-01",20.2225,20.4628,19.9438,20.434,303200.0],["2016-09-02",20.4724,20.607,20.2321,20.3186,269800.0],["2016-09-06",20.2994,20.3379,20.088,20.2129,320700.0],["2016-09-07",20.136,20.4436,20.0687,20.3859,396600.0],["2016-09-08",20.3186,20.5974,20.1648,20.5781,281600.0],["2016-09-09",20.3667,20.5493,19.8284,19.8381,360900.0],["2016-09-12",19.8477,20.3378,19.7996,20.3282,339200.0],["2016-09-13",20.1072,20.1264,19.5882,19.7612,409100.0],["2016-09-14",19.7131,19.963,19.6554,19.7323,237700.0],["2016-09-15",19.7323,20.0207,19.6747,19.9726,291900.0],["2016-09-16",19.8188,20.1168,19.7323,19.79,642300.0],["2016-09-19",19.8669,20.1552,19.7804,19.8861,383900.0],["2016-09-20",20.0495,20.136,19.8188,19.8861,242700.0],["2016-09-21",19.9822,20.1456,19.6939,19.9342,460100.0],["2016-09-22",20.1264,20.434,20.0591,20.434,284700.0],["2016-09-23",20.3475,20.6358,20.261,20.4147,263600.0],["2016-09-26",20.2513,20.4147,20.1552,20.2321,190700.0],["2016-09-27",20.1456,20.434,20.088,20.1841,213100.0],["2016-09-28",20.1937,20.6646,20.1552,20.5781,325600.0],["2016-09-29",20.5301,20.5974,20.1072,20.1937,227500.0],["2016-09-30",20.2225,20.8953,20.1937,20.7896,404300.0],["2016-10-03",20.6935,21.0683,20.4916,21.001,315400.0],["2016-10-04",20.9722,21.2702,20.953,21.0203,278100.0],["2016-10-05",21.001,21.5873,20.953,21.3759,241600.0],["2016-10-06",21.1933,21.2798,20.9338,21.126,560300.0],["2016-10-07",21.0779,21.126,20.1648,20.1745,445200.0],["2016-10-10",20.1937,20.5781,20.1841,20.2994,415700.0],["2016-10-11",20.1745,20.2033,19.6458,19.6747,252800.0],["2016-10-12",19.7131,19.8861,19.5689,19.6939,374700.0],["2016-10-13",19.5113,19.5113,19.1076,19.146,406800.0],["2016-10-14",19.3286,19.4248,19.146,19.2902,609100.0],["2016-10-17",19.1941,19.2998,19.0307,19.0499,260400.0],["2016-10-18",19.2998,19.319,19.1172,19.1268,187700.0],["2016-10-19",19.2229,19.2806,19.0115,19.0403,166200.0],["2016-10-20",18.9346,19.0595,18.752,18.8769,412600.0],["2016-10-21",18.7327,18.8192,18.5693,18.5886,351300.0],["2016-10-24",18.7039,18.9826,18.6366,18.7039,365100.0],["2016-10-25",18.6655,18.8577,18.454,18.4636,280900.0],["2016-10-26",18.454,18.4925,18.0695,18.0888,520700.0],["2016-10-27",18.1464,18.1464,17.9158,17.9638,304500.0],["2016-10-28",17.935,18.0888,17.6851,17.9062,311100.0],["2016-10-31",17.9734,18.1368,17.9062,18.0407,397200.0],["2016-11-01",18.0311,18.108,17.0892,17.1084,772600.0],["2016-11-02",18.6174,20.1264,18.6078,19.492,2045300.0],["2016-11-03",19.1653,19.1845,18.6943,18.9057,1053800.0],["2016-11-04",18.8961,19.4152,18.8961,19.0115,763600.0],["2016-11-07",19.2998,19.6747,19.2806,19.6458,625900.0],["2016-11-08",19.3767,19.7804,19.2518,19.6074,553200.0],["2016-11-09",19.271,19.9534,19.0403,19.9246,502600.0],["2016-11-10",20.2321,20.8665,19.9822,20.5397,712400.0],["2016-11-11",20.5877,21.6258,20.5205,21.5777,458100.0],["2016-11-14",21.5777,22.289,21.5393,21.6835,454100.0],["2016-11-15",21.5393,22.1064,21.5393,21.9718,262500.0],["2016-11-16",21.8565,22.4139,21.77,22.2698,454800.0],["2016-11-17",22.1929,22.683,22.1833,22.4812,564100.0],["2016-11-18",22.462,23.0867,22.462,23.0867,1120000.0],["2016-11-21",23.2117,23.8749,23.1636,23.5096,808600.0],["2016-11-22",23.5,23.8364,23.3847,23.7691,373000.0],["2016-11-23",23.7691,24.1632,23.7499,24.1248,587900.0],["2016-11-25",24.1824,24.2401,24.0383,24.2017,79900.0],["2016-11-28",24.1248,24.4131,23.9806,24.144,304600.0],["2016-11-29",24.1632,24.4227,23.798,24.2689,563700.0],["2016-11-30",24.317,24.5861,24.1728,24.2497,831900.0],["2016-12-01",24.4419,24.4419,23.6154,23.7595,400000.0],["2016-12-02",23.2982,24.2305,23.1732,23.6922,415700.0],["2016-12-05",23.8749,24.1152,23.8653,23.9806,366800.0],["2016-12-06",23.9422,24.317,23.8845,24.2305,735500.0],["2016-12-07",24.144,24.8841,24.0671,24.7111,532400.0],["2016-12-08",24.7495,25.4319,24.6534,25.1628,320800.0],["2016-12-09",24.3074,24.4516,23.8364,24.2401,434700.0],["2016-12-12",23.9806,24.4227,23.971,24.0671,262100.0],["2016-12-13",24.2689,24.4708,23.7499,23.798,239400.0],["2016-12-14",22.981,23.5865,22.981,23.2117,419800.0],["2016-12-15",23.2693,23.7499,23.0867,23.6346,427700.0],["2016-12-16",23.6923,24.1248,23.5865,23.625,508400.0],["2016-12-19",23.5481,23.8556,23.4424,23.6538,338100.0],["2016-12-20",23.8172,24.3843,23.798,24.2689,620500.0],["2016-12-21",24.3554,24.6053,24.0094,24.4612,436700.0],["2016-12-22",24.7015,25.6049,24.4612,25.2974,489100.0],["2016-12-23",25.3358,25.5377,25.0763,25.1724,292500.0],["2016-12-27",25.2685,25.4608,25.0186,25.2012,161100.0],["2016-12-28",25.2589,25.3646,24.788,24.8072,240800.0],["2016-12-29",24.9033,25.1436,24.836,24.8456,246200.0],["2016-12-30",24.9514,24.9514,24.3651,24.6246,242300.0],["2017-01-03",24.8168,25.3166,24.4035,24.6918,385700.0],["2017-01-04",24.6918,25.1051,24.4227,24.9706,380000.0],["2017-01-05",24.9417,25.134,24.6246,24.6534,246100.0],["2017-01-06",24.615,24.7111,24.2113,24.2209,202200.0],["2017-01-09",24.2401,24.6053,23.9902,24.5573,320500.0],["2017-01-10",24.5284,24.8072,24.4516,24.7207,311800.0],["2017-01-11",24.8168,24.8649,24.5284,24.6822,178500.0],["2017-01-12",24.5573,24.7015,24.2017,24.5188,258400.0],["2017-01-13",24.4708,24.9225,24.4708,24.7303,237400.0],["2017-01-17",24.6149,24.7015,24.2689,24.3074,286800.0],["2017-01-18",24.49,24.7207,24.3458,24.5669,268100.0],["2017-01-19",24.6342,24.6342,24.0383,24.2017,324600.0],["2017-01-20",24.2209,24.5381,24.2209,24.4419,196400.0],["2017-01-23",24.2882,24.5188,24.0094,24.4708,323500.0],["2017-01-24",24.5861,25.134,24.4035,24.8841,370000.0],["2017-01-25",25.1147,25.4127,24.9706,25.0571,240100.0],["2017-01-26",25.0475,25.182,24.615,24.6918,149500.0],["2017-01-27",24.6534,24.7399,24.2978,24.5092,139500.0],["2017-01-30",24.3458,24.3458,23.7307,23.9998,204900.0],["2017-01-31",23.9614,24.5957,23.9037,24.4419,202900.0],["2017-02-01",24.5573,24.8648,23.6826,23.7499,414100.0],["2017-02-02",23.7307,23.7403,23.279,23.6538,553200.0],["2017-02-03",23.8364,24.1824,23.7499,24.0767,195200.0],["2017-02-06",24.0479,24.0575,23.5289,23.5961,163000.0],["2017-02-07",23.5385,23.7595,23.452,23.5289,180200.0],["2017-02-08",23.4039,23.5673,23.154,23.327,159700.0],["2017-02-09",23.3462,23.7307,23.3462,23.5673,190400.0],["2017-02-10",23.7884,23.846,23.5192,23.7788,264600.0],["2017-02-13",23.9902,24.3074,23.971,24.1344,209300.0],["2017-02-14",23.9998,24.663,23.971,24.6246,212600.0],["2017-02-15",24.5669,24.9129,24.3843,24.8648,215800.0],["2017-02-16",24.7303,25.2685,24.7303,25.1244,280300.0],["2017-02-17",25.0475,25.3839,24.6342,25.3358,236300.0],["2017-02-21",25.3935,25.5857,24.8456,25.3454,205700.0],["2017-02-22",25.3454,25.4031,25.134,25.1628,160500.0],["2017-02-23",25.2878,25.4704,25.009,25.3262,169300.0],["2017-02-24",25.0571,25.5473,25.0571,25.5473,121500.0],["2017-02-27",25.528,26.172,25.4896,26.0759,391300.0],["2017-02-28",25.999,26.0471,25.6338,25.8068,346800.0],["2017-03-01",24.6822,28.0559,24.5573,27.5464,722800.0],["2017-03-02",27.1428,27.8925,27.1235,27.5272,446500.0],["2017-03-03",27.3927,27.7291,27.1043,27.4407,293000.0],["2017-03-06",27.1428,27.7387,27.0082,27.6329,231600.0],["2017-03-07",27.2293,27.7675,27.2293,27.5945,410100.0],["2017-03-08",27.5849,27.8732,27.4407,27.5561,201700.0],["2017-03-09",27.4407,28.0174,27.3831,27.7579,426700.0],["2017-03-10",27.9405,28.2481,27.7675,28.0943,270700.0],["2017-03-13",27.9982,28.3154,27.979,28.1808,364400.0],["2017-03-14",28.1616,28.3538,27.7867,28.0847,281100.0],["2017-03-15",28.1808,28.8344,28.0943,28.7767,526000.0],["2017-03-16",28.8248,28.9978,28.6518,28.6614,476900.0],["2017-03-17",28.7383,28.7383,28.3346,28.4691,395800.0],["2017-03-20",28.498,28.498,28.0655,28.1712,225100.0],["2017-03-21",28.4691,28.4691,27.4407,27.5464,379900.0],["2017-03-22",27.5561,27.681,27.162,27.3734,217200.0],["2017-03-23",27.3927,27.9021,27.1812,27.6618,136100.0],["2017-03-24",27.7483,27.9117,27.2869,27.3254,128600.0],["2017-03-27",26.9601,27.3446,26.6814,27.2773,180000.0],["2017-03-28",27.2389,27.6137,27.1235,27.6041,234000.0],["2017-03-29",27.5561,27.5561,27.1908,27.2485,95100.0],["2017-03-30",27.3542,27.5945,27.21,27.4792,134200.0],["2017-03-31",27.508,27.9117,27.508,27.7771,264300.0],["2017-04-03",27.7675,27.8348,27.0274,27.1524,203800.0],["2017-04-04",27.162,27.2869,26.7871,27.0755,162800.0],["2017-04-05",27.0659,27.4984,26.9313,26.9601,316200.0],["2017-04-06",26.9601,27.681,26.8544,27.4984,257900.0],["2017-04-07",27.5176,27.5176,27.0947,27.3638,188500.0],["2017-04-10",27.4311,27.8636,27.4119,27.4888,119900.0],["2017-04-11",27.2677,27.4888,27.1332,27.4119,165000.0],["2017-04-12",27.3542,27.4792,26.9025,26.9986,155100.0],["2017-04-13",26.8544,27.0082,26.6334,26.6814,215000.0],["2017-04-17",26.7679,26.9025,26.5565,26.6526,320700.0],["2017-04-18",26.643,27.2389,26.5372,27.21,313600.0],["2017-04-19",26.6718,27.0274,26.2105,26.4988,221500.0],["2017-04-20",26.5853,27.5368,26.4027,27.5176,268100.0],["2017-04-21",27.4599,27.7291,27.4311,27.4792,125000.0],["2017-04-24",27.9501,28.2577,27.7771,27.9982,174800.0],["2017-04-25",28.2673,28.8344,28.2,28.4211,210000.0],["2017-04-26",28.325,28.8344,28.325,28.7383,164000.0],["2017-04-27",28.7671,29.2285,28.5557,28.8248,159200.0],["2017-04-28",28.8344,28.8632,28.2385,28.2577,133000.0],["2017-05-01",28.3154,28.373,27.9886,28.1424,337800.0],["2017-05-02",28.2096,28.2577,27.6906,27.8348,490000.0],["2017-05-03",29.315,32.1888,29.0747,31.0835,952800.0],["2017-05-04",31.1315,31.4391,30.2953,30.7855,408700.0],["2017-05-05",30.8336,30.8336,30.1512,30.18,364900.0],["2017-05-08",30.18,30.2665,29.7667,29.8051,283600.0],["2017-05-09",29.661,30.0839,29.4015,30.0743,445600.0],["2017-05-10",29.9685,30.1415,29.5745,29.8436,406700.0],["2017-05-11",29.6994,29.9013,29.1227,29.834,294500.0],["2017-05-12",29.7283,29.9205,29.3342,29.6321,203800.0],["2017-05-15",29.6514,30.0839,29.4783,29.9301,242300.0],["2017-05-16",29.8916,29.9878,29.5745,29.9878,260600.0],["2017-05-17",29.4111,29.7667,29.3438,29.3822,302400.0],["2017-05-18",29.3342,29.709,29.315,29.4303,196400.0],["2017-05-19",29.4207,29.6802,29.3534,29.4399,201200.0],["2017-05-22",29.4591,29.661,29.315,29.5552,151100.0],["2017-05-23",29.5841,29.9782,29.315,29.7955,211000.0],["2017-05-24",29.6802,29.9301,29.4976,29.5745,210700.0],["2017-05-25",29.7955,30.1896,29.7667,29.9109,195300.0],["2017-05-26",29.8916,29.9301,29.4687,29.6033,102000.0],["2017-05-30",29.4784,29.709,29.315,29.6417,142900.0],["2017-05-31",29.7379,29.7667,29.1804,29.7283,165700.0],["2017-06-01",29.7955,30.18,29.4976,30.18,170100.0],["2017-06-02",30.0358,30.5164,29.7763,30.2473,307500.0],["2017-06-05",30.1896,30.353,29.5456,29.5552,108600.0],["2017-06-06",29.4591,30.0839,29.0362,29.8051,149200.0],["2017-06-07",29.8628,29.9974,29.5937,29.8628,145000.0],["2017-06-08",29.7571,30.1896,29.5745,30.1223,186300.0],["2017-06-09",30.1512,30.4011,29.4399,29.709,195000.0],["2017-06-12",29.6417,30.0454,29.3726,30.0454,241200.0],["2017-06-13",30.1319,30.3914,30.007,30.2953,185500.0],["2017-06-14",30.2184,30.5068,30.2184,30.4972,164800.0],["2017-06-15",30.2953,30.7567,30.2377,30.7471,172600.0],["2017-06-16",30.2761,30.6509,29.9878,30.3914,342000.0],["2017-06-19",30.5837,30.9681,30.4107,30.9585,248300.0],["2017-06-20",30.9008,30.997,30.6509,30.8336,300700.0],["2017-06-21",30.9489,31.2084,30.7086,31.045,276900.0],["2017-06-22",31.0642,31.1988,30.9393,31.0546,212100.0],["2017-06-23",31.0642,31.5064,30.8912,31.1796,519600.0],["2017-06-26",31.2757,31.4487,31.0546,31.1892,245200.0],["2017-06-27",31.1892,31.3718,30.7663,31.2853,288800.0],["2017-06-28",31.4871,32.1119,31.2372,31.9197,173700.0],["2017-06-29",32.0542,32.0638,31.0739,31.4391,187400.0],["2017-06-30",31.516,31.7851,31.4103,31.4679,194700.0],["2017-07-03",31.6217,31.7947,31.3334,31.5256,104200.0],["2017-07-05",31.516,31.737,31.0642,31.4391,187500.0],["2017-07-06",31.0739,31.4679,30.9393,30.9873,210500.0],["2017-07-07",30.9874,31.737,30.9393,31.7082,251100.0],["2017-07-10",31.7082,32.0734,31.1507,31.8908,232300.0],["2017-07-11",31.862,32.3906,31.7178,31.8139,326200.0],["2017-07-12",31.8812,32.4291,31.8812,32.2368,226500.0],["2017-07-13",32.2465,32.4964,32.0158,32.2849,458900.0],["2017-07-14",32.2561,32.679,32.1119,32.2945,316100.0],["2017-07-17",32.2464,32.506,31.3814,31.7274,283300.0],["2017-07-18",31.6698,31.9966,31.516,31.8524,168100.0],["2017-07-19",31.9773,32.2464,31.91,32.2464,192700.0],["2017-07-20",32.2657,32.3233,31.7467,31.9197,159700.0],["2017-07-21",32.1984,32.1984,31.5544,31.6698,215900.0],["2017-07-24",31.6505,32.0062,31.4006,31.9293,220300.0],["2017-07-25",32.1215,32.2464,31.6505,32.1984,224000.0],["2017-07-26",32.1984,32.4867,31.9677,31.9966,233100.0],["2017-07-27",32.1599,32.333,31.7563,32.0062,176200.0],["2017-07-28",31.8332,32.554,31.8332,32.4675,363400.0],["2017-07-31",32.6501,33.7747,32.6501,33.6401,550800.0],["2017-08-01",35.5624,39.9645,35.3221,38.8207,1507700.0],["2017-08-02",38.5516,38.6285,36.8215,37.2252,495100.0],["2017-08-03",36.7542,37.4559,36.4755,37.3501,363900.0],["2017-08-04",37.3501,38.244,37.2348,38.1671,378400.0],["2017-08-07",37.9653,38.2921,37.7634,38.1383,278700.0],["2017-08-08",37.9653,37.9653,37.2252,37.2732,175200.0],["2017-08-09",37.1098,37.427,36.5524,36.6869,276200.0],["2017-08-10",36.5043,36.7158,35.7162,35.745,251700.0],["2017-08-11",35.2645,36.437,34.8031,35.918,292700.0],["2017-08-14",36.2448,37.0137,36.1583,36.7638,216600.0],["2017-08-15",36.86,36.86,36.3409,36.437,262300.0],["2017-08-16",36.4563,36.8407,36.3794,36.6966,230100.0],["2017-08-17",32.7751,35.2837,30.2953,33.9669,776800.0],["2017-08-18",33.7362,34.3802,33.5536,34.0438,202500.0],["2017-08-21",34.0822,34.4475,33.7939,34.2649,220500.0],["2017-08-22",30.7375,33.9477,30.7375,33.7939,519400.0],["2017-08-23",33.4863,33.8708,33.4479,33.5921,279800.0],["2017-08-24",33.6497,34.0438,33.4479,33.8612,162400.0],["2017-08-25",34.1207,34.3033,33.419,33.8996,259600.0],["2017-08-28",33.9381,34.3417,33.842,34.0919,197800.0],["2017-08-29",33.8612,34.4571,33.8612,34.2072,251200.0],["2017-08-30",34.1687,34.4571,33.9861,34.0246,257300.0],["2017-08-31",34.2264,34.6301,34.0342,34.3418,304200.0],["2017-09-01",34.5148,35.0626,34.4571,34.9857,235900.0],["2017-09-05",34.9377,35.0818,34.1303,34.2841,193000.0],["2017-09-06",34.3706,34.3706,33.7074,33.842,306700.0],["2017-09-07",33.7843,33.8516,33.4959,33.6978,414800.0],["2017-09-08",33.5728,34.5917,33.544,34.4475,264500.0],["2017-09-11",34.7647,35.1203,34.0726,34.1207,217200.0],["2017-09-12",34.2745,34.5436,33.89,34.0053,270600.0],["2017-09-13",33.9477,34.1111,32.4675,32.5444,477500.0],["2017-09-14",32.5252,33.0634,32.3906,32.9,338100.0],["2017-09-15",32.8904,33.0634,32.6694,32.6982,462100.0],["2017-09-18",32.6213,32.8616,32.3041,32.6982,313200.0],["2017-09-19",32.8135,33.3325,32.8135,33.2172,196700.0],["2017-09-20",33.2172,33.4287,32.381,32.5636,442600.0],["2017-09-21",32.5444,32.5444,31.862,31.9197,534500.0],["2017-09-22",31.9773,32.1119,31.4871,31.9485,443800.0],["2017-09-25",32.0062,32.2561,31.4583,31.9389,239900.0],["2017-09-26",32.0734,32.3522,31.9485,32.1696,297100.0],["2017-09-27",32.3522,33.1788,32.1215,32.5444,476700.0],["2017-09-28",32.5156,33.6401,32.4867,33.4575,516600.0],["2017-09-29",33.4287,33.6689,32.2464,32.3137,421700.0],["2017-10-02",32.5156,33.5152,32.4483,33.3998,452800.0],["2017-10-03",33.5536,33.9765,33.371,33.5248,442500.0],["2017-10-04",33.3806,33.9285,33.1211,33.6593,363900.0],["2017-10-05",33.669,33.7458,33.2364,33.5728,212900.0],["2017-10-06",33.6113,33.7074,32.727,32.9961,361400.0],["2017-10-09",32.9289,33.2557,32.727,32.9865,242100.0],["2017-10-10",33.2941,33.4479,33.025,33.4383,194500.0],["2017-10-11",33.4479,33.6786,32.7559,32.9673,178700.0],["2017-10-12",32.9385,33.0826,32.506,32.7174,162500.0],["2017-10-13",32.8328,32.8328,32.1696,32.1888,253000.0],["2017-10-16",32.3233,33.0058,32.1119,33.0058,269800.0],["2017-10-17",32.852,32.9577,32.2368,32.554,175000.0],["2017-10-18",32.7751,33.544,32.7751,33.371,241000.0],["2017-10-19",33.2268,33.4383,32.852,33.3806,194200.0],["2017-10-20",33.5921,33.6401,33.1211,33.5248,263900.0],["2017-10-23",33.6882,33.6882,33.0923,33.1019,123500.0],["2017-10-24",33.246,33.5632,32.9481,33.0826,200300.0],["2017-10-25",33.073,33.1211,32.5252,32.9577,203300.0],["2017-10-26",33.2172,33.6209,32.9481,33.5728,206300.0],["2017-10-27",33.6593,33.8708,33.4191,33.5344,140200.0],["2017-10-30",33.4959,33.5632,32.7366,32.9,152800.0],["2017-10-31",33.0154,33.6401,32.9865,33.371,248900.0],["2017-11-01",33.5248,33.6113,32.208,32.7078,484300.0],["2017-11-02",32.6501,34.6013,32.4771,34.2745,488400.0],["2017-11-03",37.4847,41.6945,37.4847,39.407,2020700.0],["2017-11-06",39.3301,39.9645,38.9552,39.3397,921800.0],["2017-11-07",39.5415,40.272,39.0225,39.3685,583100.0],["2017-11-08",39.2148,39.6761,38.7342,39.3782,342500.0],["2017-11-09",39.0706,40.224,39.0706,40.099,551900.0],["2017-11-10",40.1086,41.8387,40.0414,41.0313,799600.0],["2017-11-13",41.0025,41.1563,40.4642,40.8007,702300.0],["2017-11-14",40.7141,41.0794,40.4642,40.6084,320800.0],["2017-11-15",40.4739,40.6565,40.224,40.4642,416400.0],["2017-11-16",40.8199,41.9636,40.6277,41.4735,630500.0],["2017-11-17",40.7526,41.5696,40.7334,41.4831,530000.0],["2017-11-20",41.5888,42.4923,41.5888,42.2135,434700.0],["2017-11-21",42.2904,42.9056,42.127,42.8479,430700.0],["2017-11-22",42.8575,43.242,42.3,42.3289,263400.0],["2017-11-24",42.3962,42.8287,42.1366,42.7806,113000.0],["2017-11-27",42.771,43.2516,42.1078,42.1943,490500.0],["2017-11-28",42.4154,43.1843,42.3577,42.9728,274100.0],["2017-11-29",42.9728,43.0209,42.1078,42.5307,319800.0],["2017-11-30",42.6557,43.3573,42.6076,43.0209,405700.0],["2017-12-01",42.9536,42.9536,40.916,42.1559,553700.0],["2017-12-04",42.2616,42.771,42.1655,42.2808,452600.0],["2017-12-05",42.2808,43.3381,41.9444,41.954,340900.0],["2017-12-06",41.8675,42.4538,41.8675,42.0982,316200.0],["2017-12-07",42.4346,42.9921,40.9352,42.4346,304300.0],["2017-12-08",42.6076,42.8094,42.2808,42.3385,251900.0],["2017-12-11",42.3385,42.6268,41.7906,41.9348,232600.0],["2017-12-12",41.7137,42.3193,41.5311,41.8675,273900.0],["2017-12-13",41.8964,42.2712,41.5503,41.8579,251400.0],["2017-12-14",41.9444,42.1463,41.3677,41.4542,315900.0],["2017-12-15",41.5984,42.1366,41.0506,41.7137,453000.0],["2017-12-18",41.8291,42.7229,41.8291,42.2424,451800.0],["2017-12-19",42.3385,42.6364,41.4927,42.5403,397000.0],["2017-12-20",42.8479,43.0305,42.1174,42.2712,201900.0],["2017-12-21",42.3865,42.6268,41.8291,41.8964,176400.0],["2017-12-22",42.0598,42.2904,41.8483,41.9829,154600.0],["2017-12-26",42.0309,42.2712,41.8675,42.2424,183400.0],["2017-12-27",42.2328,42.5499,41.906,42.4538,154300.0],["2017-12-28",42.5884,42.8191,42.2904,42.5499,226700.0],["2017-12-29",42.7998,43.4919,42.4346,42.6172,258500.0],["2018-01-02",42.7614,42.7614,41.5888,41.7522,274300.0],["2018-01-03",41.7618,41.8867,40.9256,41.56,386500.0],["2018-01-04",41.5792,42.2328,41.4831,41.9252,212400.0],["2018-01-05",42.1559,42.7229,41.4446,42.6557,231200.0],["2018-01-08",42.473,42.473,41.5407,41.954,385800.0],["2018-01-09",41.9444,42.6172,41.8771,42.0309,296200.0],["2018-01-10",41.6849,41.8579,39.6857,39.8683,393600.0],["2018-01-11",39.8972,40.1375,39.3109,40.0413,373000.0],["2018-01-12",40.2047,40.8006,39.9933,40.4354,280400.0],["2018-01-16",40.7526,41.2524,40.397,40.445,223400.0],["2018-01-17",40.5315,41.3101,39.9356,41.2812,199800.0],["2018-01-18",41.1371,41.3966,40.4835,40.5796,167300.0],["2018-01-19",40.5508,42.3385,40.4931,41.7426,305600.0],["2018-01-22",41.7041,41.7618,40.8679,41.6753,219700.0],["2018-01-23",41.7522,42.1655,41.262,42.0694,149900.0],["2018-01-24",42.2904,42.2904,41.5984,41.6945,211900.0],["2018-01-25",41.8964,42.0021,41.262,41.5696,279300.0],["2018-01-26",41.6369,42.3769,41.4158,42.3673,238500.0],["2018-01-29",42.3097,42.8767,42.2424,42.4442,332700.0],["2018-01-30",41.9636,42.1463,41.1082,41.8675,345000.0],["2018-01-31",42.0886,42.7422,42.0886,42.1655,315500.0],["2018-02-01",42.079,42.8767,41.6369,42.6268,382300.0],["2018-02-02",42.425,43.0497,41.9829,42.4827,534800.0],["2018-02-05",42.2712,42.6172,41.1467,41.3293,797700.0],["2018-02-06",40.397,41.3966,40.1086,41.1563,597800.0],["2018-02-07",41.089,41.5023,40.5892,40.5892,306400.0],["2018-02-08",40.5027,40.8872,38.4458,38.4458,383900.0],["2018-02-09",38.7919,38.9745,36.7734,38.2536,402600.0],["2018-02-12",38.5035,39.926,38.3209,39.5319,361200.0],["2018-02-13",39.282,39.8107,39.061,39.5223,197600.0],["2018-02-14",39.1667,40.1471,39.0994,39.753,271200.0],["2018-02-15",39.9645,39.9645,38.9649,39.6088,142300.0],["2018-02-16",39.4647,40.3008,39.2436,40.0413,258300.0],["2018-02-20",39.2724,39.8395,38.9168,39.4262,321600.0],["2018-02-21",39.6088,40.7718,39.6088,39.7722,471900.0],["2018-02-22",39.9837,40.6853,39.628,39.753,600700.0],["2018-02-23",39.926,40.2432,39.6281,40.224,185600.0],["2018-02-26",40.5315,40.5315,40.1086,40.2912,223000.0],["2018-02-27",40.224,40.8391,39.8876,39.9645,542200.0],["2018-02-28",40.8775,46.4234,40.1759,45.3373,1653100.0],["2018-03-01",44.6452,45.9236,43.2516,43.6553,945800.0],["2018-03-02",43.2612,45.1931,43.2612,45.0297,571800.0],["2018-03-05",45.0105,45.7986,44.4434,45.4814,528200.0],["2018-03-06",45.5391,46.135,45.0201,46.0581,336300.0],["2018-03-07",45.5968,46.2407,45.3949,45.8467,365900.0],["2018-03-08",46.1158,46.2984,45.3853,45.7602,238000.0],["2018-03-09",46.0004,46.9328,45.8563,46.8943,332600.0],["2018-03-12",46.9039,47.0962,45.0778,45.2219,484300.0],["2018-03-13",45.4045,45.664,44.799,44.9336,362500.0],["2018-03-14",45.1739,45.2988,44.6452,44.9336,481000.0],["2018-03-15",45.0201,45.616,44.4626,44.6741,396900.0],["2018-03-16",44.626,45.2123,44.2512,44.924,628900.0],["2018-03-19",44.5972,45.7986,44.5972,45.6352,506700.0],["2018-03-20",45.7698,46.4137,45.7025,46.2407,415700.0],["2018-03-21",46.2407,46.5099,45.9812,45.9812,182500.0],["2018-03-22",45.7217,46.3176,45.2123,45.5487,354900.0],["2018-03-23",45.5583,45.8851,44.5683,44.5683,379900.0],["2018-03-26",44.924,45.1258,43.6649,44.8182,504900.0],["2018-03-27",45.1162,45.616,44.2127,44.4049,401300.0],["2018-03-28",44.5203,44.5203,43.4246,43.7994,273500.0],["2018-03-29",43.8763,44.8951,43.8763,44.5203,464900.0],["2018-04-02",44.4434,44.7317,42.8287,43.2708,250400.0],["2018-04-03",43.4534,44.0974,43.2612,43.8283,254400.0],["2018-04-04",44.8855,46.606,44.8375,46.4137,495000.0],["2018-04-05",46.654,46.9328,45.9524,46.7886,378600.0],["2018-04-06",46.2503,46.5387,44.4434,44.8567,682600.0],["2018-04-09",45.2988,46.0773,45.1162,45.1546,215300.0],["2018-04-10",45.7025,46.8943,45.4718,46.7021,293500.0],["2018-04-11",46.3753,46.6444,46.0005,46.2696,201200.0],["2018-04-12",46.7694,48.6052,46.7694,48.0669,528400.0],["2018-04-13",48.2976,48.8166,46.1254,46.4618,395600.0],["2018-04-16",46.8559,47.4518,46.2215,47.2211,178100.0],["2018-04-17",47.5095,48.4802,47.5095,48.3168,274500.0],["2018-04-18",48.3745,49.0953,47.9035,48.8743,236400.0],["2018-04-19",48.7589,49.2876,48.3649,49.2299,252800.0],["2018-04-20",49.1626,49.451,48.5667,49.0665,337200.0],["2018-04-23",49.1915,49.7009,48.7782,49.2876,348500.0],["2018-04-24",49.5567,50.0084,48.7397,49.1434,362500.0],["2018-04-25",48.9896,49.0857,47.942,48.7397,329500.0],["2018-04-26",48.8358,49.797,48.6532,49.6047,199300.0],["2018-04-27",49.7681,50.2007,49.4029,49.8066,195400.0],["2018-04-30",49.8354,50.3929,49.4414,49.6432,557500.0],["2018-05-01",49.845,50.9215,46.5868,50.7293,1117400.0],["2018-05-02",50.3833,50.4698,49.0185,50.2007,912300.0],["2018-05-03",49.9892,50.7197,49.9219,50.2968,615400.0],["2018-05-04",50.0949,50.4602,49.5759,50.2199,419200.0],["2018-05-07",50.4602,50.4794,49.8066,50.3352,466300.0],["2018-05-08",50.2679,50.8735,49.9219,50.5178,323300.0],["2018-05-09",50.5947,50.6812,49.8643,49.9315,371100.0],["2018-05-10",50.1045,50.8446,49.9892,50.7485,358400.0],["2018-05-11",50.7581,51.4598,50.6908,51.181,188800.0],["2018-05-14",51.2868,51.4213,50.489,50.5851,157300.0],["2018-05-15",50.2295,51.1522,49.9796,50.7966,203800.0],["2018-05-16",50.6043,51.5078,50.4506,51.3637,336300.0],["2018-05-17",50.3641,51.3925,49.672,51.1522,434300.0],["2018-05-18",51.306,51.8058,50.9023,51.527,308400.0],["2018-05-21",51.7769,51.8731,50.8062,51.652,453700.0],["2018-05-22",51.8634,51.8827,50.3064,50.5371,362100.0],["2018-05-23",50.3448,51.2964,50.2199,51.2291,313100.0],["2018-05-24",51.008,51.2195,50.3448,51.0176,310000.0],["2018-05-25",51.0657,51.5559,50.8735,50.9119,191100.0],["2018-05-29",50.5947,51.4598,50.5947,51.2291,335500.0],["2018-05-30",51.6328,52.4882,51.4598,52.2767,323200.0],["2018-05-31",52.2767,52.4017,51.5174,51.5559,374600.0],["2018-06-01",51.9019,52.8919,51.5367,52.7669,240800.0],["2018-06-04",52.7669,54.2471,52.7669,54.1029,456700.0],["2018-06-05",54.1798,54.7661,53.8818,54.2567,379600.0],["2018-06-06",54.2086,54.4874,53.8338,54.4393,234000.0],["2018-06-07",54.545,54.6892,53.1418,53.7473,182800.0],["2018-06-08",53.7473,53.9972,53.3724,53.7473,222800.0],["2018-06-11",53.7377,53.8242,52.7381,52.7477,277400.0],["2018-06-12",52.7189,53.0457,52.5555,52.7573,456500.0],["2018-06-13",52.6708,53.6127,52.3344,52.7381,292100.0],["2018-06-14",52.9015,53.7569,52.7285,53.7088,279900.0],["2018-06-15",53.6608,54.0068,53.2667,53.9203,225200.0],["2018-06-18",53.4686,54.545,53.4686,54.4489,197400.0],["2018-06-19",53.9203,54.8045,52.8823,54.6412,371100.0],["2018-06-20",54.718,54.9103,54.151,54.5835,248700.0],["2018-06-21",54.718,54.8718,53.2283,53.4589,287200.0],["2018-06-22",53.9299,54.497,52.4497,52.5362,668900.0],["2018-06-25",52.344,52.7477,50.8254,51.2099,285200.0],["2018-06-26",51.133,52.1902,50.8638,51.5847,314000.0],["2018-06-27",51.5943,52.0845,51.1426,51.5559,551800.0],["2018-06-28",51.4117,52.7765,51.2483,52.7189,214500.0],["2018-06-29",52.9303,54.0741,52.9303,53.7665,482700.0],["2018-07-02",53.209,55.141,52.9591,54.8622,468500.0],["2018-07-03",55.1794,55.5158,54.5546,54.6604,175600.0],["2018-07-05",54.8046,54.8238,52.8342,53.161,397100.0],["2018-07-06",53.2763,53.3244,52.469,52.9495,245000.0],["2018-07-09",53.0745,53.6704,52.7285,53.3532,181700.0],["2018-07-10",53.2956,53.7569,53.0553,53.4878,223500.0],["2018-07-11",53.0168,53.5358,52.7285,52.9976,343700.0],["2018-07-12",53.3244,53.6512,52.988,53.4013,184300.0],["2018-07-13",53.4301,54.1221,53.1418,53.2859,223500.0],["2018-07-16",52.9495,53.5262,52.1422,52.3632,271000.0],["2018-07-17",52.4017,53.4109,52.4017,53.0745,374000.0],["2018-07-18",52.9399,53.2475,52.6035,52.988,407500.0],["2018-07-19",53.1225,54.0164,53.1225,53.7377,180000.0],["2018-07-20",53.7185,54.4105,53.5262,53.8722,188600.0],["2018-07-23",53.68,54.6315,53.6127,54.324,159000.0],["2018-07-24",54.6412,55.1602,53.632,53.8242,179000.0],["2018-07-25",53.8146,54.4778,53.7665,54.4681,220500.0],["2018-07-26",54.545,55.8714,54.545,55.7945,185100.0],["2018-07-27",55.8234,56.3328,53.7377,54.6892,393300.0],["2018-07-30",54.6988,54.843,53.334,54.5354,522300.0],["2018-07-31",57.8129,57.8129,50.7485,51.7577,940400.0],["2018-08-01",51.8923,52.6612,50.787,51.9884,655700.0],["2018-08-02",51.4213,52.7477,51.4213,52.4017,347300.0],["2018-08-03",52.3728,52.3728,51.4405,51.9596,222400.0],["2018-08-06",51.9596,53.1706,51.8442,52.9111,333700.0],["2018-08-07",52.9591,53.5358,52.4209,53.4301,488300.0],["2018-08-08",53.6512,53.6512,52.7861,53.4205,262500.0],["2018-08-09",53.3436,54.7084,53.2955,54.0452,219500.0],["2018-08-10",53.5935,54.8046,53.507,54.4778,211300.0],["2018-08-13",54.67,55.3043,54.0645,54.7469,181400.0],["2018-08-14",55.0737,55.8618,54.9583,55.6984,485200.0],["2018-08-15",55.4485,55.535,54.5931,54.843,269600.0],["2018-08-16",55.2371,55.7849,54.9487,55.7465,197000.0],["2018-08-17",54.6123,56.3039,54.2182,56.0733,350700.0],["2018-08-20",56.0348,56.4193,54.5643,55.9387,262500.0],["2018-08-21",56.0829,56.6115,55.8522,56.3904,281300.0],["2018-08-22",56.3712,56.8326,56.0444,56.6211,209200.0],["2018-08-23",56.4577,57.5246,56.4577,57.2939,222000.0],["2018-08-24",57.5727,57.8129,57.217,57.5823,276800.0],["2018-08-27",57.736,57.736,56.6307,56.7557,387300.0],["2018-08-28",56.8133,56.996,55.8618,56.3424,219400.0],["2018-08-29",56.5538,56.6788,56.1021,56.4097,264100.0],["2018-08-30",56.1982,56.8806,56.1982,56.4673,185700.0],["2018-08-31",56.5923,57.2747,56.0444,56.7749,761200.0],["2018-09-04",56.8326,56.9863,56.1982,56.8518,304800.0],["2018-09-05",56.7076,56.7557,55.1794,55.3236,344600.0],["2018-09-06",55.1698,55.2563,54.1702,54.7277,390800.0],["2018-09-07",54.5643,54.8718,54.0068,54.2279,280100.0],["2018-09-10",54.5643,54.5643,53.9299,54.2759,260300.0],["2018-09-11",53.9587,54.0837,53.1514,53.7761,258000.0],["2018-09-12",53.7761,53.9011,52.9591,53.036,269600.0],["2018-09-13",53.0745,53.4878,52.3056,52.4305,254200.0],["2018-09-14",52.1326,52.9207,51.9692,52.8246,415300.0],["2018-09-17",52.8246,53.2667,52.0364,52.0461,309200.0],["2018-09-18",52.0365,52.69,51.7962,51.7962,241500.0],["2018-09-19",51.6135,51.8058,49.7105,50.0565,376000.0],["2018-09-20",50.2679,50.5563,49.8162,50.0565,233300.0],["2018-09-21",49.9315,51.3925,49.9315,50.6524,722300.0],["2018-09-24",50.4986,51.527,50.2583,51.3829,401000.0],["2018-09-25",51.6424,52.642,51.6424,52.5362,439700.0],["2018-09-26",52.4017,53.5647,52.123,53.3148,486100.0],["2018-09-27",53.4878,53.8242,52.7189,52.9591,466400.0],["2018-09-28",52.988,54.4393,52.988,54.1318,384100.0],["2018-10-01",54.497,54.8718,52.988,53.161,475100.0],["2018-10-02",53.1994,53.4878,52.296,52.4594,231100.0],["2018-10-03",52.5651,53.6512,52.0172,53.3532,240300.0],["2018-10-04",53.0745,53.4493,52.7477,52.8438,349100.0],["2018-10-05",52.8534,53.4013,50.9023,51.5463,344300.0],["2018-10-08",50.7677,51.6135,50.7677,51.4886,220800.0],["2018-10-09",51.3348,52.3248,51.3348,52.0076,412900.0],["2018-10-10",51.9115,51.9115,48.4225,48.4706,464100.0],["2018-10-11",48.0861,48.8935,46.8174,46.8655,446600.0],["2018-10-12",47.817,47.9708,46.0293,46.6252,280200.0],["2018-10-15",46.4714,47.0673,45.9524,46.7213,184600.0],["2018-10-16",47.0865,48.0957,46.5195,47.99,355100.0],["2018-10-17",47.942,48.0765,47.2307,47.7401,261100.0],["2018-10-18",47.6056,47.8266,46.6348,46.9616,253300.0],["2018-10-19",46.8751,47.4037,46.2023,46.3561,196100.0],["2018-10-22",46.4426,47.4229,46.2119,47.2788,213600.0],["2018-10-23",46.4522,47.471,46.0101,47.3557,314800.0],["2018-10-24",47.2211,47.3268,44.2992,44.3665,247300.0],["2018-10-25",44.6645,45.145,44.1839,44.751,266900.0],["2018-10-26",44.1551,45.3084,43.3189,44.3184,240500.0],["2018-10-29",44.9432,45.2315,43.8667,44.6164,410800.0],["2018-10-30",44.7606,46.8655,43.4919,45.9716,612500.0],["2018-10-31",46.9231,47.298,45.097,45.1643,477900.0],["2018-11-01",45.443,45.7025,44.7221,45.3469,466800.0],["2018-11-02",45.6064,46.087,44.7606,45.4814,284900.0],["2018-11-05",45.6064,45.8851,43.9628,44.1166,242800.0],["2018-11-06",44.1839,45.0778,43.761,44.6645,323800.0],["2018-11-07",44.924,45.4718,44.2031,45.3949,489500.0],["2018-11-08",45.4238,46.2407,45.3373,45.914,394400.0],["2018-11-09",45.6064,45.8178,44.1647,44.626,179400.0],["2018-11-12",44.5011,44.7798,43.1843,43.2804,172900.0],["2018-11-13",43.3573,43.6072,42.7037,42.9344,263800.0],["2018-11-14",43.3669,43.3669,42.6749,42.7133,386900.0],["2018-11-15",42.4154,43.3765,42.3673,43.2035,226700.0],["2018-11-16",42.8479,43.5688,42.6845,43.0209,264700.0],["2018-11-19",42.5019,42.8767,41.9636,42.5211,378500.0],["2018-11-20",41.9732,42.5115,41.4735,41.56,404000.0],["2018-11-21",41.4927,42.5499,41.0217,42.2712,170100.0],["2018-11-23",41.906,42.4154,41.6849,41.7234,101600.0],["2018-11-26",42.1366,42.2808,41.3677,42.0117,410800.0],["2018-11-27",41.7906,41.906,41.0794,41.6561,167600.0],["2018-11-28",41.8099,44.1358,41.8099,44.0782,545100.0],["2018-11-29",43.7898,43.8955,42.8863,43.1555,224000.0],["2018-11-30",43.0113,44.2127,42.9824,44.1262,480100.0],["2018-12-03",44.7798,44.8375,43.3765,44.3857,326500.0],["2018-12-04",44.2896,44.5299,40.9544,41.1274,356700.0],["2018-12-06",40.3777,41.6272,39.5415,41.608,431900.0],["2018-12-07",41.5888,41.9348,40.0413,40.2624,299200.0],["2018-12-10",40.2432,41.1947,39.8972,40.6757,377400.0],["2018-12-11",41.4446,41.608,40.1375,40.6853,240500.0],["2018-12-12",41.3293,42.0405,40.9929,41.262,289400.0],["2018-12-13",41.262,41.5311,40.2336,40.7526,435400.0],["2018-12-14",40.4642,41.4542,40.1086,40.4931,251600.0],["2018-12-17",40.1951,40.8295,39.234,39.5319,336600.0],["2018-12-18",39.8587,40.791,39.5319,39.9645,285400.0],["2018-12-19",39.9933,40.2816,38.542,38.9264,344900.0],["2018-12-20",38.8111,39.6473,38.3401,39.0418,323600.0],["2018-12-21",39.061,39.6665,37.9845,38.5035,484600.0],["2018-12-24",38.0902,38.5804,37.2348,37.8403,202000.0],["2018-12-26",38.0998,40.0317,37.8403,39.9933,320200.0],["2018-12-27",39.2244,39.7722,38.2344,39.753,225600.0],["2018-12-28",39.8972,40.4546,39.1955,39.5992,301900.0],["2018-12-31",40.051,40.4162,39.455,40.3201,194200.0],["2019-01-02",39.6088,40.1471,39.1379,39.3878,366600.0],["2019-01-03",38.888,39.2917,37.9845,38.2152,196300.0],["2019-01-04",38.7246,40.445,38.715,40.3874,309800.0],["2019-01-07",40.272,40.791,39.6665,40.0125,290000.0],["2019-01-08",40.5315,41.7137,40.4354,41.6176,326100.0],["2019-01-09",41.8483,42.2616,41.2524,41.8387,508100.0],["2019-01-10",41.5119,41.7618,41.1755,41.7041,302500.0],["2019-01-11",41.387,41.7522,41.1467,41.4638,175000.0],["2019-01-14",40.9833,41.8291,40.9833,41.3677,143500.0],["2019-01-15",41.3773,42.3962,41.2236,41.9829,194900.0],["2019-01-16",42.0117,42.8863,41.8579,42.5211,205400.0],["2019-01-17",42.3769,43.4534,42.3769,43.242,213500.0],["2019-01-18",43.5784,43.9052,43.29,43.6456,184200.0],["2019-01-22",43.3573,43.7129,42.5884,43.0401,186200.0],["2019-01-23",43.117,43.6264,42.6653,42.8575,185700.0],["2019-01-24",42.8191,43.2804,42.5211,42.771,193700.0],["2019-01-25",43.1939,43.6456,43.069,43.5303,174400.0],["2019-01-28",43.0401,43.2612,42.5307,42.9248,136800.0],["2019-01-29",43.2131,43.2612,42.7037,42.8287,111200.0],["2019-01-30",43.0978,43.9052,42.8767,43.7898,157000.0],["2019-01-31",43.9148,44.5107,43.6072,43.8859,255200.0],["2019-02-01",44.0589,45.5103,44.0589,45.0874,328700.0],["2019-02-04",45.2219,45.2219,44.5011,44.9528,261300.0],["2019-02-05",44.8471,45.145,43.982,44.3281,343000.0],["2019-02-06",44.3665,45.0393,44.28,44.5203,648400.0],["2019-02-07",44.0493,44.6645,43.6937,43.761,298600.0],["2019-02-08",43.4246,44.5395,43.3477,44.1839,438800.0],["2019-02-11",44.28,45.2411,44.0685,44.9816,379000.0],["2019-02-12",46.2696,47.3461,46.2023,46.2888,489000.0],["2019-02-13",46.6156,46.952,46.3465,46.7886,345200.0],["2019-02-14",46.6829,47.8362,46.6829,47.6056,495500.0],["2019-02-15",53.3436,60.2735,52.9688,58.6011,1978600.0],["2019-02-19",58.6011,59.4277,58.0148,59.0432,1001100.0],["2019-02-20",58.553,59.024,57.8898,58.7741,773900.0],["2019-02-21",58.726,59.8121,58.726,59.1778,402200.0],["2019-02-22",59.1489,60.0524,59.1489,59.7929,433500.0],["2019-02-25",60.062,61.177,60.062,60.187,516400.0],["2019-02-26",59.9947,60.4945,59.841,59.9275,376100.0],["2019-02-27",60.014,60.3119,59.37,59.9659,397200.0],["2019-02-28",59.8313,60.235,58.8798,58.9086,405200.0],["2019-03-01",59.3796,59.543,58.9759,59.3316,390300.0],["2019-03-04",59.3988,59.5526,58.6684,58.9567,560100.0],["2019-03-05",58.899,59.1778,58.4089,58.4857,376300.0],["2019-03-06",58.4953,58.851,57.5246,57.5438,569900.0],["2019-03-07",57.4381,57.9956,56.9479,57.986,414600.0],["2019-03-08",57.6976,57.7841,56.871,57.4381,238800.0],["2019-03-11",57.39,58.3992,56.9383,58.3704,502000.0],["2019-03-12",58.5626,59.1682,58.4473,58.5722,258800.0],["2019-03-13",58.7933,59.5334,58.6972,58.8125,453400.0],["2019-03-14",58.8894,59.6199,58.678,59.0144,219600.0],["2019-03-15",59.2354,59.7833,59.1297,59.3027,426200.0],["2019-03-18",58.5722,59.7929,58.3896,59.3412,224000.0],["2019-03-19",59.7833,60.1389,59.3412,59.889,336100.0],["2019-03-20",59.6583,59.9851,58.4761,59.1105,367400.0],["2019-03-21",58.8029,59.7641,58.8029,59.3988,346300.0],["2019-03-22",58.9471,59.197,56.5058,56.7076,310800.0],["2019-03-25",56.525,56.525,55.1986,55.9003,348900.0],["2019-03-26",56.5058,57.4958,56.2367,57.0921,419600.0],["2019-03-27",57.044,57.2266,55.833,56.352,223400.0],["2019-03-28",56.6115,57.1786,56.0925,57.0344,216700.0],["2019-03-29",57.515,57.5534,56.8518,57.4189,339400.0],["2019-04-01",57.6784,57.9571,57.3324,57.9091,290700.0],["2019-04-02",57.8322,58.1109,57.6015,58.0532,181800.0],["2019-04-03",58.5146,59.1105,57.9763,58.3223,347800.0],["2019-04-04",58.2358,58.38,57.3324,57.8033,231000.0],["2019-04-05",57.9955,58.7068,57.9955,58.3319,317700.0],["2019-04-08",58.0244,58.2935,57.5342,58.2743,139700.0],["2019-04-09",57.9956,58.2455,57.4477,57.5919,303800.0],["2019-04-10",57.8226,58.8318,57.7168,58.6203,236200.0],["2019-04-11",58.6395,59.4565,58.3704,59.197,118200.0],["2019-04-12",59.5911,59.7737,58.8029,59.4661,196400.0],["2019-04-15",59.5046,59.9371,59.024,59.8313,250500.0],["2019-04-16",60.0909,60.1966,59.37,59.4949,321200.0],["2019-04-17",59.7833,59.8794,57.8225,58.0244,235200.0],["2019-04-18",57.8418,57.8514,57.0825,57.6399,317200.0],["2019-04-22",56.8999,58.6876,56.871,58.6299,395900.0],["2019-04-23",58.6876,60.1197,58.6203,59.7737,326800.0],["2019-04-24",59.6968,59.889,58.7837,59.5814,294500.0],["2019-04-25",59.197,59.197,57.7457,58.4569,153800.0],["2019-04-26",58.4857,59.3988,58.2262,59.2354,263500.0],["2019-04-29",58.8798,59.6391,58.5722,59.3508,480800.0],["2019-04-30",61.5133,62.4745,58.7452,59.9178,1056900.0],["2019-05-01",59.9179,62.4457,59.9179,61.2442,755100.0],["2019-05-02",61.0424,61.4268,60.3023,60.6675,304800.0],["2019-05-03",61.0328,62.4745,60.706,62.4745,341800.0],["2019-05-06",61.1866,62.561,60.5522,62.4168,256400.0],["2019-05-07",61.571,62.0035,60.1101,60.8405,269000.0],["2019-05-08",60.5138,61.0424,59.7352,60.1581,229600.0],["2019-05-09",59.3796,60.5906,58.4377,60.2639,229800.0],["2019-05-10",59.7737,60.6387,58.9663,60.5522,211200.0],["2019-05-13",59.1682,59.3604,57.7745,57.861,224600.0],["2019-05-14",58.0052,59.0913,57.9475,58.8606,314200.0],["2019-05-15",58.2935,59.3123,58.2743,59.0048,229900.0],["2019-05-16",59.1201,60.8502,59.0144,60.1966,303300.0],["2019-05-17",58.6299,60.062,58.4857,58.726,257400.0],["2019-05-20",58.2455,59.668,57.7649,58.9375,237500.0],["2019-05-21",59.3604,60.706,59.3604,59.716,390400.0],["2019-05-22",59.3988,60.8598,58.6876,60.062,480700.0],["2019-05-23",59.4949,59.7064,58.8125,59.3892,211000.0],["2019-05-24",59.7352,60.3119,59.2547,59.9082,223100.0],["2019-05-28",60.0043,60.7829,59.6583,59.8121,265000.0],["2019-05-29",59.4565,60.3311,59.2258,60.2254,404200.0],["2019-05-30",60.5041,61.3692,60.5041,61.1385,427100.0],["2019-05-31",60.2735,61.2058,60.187,60.9174,356800.0],["2019-06-03",60.8694,61.5037,59.9755,60.1485,299900.0],["2019-06-04",60.9943,61.3596,60.0812,61.1001,332300.0],["2019-06-05",61.4268,62.3592,61.2154,61.8209,350800.0],["2019-06-06",61.5422,62.263,61.1673,62.0516,278700.0],["2019-06-07",62.4745,63.1569,62.4745,62.5226,370900.0],["2019-06-10",62.7821,64.1373,62.7821,63.3011,249400.0],["2019-06-11",63.9931,65.06,63.9931,64.5698,391700.0],["2019-06-12",64.2334,66.1076,63.897,66.0019,406200.0],["2019-06-13",66.1845,67.0976,66.0596,66.444,284000.0],["2019-06-14",66.5113,66.5113,65.7616,66.3287,191100.0],["2019-06-17",66.3479,66.6266,65.5309,65.9538,163700.0],["2019-06-18",66.4344,67.1072,66.2806,66.7516,118200.0],["2019-06-19",66.7804,67.261,66.4633,67.261,172700.0],["2019-06-20",67.5686,67.953,67.0111,67.6839,571400.0],["2019-06-21",67.1841,67.3475,66.5113,66.6074,309500.0],["2019-06-24",66.9054,66.9054,65.7904,65.8289,174700.0],["2019-06-25",65.6847,65.7808,64.5025,64.5794,255800.0],["2019-06-26",64.8101,65.1753,64.2334,64.3872,169500.0],["2019-06-27",64.2526,65.0119,63.945,64.9927,228100.0],["2019-06-28",65.0792,65.6463,64.9639,65.1657,718000.0],["2019-07-01",66.0884,66.3287,65.0023,65.9827,350800.0],["2019-07-02",66.1172,66.4825,65.3195,66.1172,133700.0],["2019-07-03",66.4344,66.7708,65.9634,66.4056,62000.0],["2019-07-05",66.0211,66.7324,65.5502,66.4633,141900.0],["2019-07-08",66.2902,67.1361,66.2902,66.7612,186400.0],["2019-07-09",66.4152,67.0015,66.2037,66.963,129000.0],["2019-07-10",67.088,68.1068,67.088,67.8665,195000.0],["2019-07-11",67.9338,67.9338,66.8669,67.5397,182800.0],["2019-07-12",67.7223,68.9526,67.559,68.645,191400.0],["2019-07-15",69.0487,69.8465,68.3279,68.9142,186100.0],["2019-07-16",69.0103,69.3467,68.4336,68.5874,163400.0],["2019-07-17",68.5393,68.8084,68.1356,68.3087,208600.0],["2019-07-18",68.2606,69.635,68.2606,69.4813,182700.0],["2019-07-19",69.5005,70.1348,68.9238,68.9334,141000.0],["2019-07-22",69.2025,69.289,68.1068,68.1741,251900.0],["2019-07-23",68.4432,69.1833,68.2702,68.9622,379000.0],["2019-07-24",68.8277,69.587,68.2702,69.5678,362300.0],["2019-07-25",69.5677,70.2502,69.0872,69.4236,367100.0],["2019-07-26",69.9714,73.9121,69.8945,73.7968,604500.0],["2019-07-29",73.2778,73.9314,69.3083,70.6058,899300.0],["2019-07-30",69.9715,70.0964,67.8665,70.0868,598000.0],["2019-07-31",70.2021,71.6054,70.154,70.6827,460100.0],["2019-08-01",70.8076,72.3935,70.1733,70.2982,345900.0],["2019-08-02",69.8561,70.2021,67.7032,68.7989,329000.0],["2019-08-05",67.4821,67.5013,64.887,65.5598,381600.0],["2019-08-06",65.9923,67.6455,65.9923,66.6459,391800.0],["2019-08-07",65.6847,67.0015,65.5406,66.8093,436200.0],["2019-08-08",67.3283,70.0579,67.3283,69.8945,294800.0],["2019-08-09",69.5485,70.3655,69.2217,69.9618,425500.0],["2019-08-12",69.3371,69.9714,68.472,69.0968,172700.0],["2019-08-13",68.8373,71.1921,68.6643,69.8561,333800.0],["2019-08-14",68.5489,68.5489,64.9543,65.0696,312400.0],["2019-08-15",65.4733,65.8385,64.4545,64.6275,208800.0],["2019-08-16",65.1561,66.396,65.1561,65.8577,225100.0],["2019-08-19",66.1365,66.5786,64.8101,66.1076,267900.0],["2019-08-20",66.0692,66.0884,65.3291,65.3483,220200.0],["2019-08-21",66.1365,66.4921,65.6559,65.7712,209600.0],["2019-08-22",65.877,66.3095,64.9446,64.9735,293300.0],["2019-08-23",64.5025,65.0215,62.1669,62.4072,339500.0],["2019-08-26",63.3299,63.7336,62.859,63.7048,306900.0],["2019-08-27",64.2622,64.541,62.9647,63.1954,237800.0],["2019-08-28",62.8205,64.1853,62.4072,64.0892,283100.0],["2019-08-29",64.6371,65.5886,64.6371,65.1465,216000.0],["2019-08-30",65.3964,65.8577,64.1565,64.5217,214800.0],["2019-09-03",63.7913,64.6467,62.1093,62.5129,561100.0],["2019-09-04",63.3299,63.3299,61.5037,61.8882,474500.0],["2019-09-05",62.2342,63.724,62.0516,62.9551,433900.0],["2019-09-06",62.9551,63.3107,61.8305,61.917,371900.0],["2019-09-09",62.2727,62.2727,60.4369,61.1001,463400.0],["2019-09-10",60.7348,60.7348,59.2835,59.9275,448400.0],["2019-09-11",60.2927,61.3211,59.8313,60.014,362200.0],["2019-09-12",60.0524,61.0904,59.6199,59.716,406100.0],["2019-09-13",60.3696,62.6187,60.1197,62.3111,399500.0],["2019-09-16",61.7152,63.3203,61.571,62.6379,277000.0],["2019-09-17",62.5994,63.7624,62.4841,63.1281,329900.0],["2019-09-18",63.1281,64.2046,62.4745,62.9262,406500.0],["2019-09-19",62.9839,64.6275,62.8686,62.9166,328400.0],["2019-09-20",62.9455,63.6087,62.6187,62.907,582600.0],["2019-09-23",62.263,62.4072,60.9847,61.5614,267200.0],["2019-09-24",61.8882,62.7724,60.3215,60.6483,406900.0],["2019-09-25",60.4561,61.2635,59.5622,60.9271,268100.0],["2019-09-26",60.8886,62.0035,60.533,60.5522,191700.0],["2019-09-27",60.9271,61.0424,58.8894,59.3796,279900.0],["2019-09-30",59.3796,60.5714,59.3796,59.7737,409300.0],["2019-10-01",60.3311,61.1385,57.5727,57.7649,324000.0],["2019-10-02",57.2266,57.2747,56.2559,56.3135,425100.0],["2019-10-03",55.9964,56.525,54.6604,56.006,511600.0],["2019-10-04",56.3616,57.6784,55.9483,56.7076,343400.0],["2019-10-07",56.3904,57.4765,55.4389,55.6504,571900.0],["2019-10-08",54.8814,55.7561,54.7565,54.7949,391100.0],["2019-10-09",55.3332,55.5735,53.9684,54.1029,513800.0],["2019-10-10",54.2279,55.4966,53.8915,55.1217,397200.0],["2019-10-11",56.2367,57.6111,56.1598,56.7365,522400.0],["2019-10-14",56.3616,57.2843,56.0637,56.5634,299900.0],["2019-10-15",56.8422,58.6395,56.7076,58.0532,292300.0],["2019-10-16",57.7072,58.4377,57.3804,58.1974,325200.0],["2019-10-17",58.6011,59.3027,58.1109,58.1397,282700.0],["2019-10-18",57.7937,58.4569,57.5534,57.9091,438700.0],["2019-10-21",58.4953,58.9375,57.1113,57.1401,275200.0],["2019-10-22",57.1497,57.4189,55.9387,55.9579,252800.0],["2019-10-23",55.6984,56.2943,55.5158,55.6215,338800.0],["2019-10-24",55.9964,56.6884,55.708,56.3135,625700.0],["2019-10-25",52.8438,52.8438,47.8939,48.3553,1668000.0],["2019-10-28",48.6821,49.9027,47.9612,48.0958,776200.0],["2019-10-29",47.9227,48.8262,47.4902,47.6825,599800.0],["2019-10-30",47.4614,49.2491,46.7982,49.1626,871400.0],["2019-10-31",49.8931,51.0657,49.5759,50.9311,964700.0],["2019-11-01",51.1426,51.2868,50.4409,50.9407,609800.0],["2019-11-04",50.1238,50.1718,48.8743,49.8354,791200.0],["2019-11-05",50.1238,51.0176,49.97,50.6812,788700.0],["2019-11-06",50.7677,51.2003,50.4025,50.9696,682200.0],["2019-11-07",51.3925,51.8923,51.1522,51.3252,732500.0],["2019-11-08",51.4213,52.1133,51.4213,51.8827,414200.0],["2019-11-11",51.3444,52.69,51.3156,52.3536,391200.0],["2019-11-12",52.3536,52.5651,52.0076,52.0268,430900.0],["2019-11-13",51.6712,52.6996,51.2868,52.4882,378300.0],["2019-11-14",52.4305,52.7958,52.2671,52.4594,514400.0],["2019-11-15",52.863,52.9495,52.2479,52.5459,301700.0],["2019-11-18",52.1806,52.5266,52.0076,52.2191,450900.0],["2019-11-19",52.171,52.3921,51.6232,51.9692,454600.0],["2019-11-20",51.9307,52.69,51.6808,52.1133,335700.0],["2019-11-21",52.2479,52.296,51.7481,52.0557,340900.0],["2019-11-22",52.1518,52.6708,51.8827,52.1998,209300.0],["2019-11-25",52.3632,53.4397,52.3632,52.6131,307700.0],["2019-11-26",52.5939,53.5166,52.2191,52.988,306100.0],["2019-11-27",52.8342,53.0457,52.0653,52.7093,314600.0],["2019-11-29",52.5555,53.1322,52.3536,52.6227,199600.0],["2019-12-02",52.642,53.4109,51.7769,52.1326,378500.0],["2019-12-03",51.479,52.1998,51.479,51.9115,272500.0],["2019-12-04",52.1133,52.4882,51.6616,51.7962,370700.0],["2019-12-05",51.9788,52.3921,51.8442,51.9019,281400.0],["2019-12-06",52.4209,53.0072,52.1998,52.5843,214100.0],["2019-12-09",52.4209,52.6516,51.9596,52.4113,281800.0],["2019-12-10",52.3632,53.1129,52.3632,52.9399,253300.0],["2019-12-11",52.8054,53.1129,52.344,53.0168,254900.0],["2019-12-12",53.0553,54.2086,52.8342,54.0068,267900.0],["2019-12-13",53.7569,54.0933,53.1514,53.978,279800.0],["2019-12-16",54.3047,54.7277,53.6992,53.7184,312800.0],["2019-12-17",53.8338,53.978,52.863,53.507,257500.0],["2019-12-18",53.7857,53.8242,53.2955,53.5262,293500.0],["2019-12-19",53.5551,54.1317,52.8726,54.0452,322400.0],["2019-12-20",54.2567,54.7853,53.8626,54.4489,445400.0],["2019-12-23",54.497,54.6027,53.5551,54.5643,284700.0],["2019-12-24",54.6508,54.7757,54.2375,54.5643,165300.0],["2019-12-26",54.7084,54.7084,54.1702,54.6027,204200.0],["2019-12-27",54.7853,54.8045,54.0452,54.3816,339100.0],["2019-12-30",54.3336,54.7949,52.9303,54.6892,394600.0],["2019-12-31",54.5354,54.6796,53.853,54.4105,685100.0],["2020-01-02",54.8238,55.0064,54.2086,54.9487,326500.0],["2020-01-03",54.0741,54.8142,53.7761,54.2759,265200.0],["2020-01-06",53.8722,54.7565,53.4493,54.67,232200.0],["2020-01-07",54.4297,54.7661,53.9395,53.9587,169000.0],["2020-01-08",53.8722,54.0741,53.1418,53.4878,288600.0],["2020-01-09",53.7473,54.2663,53.5935,53.7473,188900.0],["2020-01-10",53.8242,54.1606,52.9784,53.7857,213100.0],["2020-01-13",53.9011,54.6315,53.9011,54.0452,198100.0],["2020-01-14",54.0645,54.6123,53.8338,54.2759,158200.0],["2020-01-15",53.978,55.2275,53.978,55.1506,238900.0],["2020-01-16",55.3332,56.2174,55.3332,55.7945,299900.0],["2020-01-17",56.1502,56.9671,55.9099,56.5538,242900.0],["2020-01-21",56.352,56.5346,55.016,55.189,266500.0],["2020-01-22",55.5927,56.0925,55.4101,55.4293,229900.0],["2020-01-23",55.2275,55.314,54.4681,54.7853,212700.0],["2020-01-24",54.8718,54.9103,53.8626,54.1318,255000.0],["2020-01-27",53.2379,53.8915,52.8919,52.9111,203100.0],["2020-01-28",53.0264,53.4205,52.4594,53.1994,276600.0],["2020-01-29",53.3052,54.3624,53.1802,53.8242,336100.0],["2020-01-30",53.3436,55.2947,53.3436,55.1986,236400.0],["2020-01-31",55.0737,55.4293,54.5739,54.843,370000.0],["2020-02-03",55.2082,56.5827,54.8045,55.4677,405700.0],["2020-02-04",56.3039,57.4381,55.8041,56.5731,411200.0],["2020-02-05",57.1786,57.563,56.3904,57.1305,190800.0],["2020-02-06",57.0921,57.3516,55.6119,55.7657,202700.0],["2020-02-07",55.7176,55.7176,54.6988,54.8814,219300.0],["2020-02-10",54.0164,54.3528,52.9591,53.209,465200.0],["2020-02-11",53.4109,53.68,51.9788,52.123,411500.0],["2020-02-12",50.8927,51.0273,48.98,49.0665,1441000.0],["2020-02-13",49.1626,50.6716,48.5571,48.8647,1065800.0],["2020-02-14",53.0841,59.1874,52.6131,58.6299,2010300.0],["2020-02-18",58.4473,58.4665,55.2851,56.2655,1363200.0],["2020-02-19",56.823,60.3696,56.5923,59.5911,966900.0],["2020-02-20",59.1105,59.7929,57.563,59.1489,742100.0],["2020-02-21",58.7933,58.7933,56.8422,57.2843,464900.0],["2020-02-24",55.362,56.8998,55.0929,56.4577,521600.0],["2020-02-25",56.5058,56.5058,53.6416,53.8434,425600.0],["2020-02-26",54.3624,54.6123,51.0849,51.133,440900.0],["2020-02-27",49.7009,51.2675,49.2684,49.499,461100.0],["2020-02-28",47.6344,50.9407,47.5863,50.8062,865400.0],["2020-03-02",50.614,52.4594,50.5082,52.4497,522200.0],["2020-03-03",52.2767,53.4493,50.7677,51.2579,683600.0],["2020-03-04",52.0941,54.1606,50.9984,54.0068,405300.0],["2020-03-05",52.8054,53.036,50.5947,51.4598,407200.0],["2020-03-06",49.5375,52.0172,49.3356,51.7673,542700.0],["2020-03-09",48.163,50.3256,47.6825,49.3452,593000.0],["2020-03-10",51.1041,52.9015,49.624,52.8246,727500.0],["2020-03-11",51.479,52.1806,47.8362,48.1438,849500.0],["2020-03-12",44.8663,46.9808,43.2323,45.1835,816400.0],["2020-03-13",47.4998,47.5479,43.069,45.2604,905500.0],["2020-03-16",40.4643,45.0297,39.4262,39.455,836500.0],["2020-03-17",40.1663,40.4066,36.3121,36.9753,703400.0],["2020-03-18",34.7358,35.1876,26.7103,28.4211,879900.0],["2020-03-19",28.3346,34.3514,27.633,33.6305,662300.0],["2020-03-20",33.9573,37.9557,33.9573,34.755,1044100.0],["2020-03-23",34.3706,34.5724,29.7763,31.0931,993500.0],["2020-03-24",32.0542,34.8704,32.0542,34.8415,930300.0],["2020-03-25",34.9857,35.4567,32.7078,33.3037,736600.0],["2020-03-26",33.7843,38.7726,33.0154,38.4074,504800.0],["2020-03-27",36.4851,38.5996,34.8704,37.1002,350100.0],["2020-03-30",37.1867,37.9557,35.4759,37.3694,317700.0],["2020-03-31",37.1002,38.5804,34.8031,36.1968,489900.0],["2020-04-01",34.2264,35.3221,32.9481,33.5056,643300.0],["2020-04-02",33.0442,34.2264,32.2657,33.1499,584800.0],["2020-04-03",32.8616,34.7358,31.4679,32.3618,447800.0],["2020-04-06",33.9861,36.7638,33.5921,36.5139,789100.0],["2020-04-07",38.1863,40.4835,37.6,38.0422,563800.0],["2020-04-08",38.7534,40.5988,38.2152,39.6857,564200.0],["2020-04-09",41.262,43.0882,40.0125,42.0598,402400.0],["2020-04-13",41.3101,42.1655,40.099,40.8679,336500.0],["2020-04-14",41.7234,44.2127,41.5503,42.5596,412900.0],["2020-04-15",40.5219,42.0982,40.5219,41.5023,440800.0],["2020-04-16",41.7234,42.6172,40.8103,41.6561,606100.0],["2020-04-17",42.9248,45.3661,42.9248,44.453,375500.0],["2020-04-20",43.2516,44.5395,43.2516,43.636,472100.0],["2020-04-21",42.1751,43.3477,41.6272,42.8479,534900.0],["2020-04-22",43.8763,44.3761,43.5495,44.0685,363300.0],["2020-04-23",44.107,44.4338,41.8867,41.9444,449500.0],["2020-04-24",42.3865,42.7614,41.1755,41.5023,334400.0],["2020-04-27",41.7426,43.5976,41.5311,43.0786,450000.0],["2020-04-28",44.5587,46.0389,44.2992,45.0489,477700.0],["2020-04-29",48.0573,52.5074,47.423,51.3637,1388900.0],["2020-04-30",49.3837,49.6432,46.2792,47.0673,630800.0],["2020-05-01",46.3465,46.6925,45.0778,45.6929,488600.0],["2020-05-04",44.7702,46.3849,44.0974,46.3465,380100.0],["2020-05-05",47.2403,48.9319,46.8078,48.4225,321200.0],["2020-05-06",48.2207,48.5571,46.1062,46.2119,367200.0],["2020-05-07",47.5287,48.8262,47.3365,48.4706,185300.0],["2020-05-08",49.4606,50.1334,48.4898,49.5951,257000.0],["2020-05-11",48.336,48.8743,46.9424,48.1726,289200.0],["2020-05-12",48.3937,49.0088,45.1835,45.2123,271200.0],["2020-05-13",44.8951,45.1546,42.7518,43.1939,224800.0],["2020-05-14",42.1655,42.8863,40.6373,42.0501,372400.0],["2020-05-15",41.9829,43.4438,41.0217,43.0593,270500.0],["2020-05-18",44.7702,47.3557,44.7702,46.5002,332400.0],["2020-05-19",45.318,46.8559,45.2892,45.6352,285900.0],["2020-05-20",46.7117,47.5479,45.7506,46.9328,231300.0],["2020-05-21",46.606,47.8651,46.606,47.1634,258500.0],["2020-05-22",47.6344,47.6344,46.7021,47.2692,200000.0],["2020-05-26",48.9319,50.4121,48.4514,49.845,367100.0],["2020-05-27",51.1041,54.8238,51.1041,54.6315,557800.0],["2020-05-28",55.2467,55.2467,51.479,51.7385,328700.0],["2020-05-29",50.9311,52.2094,50.6428,51.6424,365400.0],["2020-06-01",51.9019,52.69,51.5943,52.3536,346600.0],["2020-06-02",52.7285,53.4397,52.0076,53.3436,262800.0],["2020-06-03",54.5066,56.1694,54.2375,55.7657,334900.0],["2020-06-04",55.1794,55.9771,54.5066,54.8718,247800.0],["2020-06-05",57.0152,58.1397,57.0152,57.7264,478000.0],["2020-06-08",58.3031,58.6299,57.2074,57.9667,260700.0],["2020-06-09",56.8422,56.9864,55.6023,56.2367,394900.0],["2020-06-10",55.8522,56.2655,54.2855,54.6219,483800.0],["2020-06-11",51.8731,52.6324,48.7013,48.9223,337400.0],["2020-06-12",51.181,51.8634,49.451,51.4021,288800.0],["2020-06-15",49.4317,52.6612,48.8454,52.3536,238200.0],["2020-06-16",54.7181,54.8238,51.652,53.6223,292800.0],["2020-06-17",53.8819,54.5835,53.3917,53.6896,257900.0],["2020-06-18",53.1514,54.7565,52.9784,54.6412,360900.0],["2020-06-19",54.8238,57.044,54.6892,56.5827,593400.0],["2020-06-22",55.9387,56.3808,55.1506,56.2174,233700.0],["2020-06-23",57.1978,57.7745,56.5827,57.2459,234300.0],["2020-06-24",56.1213,56.65,53.6031,54.5354,295900.0],["2020-06-25",54.3528,56.2367,53.9299,56.1213,264000.0],["2020-06-26",56.227,57.2459,55.2371,56.4385,671700.0],["2020-06-29",57.0921,57.6688,56.2174,57.4477,278200.0],["2020-06-30",56.8614,58.9759,56.8614,58.5722,224400.0],["2020-07-01",59.0048,59.2931,57.4958,58.4953,295300.0],["2020-07-02",59.5718,60.014,59.1105,59.3123,221800.0],["2020-07-06",60.5522,60.5522,59.1489,59.3508,377700.0],["2020-07-07",58.5819,58.8125,56.7557,56.9191,294700.0],["2020-07-08",56.525,57.3516,56.2847,57.3516,264800.0],["2020-07-09",57.1882,57.2555,55.6311,56.5058,254400.0],["2020-07-10",56.7172,57.8706,56.227,57.5534,216200.0],["2020-07-13",58.2839,59.6295,57.4958,57.6688,500900.0],["2020-07-14",57.5919,58.9375,57.0344,58.8798,274200.0],["2020-07-15",60.5522,60.8309,59.2354,60.6675,361200.0],["2020-07-16",60.36,61.0039,59.6007,60.014,302000.0],["2020-07-17",60.0812,60.5426,59.5334,59.9275,253200.0],["2020-07-20",59.9275,59.9563,59.2931,59.6295,285700.0],["2020-07-21",60.581,61.2154,59.8698,60.6483,330600.0],["2020-07-22",60.6483,60.8694,59.9659,60.7156,159500.0],["2020-07-23",60.2639,61.3115,60.1293,60.5714,190900.0],["2020-07-24",60.5906,60.5906,59.4373,59.4757,280400.0],["2020-07-27",59.3892,60.8502,59.3508,60.5618,391700.0],["2020-07-28",66.3191,70.9518,65.5117,67.5686,1596700.0],["2020-07-29",67.5686,67.7608,64.0316,65.3868,716500.0],["2020-07-30",64.2815,65.5406,63.5414,65.1465,494400.0],["2020-07-31",64.4256,64.6659,62.1189,63.4356,411600.0],["2020-08-03",63.5318,64.3391,62.7052,62.7725,368000.0],["2020-08-04",62.2342,63.2338,61.8401,62.9166,407800.0],["2020-08-05",63.7432,65.2041,63.7432,64.3583,312200.0],["2020-08-06",64.3487,65.4252,64.3007,65.2522,244200.0],["2020-08-07",65.1561,66.3671,65.1561,66.0019,153100.0],["2020-08-10",65.9058,67.3667,65.9058,66.4152,313700.0],["2020-08-11",67.1841,67.6935,66.3767,66.742,363200.0],["2020-08-12",67.7704,67.7704,66.7708,67.0784,154000.0],["2020-08-13",66.444,67.8185,66.2902,67.559,191900.0],["2020-08-14",67.6166,67.8761,66.7516,67.0784,157100.0],["2020-08-17",67.2322,67.7512,66.6939,67.088,257500.0],["2020-08-18",66.8477,67.3956,65.8673,66.2326,312400.0],["2020-08-19",65.8769,66.8477,65.4829,65.5694,168300.0],["2020-08-20",64.5986,66.1269,64.1181,65.3387,182900.0],["2020-08-21",65.06,65.406,64.714,65.3772,175900.0],["2020-08-24",65.9635,66.8573,65.7232,66.4633,175900.0],["2020-08-25",66.4344,66.6266,64.9542,65.3675,216400.0],["2020-08-26",65.2138,65.8866,65.0311,65.3579,134700.0],["2020-08-27",65.7232,66.7708,65.6367,66.1461,220000.0],["2020-08-28",67.0015,67.1361,66.1653,66.7804,183400.0],["2020-08-31",66.271,66.2999,65.1657,65.2042,207800.0],["2020-09-01",64.7812,65.406,64.4641,64.9542,231700.0],["2020-09-02",65.0407,65.4829,64.5506,65.1945,313400.0],["2020-09-03",65.2906,65.5405,62.263,62.4072,324000.0],["2020-09-04",63.5798,63.6183,60.6099,60.7637,349600.0],["2020-09-08",59.841,60.3311,58.6203,58.9663,269500.0],["2020-09-09",59.4277,60.3984,59.1105,60.1197,234300.0],["2020-09-10",60.3888,60.9847,59.1682,59.4181,311600.0],["2020-09-11",59.7833,59.9082,58.6395,59.1393,184300.0],["2020-09-14",59.7064,60.2254,58.7549,59.1201,215600.0],["2020-09-15",59.5045,60.1293,59.1585,59.4853,231400.0],["2020-09-16",59.9947,61.398,59.6679,60.0909,277000.0],["2020-09-17",59.1874,59.8602,58.8221,59.6583,233200.0],["2020-09-18",60.187,60.3215,58.207,58.7549,601600.0],["2020-09-21",57.2362,57.2843,55.3428,57.0152,226800.0],["2020-09-22",57.4669,57.8322,56.3808,57.8129,240100.0],["2020-09-23",57.9763,58.2839,55.362,55.4293,185400.0],["2020-09-24",55.314,57.2843,54.6988,56.179,186300.0],["2020-09-25",55.7561,56.871,55.7561,56.4962,249200.0],["2020-09-28",57.2555,58.8606,56.9864,57.9379,277800.0],["2020-09-29",57.9379,58.0436,56.1694,56.6884,217200.0],["2020-09-30",56.7653,58.2647,56.6019,57.0152,226000.0],["2020-10-01",57.1786,58.0821,56.5538,57.3324,239400.0],["2020-10-02",56.3808,58.8029,56.3808,58.2551,170600.0],["2020-10-05",58.6491,59.6872,58.6491,59.5718,153600.0],["2020-10-06",60.2639,61.2731,59.4373,59.5622,162200.0],["2020-10-07",60.1677,62.09,59.8698,61.571,298300.0],["2020-10-08",62.0997,63.1954,61.6383,62.8397,189200.0],["2020-10-09",63.5606,63.7528,62.5129,63.205,140700.0],["2020-10-12",63.3876,64.8966,63.3203,64.4833,169800.0],["2020-10-13",63.6183,65.2234,63.6183,65.0504,201400.0],["2020-10-14",65.2522,66.4921,65.2522,65.7904,224600.0],["2020-10-15",64.8581,67.1264,64.5025,66.915,195700.0],["2020-10-16",66.79,68.2894,66.79,67.4244,253300.0],["2020-10-19",67.8665,68.6931,66.8669,67.1072,278000.0],["2020-10-20",67.7992,68.424,67.2802,67.6935,277800.0],["2020-10-21",67.5974,68.4817,66.6363,67.1745,277400.0],["2020-10-22",67.6935,68.7892,67.434,68.4913,215200.0],["2020-10-23",69.0295,69.7984,67.9722,69.4428,316500.0],["2020-10-26",68.2029,68.7988,66.4152,67.7608,503100.0],["2020-10-27",64.2046,68.7796,62.09,67.2802,697400.0],["2020-10-28",65.7136,68.9046,65.5021,67.7608,411000.0],["2020-10-29",67.6647,69.3659,67.0784,67.8858,440400.0],["2020-10-30",67.3859,67.7512,65.5021,66.2422,318000.0],["2020-11-02",67.1649,68.1068,66.5882,67.2418,307600.0],["2020-11-03",68.6162,68.6451,67.2994,68.3087,498600.0],["2020-11-04",67.4725,69.6735,66.963,69.116,426500.0],["2020-11-05",69.808,72.6723,69.808,72.2397,372000.0],["2020-11-06",72.4704,72.4704,71.0671,71.5189,172100.0],["2020-11-09",74.2485,77.0455,73.3739,73.4508,427400.0],["2020-11-10",73.7583,74.2101,71.9802,72.2397,306000.0],["2020-11-11",72.605,72.605,70.6731,72.0091,223600.0],["2020-11-12",71.6054,71.9322,70.3174,71.2017,190100.0],["2020-11-13",71.8457,72.5089,71.3074,72.1436,195900.0],["2020-11-16",73.1817,73.3066,71.4708,72.951,275000.0],["2020-11-17",72.0667,72.3743,70.2694,71.7495,257800.0],["2020-11-18",71.1248,72.2974,70.8845,70.923,206000.0],["2020-11-19",70.3367,72.4608,70.3367,72.1052,252600.0],["2020-11-20",71.8841,72.7299,71.2209,71.9706,267900.0],["2020-11-23",72.6723,73.0471,71.4804,72.2782,324200.0],["2020-11-24",73.1432,73.9698,72.6626,73.7968,181400.0],["2020-11-25",73.7584,74.5273,73.4604,73.8545,256900.0],["2020-11-27",73.7199,74.6426,73.2874,73.5373,93500.0],["2020-11-30",73.3739,73.3739,71.6823,72.0859,276900.0],["2020-12-01",73.47,75.1136,72.307,74.9406,371400.0],["2020-12-02",74.6522,74.8156,73.124,73.4508,252100.0],["2020-12-03",73.4316,74.3158,73.3643,73.4988,159300.0],["2020-12-04",73.9314,75.3923,73.9314,74.3735,153400.0],["2020-12-07",73.8833,74.4984,73.47,74.1716,167300.0],["2020-12-08",73.5181,74.7964,73.0279,74.7579,199000.0],["2020-12-09",74.9694,75.4404,72.9029,74.1909,276500.0],["2020-12-10",73.8929,74.0947,73.0952,73.8449,184500.0],["2020-12-11",73.6911,75.3923,73.4892,74.8829,207600.0],["2020-12-14",75.4692,76.017,74.8348,75.1424,189300.0],["2020-12-15",75.9305,77.8528,75.7864,76.9398,249200.0],["2020-12-16",77.0839,77.4299,76.0651,77.305,222100.0],["2020-12-17",78.0162,79.5348,77.5164,79.3426,316000.0],["2020-12-18",79.4291,80.5633,78.9582,79.6213,507800.0],["2020-12-21",78.2469,79.5348,76.5457,78.8044,248500.0],["2020-12-22",78.9485,79.6117,78.17,79.1312,170400.0],["2020-12-23",79.7174,80.3422,79.4387,79.506,153300.0],["2020-12-24",80.0346,80.0346,78.4584,78.9485,90000.0],["2020-12-28",80.1308,80.3134,78.814,79.3522,154200.0],["2020-12-29",79.3907,79.3907,77.1993,77.7087,132600.0],["2020-12-30",77.8048,79.0254,77.6798,77.7375,115000.0],["2020-12-31",77.6606,77.824,76.4976,77.4684,218300.0],["2021-01-04",78.3046,78.7755,75.5557,76.1612,298700.0],["2021-01-05",75.6902,76.4303,75.0751,75.7671,279300.0],["2021-01-06",76.3438,79.1504,76.0651,78.7852,281800.0],["2021-01-07",79.2946,80.7747,79.2946,80.6402,128300.0],["2021-01-08",80.9093,81.7743,78.7467,79.333,143500.0],["2021-01-11",78.5256,80.0346,78.5256,79.8809,125700.0],["2021-01-12",79.5252,81.2745,79.4387,81.0823,296400.0],["2021-01-13",81.0631,81.4667,79.6021,79.7271,267500.0],["2021-01-14",80.1115,80.9958,79.4483,80.0154,189900.0],["2021-01-15",79.035,79.035,76.8532,77.2473,169300.0],["2021-01-19",77.3819,78.4872,76.8532,78.1988,365200.0],["2021-01-20",78.6218,80.025,78.6218,79.8905,182000.0],["2021-01-21",80.371,80.371,77.6702,77.7567,150000.0],["2021-01-22",77.0359,77.6894,76.6322,77.5357,160800.0],["2021-01-25",76.959,78.1508,75.4692,76.786,442700.0],["2021-01-26",76.8917,78.295,76.6802,77.4684,314900.0],["2021-01-27",75.5845,76.2669,71.3747,71.9995,437300.0],["2021-01-28",73.0567,74.9694,72.1244,74.1524,321300.0],["2021-01-29",73.643,74.3735,71.2209,71.2305,341700.0],["2021-02-01",71.9706,73.7487,71.9706,73.3931,236900.0],["2021-02-02",74.5849,74.9694,73.7199,74.7676,237900.0],["2021-02-03",74.508,74.633,73.4316,74.1428,272200.0],["2021-02-04",74.0563,76.3727,73.8545,75.8056,226200.0],["2021-02-05",76.5649,77.0647,73.8545,74.931,234800.0],["2021-02-08",75.45,76.7667,74.6426,76.5553,293900.0],["2021-02-09",76.5361,77.997,76.2093,77.7375,192200.0],["2021-02-10",78.3334,79.3811,77.526,79.2081,323500.0],["2021-02-11",79.7367,81.832,79.7367,80.8324,386000.0],["2021-02-12",80.8708,82.0434,79.7847,81.1688,435800.0],["2021-02-16",81.1015,81.5244,76.1708,76.1708,509300.0],["2021-02-17",73.0855,76.7956,72.3262,75.4692,386400.0],["2021-02-18",74.2197,77.2089,74.2197,76.2285,373200.0],["2021-02-19",76.0651,77.2665,76.0651,76.9013,434900.0],["2021-02-22",75.9305,79.2081,75.9305,78.8044,242900.0],["2021-02-23",77.9874,81.2841,76.9205,80.5729,309500.0],["2021-02-24",80.496,82.649,80.0539,82.3126,195500.0],["2021-02-25",82.2741,82.9565,79.2849,79.3715,219300.0],["2021-02-26",79.5925,80.0635,77.0743,77.1512,373700.0],["2021-03-01",78.5641,80.7747,78.2565,80.4768,210700.0],["2021-03-02",80.2461,80.6305,78.6217,78.6217,314800.0],["2021-03-03",78.5064,80.1692,77.1224,77.2089,267100.0],["2021-03-04",77.1993,77.4011,72.5762,73.2874,308100.0],["2021-03-05",74.5561,76.6322,72.2878,76.5553,287700.0],["2021-03-08",76.8148,78.4487,76.0459,77.6894,249800.0],["2021-03-09",78.9005,80.8708,78.0739,80.4095,212000.0],["2021-03-10",80.7747,81.6301,79.4291,80.2845,260300.0],["2021-03-11",80.9862,81.6205,79.852,81.5629,186100.0],["2021-03-12",81.3514,84.1964,81.3514,83.7446,259000.0],["2021-03-15",83.6197,83.6197,80.025,80.4287,190500.0],["2021-03-16",80.4671,80.7459,79.7271,80.5152,147200.0],["2021-03-17",80.3518,80.4768,78.987,79.631,205000.0],["2021-03-18",79.1696,80.0923,77.6029,77.7567,208400.0],["2021-03-19",78.0162,79.4483,76.2285,77.5837,503700.0],["2021-03-22",77.6222,77.6222,75.6326,76.5841,155400.0],["2021-03-23",75.6134,76.8532,74.8637,75.4211,210500.0],["2021-03-24",75.8536,77.4203,74.5465,74.6234,250300.0],["2021-03-25",73.9314,74.9982,72.8164,74.6907,173600.0],["2021-03-26",75.3731,75.8152,74.5849,75.623,303100.0],["2021-03-29",75.277,76.9205,74.3254,74.3254,188100.0],["2021-03-30",74.2581,75.1136,73.6238,74.4792,155500.0],["2021-03-31",74.806,75.4404,74.4215,74.931,238200.0],["2021-04-01",75.5749,76.7283,75.5749,76.315,211600.0],["2021-04-05",77.2377,78.1604,76.4976,76.8436,143700.0],["2021-04-06",76.4015,77.5549,76.4015,76.6514,193800.0],["2021-04-07",76.2958,76.5937,74.9406,75.277,129800.0],["2021-04-08",75.796,76.9686,75.7191,76.5649,193700.0],["2021-04-09",76.7187,78.1316,76.363,78.0066,211000.0],["2021-04-12",78.0066,78.8428,78.0066,78.814,147700.0],["2021-04-13",78.8044,78.8717,77.7279,78.3238,149800.0],["2021-04-14",78.6794,80.2557,78.6794,79.5156,124200.0],["2021-04-15",80.323,80.5729,79.0735,80.5056,103800.0],["2021-04-16",80.9093,81.3898,80.544,81.0727,157200.0],["2021-04-19",80.842,81.1496,79.4868,80.1308,181100.0],["2021-04-20",79.9481,80.6498,78.987,79.3907,210900.0],["2021-04-21",79.458,80.842,79.3234,80.4383,251400.0],["2021-04-22",80.8708,81.7551,80.3903,80.5056,217700.0],["2021-04-23",80.6402,82.6489,80.6402,82.3991,142800.0],["2021-04-26",82.5913,83.0238,81.0246,81.0246,265900.0],["2021-04-27",79.4676,81.0919,73.2778,74.7291,659700.0],["2021-04-28",74.287,76.3823,74.287,75.9113,519700.0],["2021-04-29",75.8152,77.0743,75.4404,76.661,439800.0],["2021-04-30",75.8248,76.4207,74.5945,75.6518,371500.0],["2021-05-03",76.661,77.3723,76.2285,76.4111,280800.0],["2021-05-04",75.9113,76.6033,75.1424,75.9305,204200.0],["2021-05-05",76.1228,76.4207,74.6426,75.969,162400.0],["2021-05-06",76.1228,76.6802,75.2289,76.6514,193400.0],["2021-05-07",77.18,78.7179,76.6898,78.5545,175700.0],["2021-05-10",78.5256,78.7275,76.3246,76.3631,150100.0],["2021-05-11",74.8444,75.6422,74.0755,74.4792,130400.0],["2021-05-12",73.9506,74.4407,72.9318,73.1336,168400.0],["2021-05-13",73.4412,76.6899,73.4412,75.969,250800.0],["2021-05-14",76.5072,77.1896,75.9978,77.1224,106500.0],["2021-05-17",76.3342,76.8244,75.4884,76.661,114800.0],["2021-05-18",76.1324,76.2381,75.0943,75.1712,141300.0],["2021-05-19",73.172,74.46,72.6915,74.3927,153600.0],["2021-05-20",73.643,75.6807,73.0663,74.7772,230500.0],["2021-05-21",75.6614,75.6614,73.8641,74.3062,201000.0],["2021-05-24",74.6522,75.7768,74.0659,75.5365,256400.0],["2021-05-25",75.7191,76.3631,74.681,74.7579,187800.0],["2021-05-26",74.8829,75.0847,73.8256,74.508,291300.0],["2021-05-27",74.7099,75.104,73.6719,73.6815,311500.0],["2021-05-28",74.1716,74.2966,72.3358,72.4127,256600.0],["2021-06-01",73.1048,73.1048,71.8553,72.0764,219200.0],["2021-06-02",72.2109,72.2782,68.645,70.2405,436000.0],["2021-06-03",69.9042,70.6154,69.4909,70.3751,452200.0],["2021-06-04",70.7596,71.2402,70.1733,70.3271,276700.0],["2021-06-07",69.8273,70.4039,69.8273,70.0483,266800.0],["2021-06-08",70.4808,71.317,70.0483,70.9326,242500.0],["2021-06-09",71.317,71.317,69.7504,69.8657,137200.0],["2021-06-10",70.0579,70.106,69.3563,69.4909,177600.0],["2021-06-11",69.7504,71.0575,69.7504,71.0575,251800.0],["2021-06-14",71.1248,71.1248,69.7792,70.0675,179400.0],["2021-06-15",70.2502,71.1825,69.7215,71.0191,206300.0],["2021-06-16",70.8941,70.8941,69.4716,69.8849,158200.0],["2021-06-17",69.6927,69.7792,68.4432,69.1256,127100.0],["2021-06-18",68.0684,68.6258,67.4724,67.6551,285000.0],["2021-06-21",68.2606,69.7888,67.9626,69.3755,190100.0],["2021-06-22",68.9911,69.7792,68.3663,69.4716,119200.0],["2021-06-23",69.4716,69.6927,68.8853,69.3179,158500.0],["2021-06-24",69.9042,70.6346,69.4812,70.4136,126600.0],["2021-06-25",70.6442,71.8265,70.0291,71.4997,664100.0],["2021-06-28",71.3459,71.3459,69.7504,70.5097,201600.0],["2021-06-29",70.6442,71.2594,70.4136,70.923,151500.0],["2021-06-30",70.5193,70.9037,69.3947,69.6639,164600.0],["2021-07-01",70.2694,70.2694,69.5774,69.9042,223200.0],["2021-07-02",69.933,70.1733,69.1256,69.9618,137500.0],["2021-07-06",69.6446,69.8561,67.732,68.5105,136500.0],["2021-07-07",68.3567,69.0295,67.5878,68.1356,185900.0],["2021-07-08",67.0688,68.8565,66.7324,67.7512,165900.0],["2021-07-09",68.5586,68.8565,68.1741,68.2414,409400.0],["2021-07-12",67.7031,69.2794,67.6551,69.1256,310300.0],["2021-07-13",69.1737,69.5197,68.5201,68.7219,189000.0],["2021-07-14",69.1641,69.808,68.7796,69.5389,177200.0],["2021-07-15",69.462,70.279,69.2314,69.8177,153700.0],["2021-07-16",70.5866,70.75,69.5293,69.5774,155700.0],["2021-07-19",68.299,69.289,67.3091,67.9819,154300.0],["2021-07-20",68.3952,70.7596,68.3952,69.7504,275500.0],["2021-07-21",70.0964,70.6635,69.2506,69.8657,222700.0],["2021-07-22",69.8176,69.8176,68.8277,69.4716,169900.0],["2021-07-23",69.808,70.6731,69.1545,70.4616,213800.0],["2021-07-26",70.2117,70.5001,68.9911,70.3463,198600.0],["2021-07-27",72.0859,76.8917,72.0859,75.844,454200.0],["2021-07-28",75.6326,77.0647,75.3539,76.7571,336300.0],["2021-07-29",77.305,79.035,76.9301,78.7179,271900.0],["2021-07-30",78.1412,80.3038,78.1412,79.7559,423100.0],["2021-08-02",80.2941,81.2457,80.15,80.4095,202500.0],["2021-08-03",80.3134,81.9185,80.0058,81.8128,219800.0],["2021-08-04",81.2745,82.5625,81.1688,81.707,272700.0],["2021-08-05",82.3318,83.6101,81.7839,83.0911,231600.0],["2021-08-06",83.6197,84.1003,82.6489,83.8215,212500.0],["2021-08-09",83.6101,83.9753,82.2549,83.5428,266900.0],["2021-08-10",83.6197,85.3017,83.6197,84.9749,136700.0],["2021-08-11",85.2056,86.3782,84.9845,86.2821,136200.0],["2021-08-12",86.2725,87.0702,86.0802,86.2917,433100.0],["2021-08-13",86.5031,87.2913,86.234,87.1183,155300.0],["2021-08-16",86.9933,87.7526,86.8492,87.522,123200.0],["2021-08-17",86.1956,86.9837,86.061,86.7819,199000.0],["2021-08-18",86.5031,86.9837,85.5997,85.6669,199100.0],["2021-08-19",84.1291,88.0698,84.0522,87.5797,228000.0],["2021-08-20",87.4643,88.1467,86.5897,87.743,154900.0],["2021-08-23",87.9641,88.3966,87.7526,88.0794,104800.0],["2021-08-24",88.4254,89.0213,87.7718,88.4927,117300.0],["2021-08-25",88.8772,88.9829,87.8103,87.8968,127300.0],["2021-08-26",87.9449,88.4254,87.1759,87.6085,238700.0],["2021-08-27",87.9737,89.2232,87.743,88.1755,248400.0],["2021-08-30",88.4543,88.6849,87.3201,87.4835,219700.0],["2021-08-31",87.4355,88.8003,87.4066,88.5023,184400.0],["2021-09-01",88.8676,89.6941,87.743,89.079,131700.0],["2021-09-02",89.4539,89.6269,88.56,89.0982,200700.0],["2021-09-03",88.733,88.8676,87.5796,88.4735,142100.0],["2021-09-07",87.9545,88.9925,87.6565,88.8772,348900.0],["2021-09-08",88.8772,89.2905,87.8872,88.7042,167200.0],["2021-09-09",88.7522,89.0214,88.0121,88.4254,125900.0],["2021-09-10",88.906,88.9925,87.6469,88.4254,285400.0],["2021-09-13",89.1367,89.252,87.9449,89.0982,157700.0],["2021-09-14",89.7903,89.8672,87.5028,87.9545,142700.0],["2021-09-15",87.9353,89.5115,87.8584,89.425,158100.0],["2021-09-16",89.6173,90.2228,88.5504,89.7422,149100.0],["2021-09-17",91.0494,91.0494,89.5692,90.0113,518000.0],["2021-09-20",88.56,91.3569,88.56,91.232,343400.0],["2021-09-21",91.703,92.1643,90.5688,91.0109,167700.0],["2021-09-22",91.5396,92.1162,90.6649,91.4146,140300.0],["2021-09-23",91.5876,92.9524,91.1359,92.1066,170900.0],["2021-09-24",92.1739,93.0101,92.1739,92.6257,130100.0],["2021-09-27",92.3181,92.962,91.8279,91.8375,101800.0],["2021-09-28",91.3666,91.6837,90.4727,90.7706,198700.0],["2021-09-29",90.9725,92.3181,90.5784,91.578,114700.0],["2021-09-30",92.1547,92.3085,90.7802,90.9052,180800.0],["2021-10-01",91.0301,93.5195,90.2612,92.789,159900.0],["2021-10-04",92.2988,93.433,91.7606,93.1254,108300.0],["2021-10-05",93.5099,95.7782,92.9524,95.7013,177300.0],["2021-10-06",94.9228,95.8455,93.5195,95.0862,172400.0],["2021-10-07",95.6917,97.2488,95.2015,96.6721,222700.0],["2021-10-08",96.7874,97.6621,95.2784,96.0762,130300.0],["2021-10-11",95.6917,97.0181,95.0958,95.7878,65800.0],["2021-10-12",95.98,96.8643,95.4322,95.9128,167500.0],["2021-10-13",96.4222,96.5375,95.1823,95.7302,145300.0],["2021-10-14",96.6432,97.0085,94.0674,94.5383,192900.0],["2021-10-15",95.634,95.8263,94.8651,94.8651,188400.0],["2021-10-18",94.1827,95.3553,94.1827,94.7786,125000.0],["2021-10-19",94.9036,95.0189,93.3657,93.6829,156700.0],["2021-10-20",93.7694,93.9424,92.5392,93.1159,139400.0],["2021-10-21",93.0197,93.7598,92.4046,93.1831,162800.0],["2021-10-22",92.9621,93.8944,92.6353,93.1831,387300.0],["2021-10-25",93.1639,93.9328,91.4531,93.2504,309600.0],["2021-10-26",96.1723,98.4502,93.9713,94.6633,492300.0],["2021-10-27",94.6248,97.2295,94.0962,94.1923,332200.0],["2021-10-28",94.5672,96.5279,94.0866,96.278,248700.0],["2021-10-29",96.2107,97.7101,96.1434,97.316,241200.0],["2021-11-01",97.4987,98.0081,96.797,97.5852,382200.0],["2021-11-02",97.5852,98.7578,96.8355,97.9792,316500.0],["2021-11-03",97.5563,99.9496,96.3645,99.6708,256900.0],["2021-11-04",100.1995,101.6412,98.1426,98.9019,420600.0],["2021-11-05",100.0073,102.0737,97.5852,102.0257,1727300.0],["2021-11-08",102.5639,103.5635,101.1895,102.5062,272400.0],["2021-11-09",102.6312,103.1406,101.9007,102.3332,197500.0],["2021-11-10",102.1218,102.7754,101.2183,101.3721,255900.0],["2021-11-11",101.7181,103.9768,101.6412,103.8711,219800.0],["2021-11-12",104.5727,105.0244,103.8807,104.2267,196300.0],["2021-11-15",104.1594,105.1494,102.5351,103.1502,264800.0],["2021-11-16",102.7946,104.7553,102.266,104.1402,230400.0],["2021-11-17",103.7461,103.8326,102.8138,102.8714,242200.0],["2021-11-18",101.7181,102.833,100.9876,101.7181,201700.0],["2021-11-19",101.4394,102.4293,101.0645,101.6508,167500.0],["2021-11-22",101.7661,103.1983,101.2567,102.0064,159900.0],["2021-11-23",101.6412,103.7077,101.5547,103.6019,176800.0],["2021-11-24",102.8715,103.6212,102.0353,102.3717,123800.0],["2021-11-26",100.1226,101.9488,97.7678,98.4886,131600.0],["2021-11-29",100.0553,100.4974,98.9596,99.6901,151800.0],["2021-11-30",98.8827,99.2768,96.1434,96.4029,374000.0],["2021-12-01",97.7389,98.3829,91.1647,91.1743,392800.0],["2021-12-02",91.8279,95.0189,91.8279,94.3269,283200.0],["2021-12-03",94.6441,94.6441,91.3569,92.443,284100.0],["2021-12-06",93.2312,96.0473,92.6545,95.1054,351700.0],["2021-12-07",96.1146,96.4414,94.6729,94.894,198100.0],["2021-12-08",95.0477,95.1054,94.2788,94.2884,174200.0],["2021-12-09",93.779,94.0578,92.1739,92.2027,139500.0],["2021-12-10",92.914,93.5964,91.4627,92.5776,256800.0],["2021-12-13",92.4623,93.1351,92.0297,92.3085,157200.0],["2021-12-14",91.876,92.4526,89.5788,90.0978,211400.0],["2021-12-15",90.0882,92.0874,89.7518,91.6645,170700.0],["2021-12-16",91.924,91.924,87.6565,88.2428,224200.0],["2021-12-17",87.2721,89.7614,86.3878,88.8483,482000.0],["2021-12-20",87.57,87.5796,85.9745,87.2048,235200.0],["2021-12-21",88.2717,90.2708,88.214,90.1843,141800.0],["2021-12-22",89.8672,91.0398,89.5404,90.3862,145200.0],["2021-12-23",90.6553,91.5588,90.2036,90.8956,74400.0],["2021-12-27",91.9432,93.2023,91.2032,93.1927,99000.0],["2021-12-28",92.9428,94.2212,92.7602,93.7117,174300.0],["2021-12-29",93.6829,94.6537,92.7122,93.2023,116600.0],["2021-12-30",93.2504,93.904,91.8567,91.924,95400.0],["2021-12-31",91.5684,92.4046,91.4723,91.5588,115500.0],["2022-01-03",91.232,92.7026,90.9437,92.6929,161500.0],["2022-01-04",92.5776,93.6349,92.222,93.6253,119100.0],["2022-01-05",93.2888,93.5195,89.9537,90.0498,187800.0],["2022-01-06",89.4346,90.3381,88.6273,88.8772,198600.0],["2022-01-07",88.6753,89.3193,86.6761,86.7723,167000.0],["2022-01-10",86.3109,86.8395,84.85,86.7338,186500.0],["2022-01-11",87.0029,87.0029,84.8596,85.8976,183600.0],["2022-01-12",86.2532,86.9933,84.7731,84.9653,170200.0],["2022-01-13",85.3594,85.7535,83.2353,83.7639,142800.0],["2022-01-14",82.7931,83.687,81.7647,82.4663,161100.0],["2022-01-18",81.3706,81.6013,80.0346,80.1692,197700.0],["2022-01-19",80.8228,82.2068,80.7363,81.1015,215700.0],["2022-01-20",81.1976,82.649,80.2077,80.5729,276400.0],["2022-01-21",80.6594,82.9565,79.8328,79.8424,215600.0],["2022-01-24",78.5737,82.8892,78.1604,82.3318,270000.0],["2022-01-25",80.9189,80.9189,78.7659,79.4772,217800.0],["2022-01-26",80.7363,81.5917,76.9301,77.6029,295600.0],["2022-01-27",78.3334,79.9097,77.6414,78.2661,260300.0],["2022-01-28",78.4391,80.3518,77.2569,80.3518,204500.0],["2022-01-31",79.977,82.1972,79.8424,81.8896,200600.0],["2022-02-01",82.0819,82.4567,80.7363,82.4087,170100.0],["2022-02-02",82.2645,83.4179,82.0338,83.1391,191800.0],["2022-02-03",82.1011,83.3987,81.7839,82.9181,253500.0],["2022-02-04",82.2933,83.9657,81.659,83.2256,189000.0],["2022-02-07",82.6201,83.5428,82.0146,82.8989,184200.0],["2022-02-08",82.8989,85.7342,82.8989,85.6285,192400.0],["2022-02-09",86.4551,87.4355,84.7923,85.2056,157300.0],["2022-02-10",83.5909,85.2441,82.9469,83.2545,342100.0],["2022-02-11",83.1391,84.2156,80.3614,80.7267,328900.0],["2022-02-14",80.7363,82.2453,80.6209,81.1303,321000.0],["2022-02-15",84.2829,84.2829,79.2849,82.8124,876500.0],["2022-02-16",81.88,82.2453,77.949,78.0643,821400.0],["2022-02-17",86.6185,87.6853,84.2348,84.3309,1519400.0],["2022-02-18",83.2064,85.542,82.6778,83.6581,838500.0],["2022-02-22",82.995,84.5232,80.6978,80.717,1023400.0],["2022-02-23",81.3995,83.0142,81.3995,82.2068,933200.0],["2022-02-24",80.4575,82.9565,80.2942,82.6297,592000.0],["2022-02-25",82.6682,85.5901,81.9954,85.2729,804600.0],["2022-02-28",84.1483,85.6766,83.1776,83.9177,277400.0],["2022-03-01",83.9561,84.6962,81.9954,82.995,773900.0],["2022-03-02",83.7543,85.2633,83.6966,84.7539,320600.0],["2022-03-03",85.2344,85.3882,83.8023,84.1003,477000.0],["2022-03-04",83.2256,84.5905,82.9469,84.3886,404600.0],["2022-03-07",84.3406,85.3017,82.9085,82.995,518600.0],["2022-03-08",82.7066,84.4655,81.9377,83.4563,464100.0],["2022-03-09",85.1479,85.1479,82.7451,83.216,339400.0],["2022-03-10",82.4567,83.1295,82.0819,82.995,257000.0],["2022-03-11",82.995,83.5044,81.8224,81.8608,356400.0],["2022-03-14",82.1107,83.5428,81.3995,82.7162,947200.0],["2022-03-15",82.8989,84.552,82.7066,84.4751,1704500.0],["2022-03-16",85.0518,86.5416,84.6481,86.5031,3044700.0],["2022-03-17",86.5032,87.5604,85.0999,86.5608,1316000.0],["2022-03-18",86.753,90.1074,84.4271,89.2232,1545500.0],["2022-03-21",88.6177,90.4631,88.3101,90.0402,557400.0],["2022-03-22",90.4438,90.761,88.8483,89.0886,993100.0],["2022-03-23",88.56,89.896,88.0602,88.9348,381900.0],["2022-03-24",89.4923,92.9044,88.7811,91.5972,967100.0],["2022-03-25",91.4723,92.3469,89.377,91.5492,926700.0],["2022-03-28",91.1839,93.4618,90.8475,93.4522,710900.0],["2022-03-29",94.2884,98.8731,94.1827,98.777,853300.0],["2022-03-30",98.5367,99.3441,97.8158,98.2195,477500.0],["2022-03-31",98.2195,99.296,94.5287,94.5383,548700.0],["2022-04-01",94.6729,95.8743,94.2019,95.4034,526500.0],["2022-04-04",95.2015,96.1723,94.0001,94.4134,472800.0],["2022-04-05",94.0097,95.0958,92.2796,92.3854,312400.0],["2022-04-06",91.7798,93.385,91.5203,92.1451,402600.0],["2022-04-07",92.2508,92.9813,91.2224,91.876,460800.0],["2022-04-08",91.8183,93.1543,91.0686,91.2031,432800.0],["2022-04-11",90.6361,91.3858,89.7614,89.9056,1013500.0],["2022-04-12",90.2228,91.8567,89.9633,90.6072,526600.0],["2022-04-13",90.9244,92.7025,90.8379,91.9336,414300.0],["2022-04-14",92.2027,92.7987,91.6164,92.27,422700.0],["2022-04-18",92.1259,93.1351,91.0494,91.8279,701200.0],["2022-04-19",91.9144,94.3749,91.6068,93.9809,298200.0],["2022-04-20",94.8651,95.4322,94.0962,94.7402,602600.0],["2022-04-21",95.288,95.3361,92.0778,92.5103,444200.0],["2022-04-22",92.222,92.4815,89.3193,89.6269,474300.0],["2022-04-25",88.5888,89.079,87.3489,89.0213,498500.0],["2022-04-26",88.0794,89.0214,87.3105,87.57,513700.0],["2022-04-27",90.1939,91.3185,87.2721,87.6469,697200.0],["2022-04-28",88.8291,89.6557,86.8972,89.0502,353700.0],["2022-04-29",87.8391,88.8772,84.9557,85.2537,292200.0],["2022-05-02",85.0614,87.0895,82.995,84.9173,352100.0],["2022-05-03",84.9076,85.542,84.3021,84.7635,282600.0],["2022-05-04",84.85,85.7919,82.524,84.9653,253200.0],["2022-05-05",83.5909,84.6001,80.1404,81.6782,451100.0],["2022-05-06",81.4379,82.5913,80.496,81.1015,636400.0],["2022-05-09",80.198,80.7843,78.4103,78.7948,282300.0],["2022-05-10",79.4195,79.8232,77.0935,77.9297,286700.0],["2022-05-11",78.5256,79.8232,76.8436,76.9494,330800.0],["2022-05-12",77.0935,78.1508,74.7483,76.1516,398000.0],["2022-05-13",77.0455,79.0062,76.9398,77.478,573100.0],["2022-05-16",76.7187,77.3723,75.7768,76.6706,450600.0],["2022-05-17",77.8528,78.8909,76.9397,78.6121,460200.0],["2022-05-18",78.0835,78.4968,73.7295,73.7968,450600.0],["2022-05-19",72.8645,73.5661,70.4424,72.0764,789600.0],["2022-05-20",72.8357,73.2489,70.2406,72.4224,428300.0],["2022-05-23",72.7492,73.2009,70.9614,73.1817,444200.0],["2022-05-24",72.4416,72.7299,70.5866,71.9995,301600.0],["2022-05-25",71.3363,72.8549,71.144,71.5669,432700.0],["2022-05-26",72.3647,74.8637,72.134,74.6811,357400.0],["2022-05-27",74.9694,76.1804,74.9694,75.45,250800.0],["2022-05-31",75.0175,75.8248,73.7295,75.4884,417900.0],["2022-06-01",75.9498,76.6226,74.6138,75.671,413300.0],["2022-06-02",76.1228,77.132,75.3539,76.8629,208100.0],["2022-06-03",76.5168,76.7571,75.5365,76.1997,174900.0],["2022-06-06",76.7763,77.1128,75.7479,76.19,196300.0],["2022-06-07",75.9978,77.478,75.3827,77.305,172800.0],["2022-06-08",77.0743,77.0743,75.4692,75.9978,167000.0],["2022-06-09",75.8825,76.3534,74.8348,74.8637,215700.0],["2022-06-10",74.2485,74.2485,72.8453,73.5661,225100.0],["2022-06-13",71.663,72.4608,70.2694,70.5866,246200.0],["2022-06-14",70.8461,72.2205,70.452,71.5862,370800.0],["2022-06-15",71.1248,72.3743,70.1829,71.2017,306700.0],["2022-06-16",70.0676,70.0676,66.9438,67.3187,293000.0],["2022-06-17",68.0011,68.4048,66.4729,67.6551,365300.0],["2022-06-21",68.6547,69.9618,68.078,69.8465,253900.0],["2022-06-22",69.0103,70.8269,68.9718,70.3367,227400.0],["2022-06-23",70.9903,71.6534,70.106,71.6246,243200.0],["2022-06-24",71.6246,73.6334,71.6246,73.6334,893700.0],["2022-06-27",74.162,75.0174,73.3258,74.1428,251400.0],["2022-06-28",74.5177,74.8829,72.48,72.6723,165600.0],["2022-06-29",72.4992,72.6626,71.4997,72.653,179700.0],["2022-06-30",71.9706,74.6714,71.5093,74.6042,444000.0],["2022-07-01",74.1428,75.277,73.0567,74.7772,152700.0],["2022-07-05",73.2874,75.0751,72.5377,75.0751,170500.0],["2022-07-06",75.4788,76.1324,74.6234,75.9882,157800.0],["2022-07-07",76.4015,77.8528,76.2477,77.5933,310500.0],["2022-07-08",77.6318,77.8817,76.9398,77.6991,251800.0],["2022-07-11",76.9782,77.2665,76.0747,76.4399,115400.0],["2022-07-12",76.6033,77.2377,75.3154,75.969,137200.0],["2022-07-13",75.0271,75.6999,74.3543,75.0751,133400.0],["2022-07-14",73.7103,74.9694,73.5085,74.7772,93300.0],["2022-07-15",76.0843,76.3246,74.7868,75.4115,166300.0],["2022-07-18",76.0939,76.5457,74.5177,74.7579,166000.0],["2022-07-19",75.277,77.2858,75.277,76.9494,137600.0],["2022-07-20",77.0455,78.4583,76.3727,78.3911,193000.0],["2022-07-21",78.2085,79.3714,77.7087,79.3522,131300.0],["2022-07-22",79.631,79.6406,76.9974,77.5837,192800.0],["2022-07-25",77.7952,78.4007,76.4399,77.7663,212300.0],["2022-07-26",76.9205,77.2858,74.979,75.796,210400.0],["2022-07-27",79.8808,81.6974,76.6995,78.3815,444900.0],["2022-07-28",77.9586,79.5733,77.2858,79.1215,228000.0],["2022-07-29",78.5737,79.6886,77.8528,79.2945,236800.0],["2022-08-01",78.7851,79.7271,78.3911,79.2273,172400.0],["2022-08-02",79.0446,79.4675,78.1892,78.7755,191300.0],["2022-08-03",78.8332,81.0246,78.6314,80.7363,213900.0],["2022-08-04",80.6305,81.1399,79.6982,80.717,222300.0],["2022-08-05",80.0635,80.9573,79.4579,80.8708,143200.0],["2022-08-08",81.1399,82.7162,80.6402,82.6201,322500.0],["2022-08-09",82.87,83.1488,81.5821,83.0142,259000.0],["2022-08-10",84.8884,86.2052,84.2444,85.8111,341500.0],["2022-08-11",86.5032,87.0798,85.542,85.6958,287800.0],["2022-08-12",86.0033,87.9256,85.5997,87.8776,229500.0],["2022-08-15",87.0318,89.0598,86.8876,88.3966,279700.0],["2022-08-16",86.5224,87.5027,86.1667,87.4451,305400.0],["2022-08-17",87.2721,87.522,86.6089,86.753,170300.0],["2022-08-18",86.0706,86.6569,85.5805,85.7246,264800.0],["2022-08-19",85.715,86.3878,84.6962,86.0418,186200.0],["2022-08-22",85.1095,85.2344,84.1291,84.8788,189200.0],["2022-08-23",84.504,85.1479,83.735,84.0426,110000.0],["2022-08-24",83.9946,84.0138,83.0142,83.7254,126000.0],["2022-08-25",83.4371,84.3021,83.0911,83.3025,126900.0],["2022-08-26",83.4467,83.4467,80.669,80.8516,196300.0],["2022-08-29",80.3038,80.6978,79.4772,80.2557,106900.0],["2022-08-30",79.9962,79.9962,78.3719,78.516,120300.0],["2022-08-31",79.3618,79.5733,78.7371,79.1984,158700.0],["2022-09-01",78.689,79.9289,78.1316,79.3522,196500.0],["2022-09-02",79.8616,80.0635,76.7667,77.2954,163700.0],["2022-09-06",77.8048,78.3142,76.2862,78.0931,142900.0],["2022-09-07",78.2565,79.3042,77.824,79.2561,164500.0],["2022-09-08",77.3242,78.8813,77.0455,78.295,173500.0],["2022-09-09",78.5833,79.5637,78.3334,78.9678,149900.0],["2022-09-12",79.333,79.8616,78.5353,78.8717,167000.0],["2022-09-13",77.1416,77.1704,74.0371,74.3735,313600.0],["2022-09-14",74.6042,74.6042,72.8549,74.1044,237100.0],["2022-09-15",73.8545,74.0755,72.9126,73.2874,340000.0],["2022-09-16",72.4416,73.3931,72.0956,73.3835,325100.0],["2022-09-19",72.6819,74.8637,72.6819,74.7291,122700.0],["2022-09-20",73.7776,74.4215,73.2778,74.162,207000.0],["2022-09-21",74.979,75.5557,73.2682,73.2682,145500.0],["2022-09-22",72.7395,72.7395,71.2498,71.6535,106400.0],["2022-09-23",70.6635,70.6635,69.289,69.981,167100.0],["2022-09-26",69.8369,70.0771,68.4913,69.0295,164200.0],["2022-09-27",69.6831,70.3559,68.4048,68.77,153000.0],["2022-09-28",69.4524,70.8268,68.7796,70.452,178300.0],["2022-09-29",69.289,69.289,67.8281,68.8661,196500.0],["2022-09-30",69.0199,71.0287,68.3855,68.4528,227800.0],["2022-10-03",69.4044,71.1248,68.6451,71.0671,181400.0],["2022-10-04",71.961,72.999,71.961,72.3551,233700.0],["2022-10-05",71.3939,72.4608,71.2305,72.0571,137600.0],["2022-10-06",71.3363,71.6246,69.9522,70.2117,142300.0],["2022-10-07",69.3082,69.4044,67.7896,68.4432,171000.0],["2022-10-10",68.6643,68.9718,67.7512,68.3759,95800.0],["2022-10-11",68.3087,68.3952,66.6843,67.953,229400.0],["2022-10-12",68.3375,68.9046,67.2802,68.2318,165200.0],["2022-10-13",66.7804,70.5481,66.0307,69.9138,168300.0],["2022-10-14",70.5673,70.5673,67.2994,67.4148,152400.0],["2022-10-17",68.7027,70.4616,68.7027,70.2309,163200.0],["2022-10-18",71.8937,72.7107,70.1925,70.6827,271900.0],["2022-10-19",70.0291,72.0667,69.8849,71.8072,418300.0],["2022-10-20",71.836,72.7876,70.3174,70.3174,228200.0],["2022-10-21",70.4232,70.8941,69.0007,70.6539,122400.0],["2022-10-24",70.9903,71.9514,70.5001,71.4228,166600.0],["2022-10-25",71.4997,73.9602,71.4997,73.5853,310900.0],["2022-10-26",65.3579,67.8665,61.5614,63.1281,881700.0],["2022-10-27",63.3299,63.9066,61.3884,61.744,667900.0],["2022-10-28",61.7056,63.032,61.7056,62.7917,382400.0],["2022-10-31",62.7917,63.3107,62.2823,62.4553,516100.0],["2022-11-01",62.9935,63.5029,62.1573,62.3303,375700.0],["2022-11-02",61.9266,62.5322,60.014,60.3119,414800.0],["2022-11-03",59.5238,59.9178,58.8798,58.9279,284400.0],["2022-11-04",59.9371,59.9371,58.2551,59.3508,220600.0],["2022-11-07",64.589,65.2234,63.7528,64.4352,710200.0],["2022-11-08",64.2719,64.4545,63.6279,63.9931,567500.0],["2022-11-09",64.1084,64.6851,63.6855,63.897,621500.0],["2022-11-10",64.589,66.2902,64.416,66.1365,657400.0],["2022-11-11",66.6267,66.8093,65.2138,65.5982,300800.0],["2022-11-14",65.3195,67.088,65.0023,66.5498,342600.0],["2022-11-15",67.2802,68.5105,66.7997,66.9246,332900.0],["2022-11-16",66.8189,66.8669,66.0403,66.3864,313300.0],["2022-11-17",65.6271,67.5205,65.4252,66.6939,346700.0],["2022-11-18",67.5878,67.8665,66.4729,66.6747,354500.0],["2022-11-21",66.4536,67.5013,66.4536,67.2226,196100.0],["2022-11-22",67.434,67.7992,66.8573,67.2898,245900.0],["2022-11-23",67.2706,68.0588,67.2706,67.8569,126600.0],["2022-11-25",68.1068,68.9526,67.7031,68.0299,90000.0],["2022-11-28",67.5878,68.4432,67.2802,67.7416,261000.0],["2022-11-29",67.732,68.4144,67.732,67.9723,258600.0],["2022-11-30",67.8089,69.6543,67.7128,69.6543,469700.0],["2022-12-01",69.9234,70.4616,68.7219,69.1256,310900.0],["2022-12-02",68.895,69.3755,68.7219,68.9526,377500.0],["2022-12-05",68.9142,69.0103,68.7123,68.8661,568100.0],["2022-12-06",69.0583,69.1064,68.2894,68.7123,555300.0],["2022-12-07",68.5778,69.116,64.2622,64.4641,373300.0],["2022-12-08",64.7524,65.8577,63.7913,65.6943,258900.0],["2022-12-09",65.579,65.7424,64.8293,65.0215,219900.0],["2022-12-12",65.1465,65.2426,64.3968,65.0792,189000.0],["2022-12-13",66.7804,67.2514,65.0408,65.5309,217200.0],["2022-12-14",65.1657,66.1461,64.416,64.9062,239100.0],["2022-12-15",64.1565,64.1565,62.3784,62.9358,250600.0],["2022-12-16",62.4072,63.0704,61.7152,62.0131,311800.0],["2022-12-19",62.042,62.042,60.1677,60.3696,179300.0],["2022-12-20",60.1389,60.927,59.5238,60.5618,161500.0],["2022-12-21",60.8021,62.859,60.4753,62.8397,195900.0],["2022-12-22",62.09,62.7052,61.2346,62.4168,309600.0],["2022-12-23",62.2534,63.0992,62.1765,62.8686,212000.0],["2022-12-27",63.0704,64.0796,62.7244,63.7432,228800.0],["2022-12-28",63.897,64.6467,63.1473,63.4164,199300.0],["2022-12-29",63.9835,65.8097,63.9835,65.6559,228000.0],["2022-12-30",65.1273,65.8289,64.7524,65.1657,187300.0],["2023-01-03",65.9346,67.0976,65.4348,66.6843,293700.0],["2023-01-04",67.2706,67.7224,66.915,67.4628,228100.0],["2023-01-05",66.9534,67.3379,66.1172,66.8669,229200.0],["2023-01-06",67.5013,69.7311,67.1457,69.7311,285600.0],["2023-01-09",69.7888,70.3367,69.0199,69.4813,367700.0],["2023-01-10",69.2314,71.2305,68.943,70.8269,328000.0],["2023-01-11",70.7404,71.3074,69.5485,71.096,405900.0],["2023-01-12",71.3363,71.3843,70.1252,71.3363,308300.0],["2023-01-13",70.9134,72.2109,70.8557,71.9706,232600.0],["2023-01-17",72.0283,72.5665,70.2213,70.2405,274800.0],["2023-01-18",70.4232,71.2113,70.3847,70.7788,399200.0],["2023-01-19",70.6154,71.2017,70.5193,70.8653,323500.0],["2023-01-20",71.1056,73.2297,70.4712,73.1432,267100.0],["2023-01-23",73.1432,73.4988,72.5665,73.1528,357100.0],["2023-01-24",73.0567,73.8641,72.9222,73.0952,252300.0],["2023-01-25",72.5377,72.999,71.9995,72.1628,517800.0],["2023-01-26",72.4608,73.1048,72.2109,73.0855,275600.0],["2023-01-27",72.7876,73.4219,71.9322,72.0667,419500.0],["2023-01-30",71.7592,73.5373,71.4516,71.4612,467500.0],["2023-01-31",71.6246,72.8933,71.4036,72.5185,299800.0],["2023-02-01",72.1629,72.6434,70.798,72.5089,332900.0],["2023-02-02",73.0471,76.5265,72.7876,76.3727,432700.0],["2023-02-03",75.9017,76.3438,75.0463,75.2097,296500.0],["2023-02-06",74.4504,75.152,73.1048,73.4892,161200.0],["2023-02-07",72.951,73.9121,72.1821,73.7776,152700.0],["2023-02-08",73.1048,74.5465,72.9606,74.4792,321200.0],["2023-02-09",74.7483,75.9017,73.7103,74.1716,269500.0],["2023-02-10",74.0851,74.7964,73.5373,74.7868,245900.0],["2023-02-13",74.9021,75.3635,74.6522,75.1905,186600.0],["2023-02-14",74.5753,75.9305,74.4215,75.7671,374500.0],["2023-02-15",75.2866,77.3338,75.2769,77.2473,461700.0],["2023-02-16",76.6514,85.1287,74.0082,84.6577,1295300.0],["2023-02-17",84.2829,87.8584,84.0618,87.5124,931200.0],["2023-02-21",86.1091,87.4643,82.6201,83.7062,687300.0],["2023-02-22",83.9081,84.4655,83.514,83.5236,585200.0],["2023-02-23",83.6197,84.5424,82.5817,82.6586,407000.0],["2023-02-24",81.3322,81.6782,80.4672,80.8132,405600.0],["2023-02-27",81.015,82.649,80.8805,80.9573,358500.0],["2023-02-28",80.5344,81.3033,79.6502,79.6502,439400.0],["2023-03-01",79.6213,80.5536,79.2946,79.3907,355200.0],["2023-03-02",78.7082,80.7074,78.5737,80.323,342700.0],["2023-03-03",80.6786,80.9766,79.9193,80.6882,267400.0],["2023-03-06",80.544,81.188,79.9577,81.1496,249000.0],["2023-03-07",81.3802,82.4856,81.0054,81.8224,324500.0],["2023-03-08",81.9954,83.2641,80.8901,81.4763,230600.0],["2023-03-09",81.6974,82.2837,80.2365,80.3326,389600.0],["2023-03-10",80.1692,80.7267,76.5553,76.7956,488700.0],["2023-03-13",75.5941,75.8921,70.9903,72.7972,589400.0],["2023-03-14",74.8252,76.1997,73.9602,74.7772,362100.0],["2023-03-15",72.9606,74.7579,72.826,74.0082,412000.0],["2023-03-16",73.124,75.7672,72.9029,74.7291,369900.0],["2023-03-17",74.5465,75.2385,73.47,73.7103,463500.0],["2023-03-20",74.6042,75.6134,74.1909,74.7003,270500.0],["2023-03-21",75.8921,76.7091,74.9117,75.6326,258500.0],["2023-03-22",75.7383,76.6706,74.2485,74.3639,334100.0],["2023-03-23",74.4504,75.325,73.124,73.6334,221700.0],["2023-03-24",73.1048,73.9218,72.1532,73.4796,254100.0],["2023-03-27",73.4796,74.2582,73.1817,73.7584,442600.0],["2023-03-28",73.6911,74.6906,72.9221,74.2293,277900.0],["2023-03-29",74.9502,75.0655,73.9314,74.6907,211100.0],["2023-03-30",75.0943,76.0074,74.9502,75.7671,244300.0],["2023-03-31",76.3438,77.5933,76.2862,77.478,257600.0],["2023-04-03",77.2281,77.8624,76.4207,77.1608,288100.0],["2023-04-04",78.7563,79.1215,76.7763,77.526,444300.0],["2023-04-05",77.1512,77.7952,76.8917,77.4011,396900.0],["2023-04-06",77.5741,78.3526,76.9493,77.0647,420700.0],["2023-04-10",76.5745,78.5833,76.2669,78.4872,414000.0],["2023-04-11",79.0831,79.9289,78.5256,79.4964,265600.0],["2023-04-12",80.1019,81.4091,79.7367,80.7267,423400.0],["2023-04-13",81.1592,81.8224,80.1404,81.7647,326100.0],["2023-04-14",81.7743,82.6874,80.3614,80.717,269900.0],["2023-04-17",80.7843,81.6109,80.0442,81.4667,236100.0],["2023-04-18",81.8608,82.2261,80.8228,81.6878,190500.0],["2023-04-19",81.6013,81.659,80.544,80.9093,240200.0],["2023-04-20",80.2941,81.6301,80.1596,81.3226,172300.0],["2023-04-21",81.7551,82.6393,80.7651,82.2164,299400.0],["2023-04-24",82.0819,82.6874,81.1592,82.4375,797700.0],["2023-04-25",82.6585,82.8412,77.8817,78.814,726200.0],["2023-04-26",77.8817,79.977,77.6414,78.814,472800.0],["2023-04-27",77.7375,87.7334,75.9305,87.4355,743400.0],["2023-04-28",86.1283,89.2232,83.6197,89.1751,903000.0],["2023-05-01",88.4254,89.5404,86.7915,88.6753,400600.0],["2023-05-02",88.6754,90.5784,87.8007,89.5212,793600.0],["2023-05-03",89.2905,91.8952,88.0602,90.588,1086400.0],["2023-05-04",89.9633,90.7802,85.8496,86.3878,543200.0],["2023-05-05",87.1279,88.1179,86.061,87.9545,412700.0],["2023-05-08",87.7911,87.8295,86.1764,87.1663,217900.0],["2023-05-09",86.8588,87.8872,86.186,86.9164,187100.0],["2023-05-10",88.0987,88.0987,85.8784,86.7338,207900.0],["2023-05-11",86.1283,86.1764,84.9749,85.3594,184000.0],["2023-05-12",86.1187,88.512,86.1187,88.1948,229300.0],["2023-05-15",88.041,90.2324,88.041,89.6461,178500.0],["2023-05-16",89.3578,89.3578,87.3105,87.3105,442900.0],["2023-05-17",87.8199,88.7907,86.2533,88.3774,207500.0],["2023-05-18",87.522,89.204,86.705,88.8772,236900.0],["2023-05-19",89.6749,89.723,87.9449,88.8003,278600.0],["2023-05-22",89.0406,90.3477,88.7715,89.9344,182400.0],["2023-05-23",89.3866,90.3477,88.7042,88.8291,222000.0],["2023-05-24",88.6946,88.6946,86.359,86.4166,311300.0],["2023-05-25",86.3205,86.7338,84.9365,85.9937,277600.0],["2023-05-26",86.013,86.8492,85.4939,86.2917,197000.0],["2023-05-30",86.3398,87.1087,83.8119,84.9076,312900.0],["2023-05-31",84.9557,86.013,83.8312,85.4171,382800.0],["2023-06-01",85.5132,88.4447,85.3498,88.0602,305400.0],["2023-06-02",88.4158,91.1167,88.387,90.8571,360500.0],["2023-06-05",88.1083,90.1843,88.1083,89.55,216100.0],["2023-06-06",89.7422,91.8471,89.7422,91.6645,263800.0],["2023-06-07",92.1547,94.8171,91.9432,93.8751,252500.0],["2023-06-08",93.8175,93.9328,91.7991,93.5387,209900.0],["2023-06-09",93.6925,107.5042,93.3657,102.6985,2592200.0],["2023-06-12",102.4293,102.4293,97.5563,99.3344,862600.0],["2023-06-13",99.248,99.6132,98.258,98.9981,645200.0],["2023-06-14",98.998,99.7189,94.9612,95.7398,431500.0],["2023-06-15",95.9704,96.4222,94.125,94.7209,555900.0],["2023-06-16",95.8743,95.8743,93.8271,94.2212,598300.0],["2023-06-20",94.0097,94.721,93.4042,94.0193,380000.0],["2023-06-21",93.3561,94.5864,93.3177,93.4811,274200.0],["2023-06-22",93.5676,94.1539,92.5776,92.8371,203600.0],["2023-06-23",91.6741,92.7698,90.3285,90.6841,455900.0],["2023-06-26",90.9148,92.4046,90.4342,90.6072,395800.0],["2023-06-27",90.9437,91.5876,90.5976,91.0494,287400.0],["2023-06-28",91.2993,91.6837,90.4342,91.1743,226500.0],["2023-06-29",90.8379,92.3758,90.5111,91.2704,220200.0],["2023-06-30",91.6068,92.1547,91.0782,91.28,306500.0],["2023-07-03",90.6937,92.4911,90.6361,92.27,172900.0],["2023-07-05",91.3954,91.7318,89.8575,90.4727,263200.0],["2023-07-06",89.7326,89.9729,88.3005,88.6753,228300.0],["2023-07-07",88.56,88.7234,87.4643,87.4835,297900.0],["2023-07-10",87.0318,89.3193,87.0318,88.9252,177500.0],["2023-07-11",88.9637,89.8383,88.4735,89.4923,195500.0],["2023-07-12",91.0109,91.0398,88.3485,88.4254,266400.0],["2023-07-13",88.2332,89.9537,88.2332,89.1944,266400.0],["2023-07-14",88.906,91.578,88.5023,91.5011,271400.0],["2023-07-17",91.3089,94.3461,91.2416,94.1347,242100.0],["2023-07-18",94.2404,95.3841,94.1347,94.5383,222600.0],["2023-07-19",94.769,95.4995,93.4522,94.3749,153100.0],["2023-07-20",93.9424,94.6152,93.2119,94.0962,202000.0],["2023-07-21",94.8651,94.8651,92.9044,93.0389,172400.0],["2023-07-24",93.1062,94.423,93.1062,94.0385,298800.0],["2023-07-25",93.6733,93.904,92.395,92.7794,320200.0],["2023-07-26",92.0874,93.8367,91.5396,91.9432,232200.0],["2023-07-27",100.1034,102.6504,96.3549,97.0758,538600.0],["2023-07-28",98.3637,98.3637,95.9416,96.5087,369500.0],["2023-07-31",99.4786,101.6796,99.4786,101.1414,404300.0],["2023-08-01",100.8915,101.2375,99.171,100.5455,373400.0],["2023-08-02",100.161,100.4686,99.0077,99.6516,557900.0],["2023-08-03",99.6324,101.2375,99.6324,100.2187,421300.0],["2023-08-04",99.9688,100.6608,99.9015,100.2379,503300.0],["2023-08-07",102.0737,102.0737,100.3917,101.3913,577300.0],["2023-08-08",100.9203,101.9584,100.9203,101.1702,372400.0],["2023-08-09",101.151,101.1991,100.3821,100.7185,317400.0],["2023-08-10",101.0933,101.5066,100.2475,100.9492,195500.0],["2023-08-11",100.9876,102.1602,100.9203,101.8238,307300.0],["2023-08-14",101.9007,102.4486,100.9588,102.3717,409800.0],["2023-08-15",101.5066,102.4582,101.5066,102.2852,316100.0],["2023-08-16",101.8526,102.5062,101.0837,101.3432,361500.0],["2023-08-17",101.0741,101.5547,100.3437,100.7089,433600.0],["2023-08-18",100.3917,101.67,100.2091,101.2471,337800.0],["2023-08-21",101.1126,101.7373,100.7858,101.1702,222200.0],["2023-08-22",101.0645,101.7757,100.8627,101.0645,237400.0],["2023-08-23",101.2567,102.4486,101.151,102.314,341300.0],["2023-08-24",102.362,102.487,101.3048,101.4778,3179900.0],["2023-08-25",101.8815,102.0737,101.0453,101.9392,4814500.0],["2023-08-28",102.0737,102.4582,101.4105,102.1602,3477300.0],["2023-08-29",101.4009,102.1218,101.1414,101.8815,878800.0],["2023-08-30",102.1122,104.2075,101.9007,103.1694,1176500.0],["2023-08-31",103.3232,107.7733,103.3232,106.6199,890100.0],["2023-09-01",106.7449,107.4177,106.5238,106.6584,2233000.0],["2023-09-05",105.38,105.9183,103.8711,105.1301,595800.0],["2023-09-06",105.0148,105.803,104.121,105.678,451700.0],["2023-09-07",105.7261,107.6964,104.9571,107.312,609200.0],["2023-09-08",107.4081,109.6956,107.4081,108.6095,590200.0],["2023-09-11",109.3784,110.2723,108.4653,108.5422,445900.0],["2023-09-12",108.1481,108.9747,107.0909,108.5614,454200.0],["2023-09-13",108.5422,110.253,108.4365,110.0608,547900.0],["2023-09-14",110.3588,113.0116,110.2723,112.7713,552000.0],["2023-09-15",112.7713,113.8574,112.1273,113.4441,716300.0],["2023-09-18",112.7905,112.7905,110.4165,110.4741,463000.0],["2023-09-19",110.5991,112.4829,110.551,111.9831,366200.0],["2023-09-20",112.5886,114.0207,112.5598,112.6367,277200.0],["2023-09-21",111.6756,112.2715,110.8298,111.6083,378400.0],["2023-09-22",111.5026,111.9927,110.1762,110.2338,250300.0],["2023-09-25",109.7917,111.1277,109.2439,110.8778,253400.0],["2023-09-26",110.5799,111.493,108.4942,108.7825,347200.0],["2023-09-27",109.2631,112.9539,109.2631,112.358,330800.0],["2023-09-28",112.1561,113.4152,111.6275,112.9539,511600.0],["2023-09-29",113.5114,114.0784,111.8486,111.9543,265400.0],["2023-10-02",111.7236,112.5983,110.7721,111.4257,216600.0],["2023-10-03",111.1085,111.3007,109.4841,109.7629,192500.0],["2023-10-04",110.1473,111.3584,109.7052,111.2911,222100.0],["2023-10-05",111.1277,112.1658,110.8586,111.839,312100.0],["2023-10-06",111.7332,114.8666,111.3488,114.1938,283300.0],["2023-10-09",113.6363,116.1833,113.4152,115.6163,238800.0],["2023-10-10",115.7316,116.5293,114.8858,114.9627,265100.0],["2023-10-11",114.9723,115.5202,113.7132,114.7705,181400.0],["2023-10-12",114.8281,115.0107,113.6747,114.6455,193000.0],["2023-10-13",114.3572,114.732,113.348,114.5398,150800.0],["2023-10-16",115.0396,116.8754,115.0396,115.722,229400.0],["2023-10-17",115.7412,116.6927,115.1645,115.2606,274600.0],["2023-10-18",114.5206,114.6551,112.4445,112.7328,201400.0],["2023-10-19",112.1946,112.4541,110.33,110.5991,212300.0],["2023-10-20",110.4645,110.6664,107.8214,108.9747,399300.0],["2023-10-23",108.9651,110.5414,107.8502,107.9752,350900.0],["2023-10-24",108.6095,110.1377,108.4173,108.5422,300600.0],["2023-10-25",107.3792,107.4657,103.4578,104.688,295900.0],["2023-10-26",106.3508,108.7633,104.9956,105.7165,369900.0],["2023-10-27",105.5146,105.7549,99.1422,100.1899,419700.0],["2023-10-30",101.2375,102.3332,98.5751,98.8731,328400.0],["2023-10-31",99.3441,100.8723,98.5367,98.7578,432500.0],["2023-11-01",97.2584,97.9312,95.634,97.6717,501300.0],["2023-11-02",98.8058,99.9015,97.6717,98.9116,301200.0],["2023-11-03",100.6704,101.4297,99.4882,100.1803,238000.0],["2023-11-06",99.9015,100.7473,99.1807,99.8054,255300.0],["2023-11-07",99.7862,102.4101,98.7962,101.9007,342600.0],["2023-11-08",101.5547,101.9391,100.3821,101.3913,285200.0],["2023-11-09",102.3428,104.3036,101.0645,103.4866,262200.0],["2023-11-10",103.7653,104.8034,102.785,104.7553,229500.0],["2023-11-13",104.1883,105.8991,104.1883,105.5819,246300.0],["2023-11-14",107.9463,109.2535,107.1005,108.4077,257000.0],["2023-11-15",108.177,109.4457,107.831,108.0905,282800.0],["2023-11-16",108.1866,108.2058,105.4377,105.505,318500.0],["2023-11-17",105.9664,108.2058,105.6876,108.1289,227800.0],["2023-11-20",105.8895,107.0813,104.5054,106.841,290800.0],["2023-11-21",106.1105,107.4081,105.9279,106.716,185400.0],["2023-11-22",107.1486,108.7921,107.1486,108.5614,155000.0],["2023-11-24",108.052,109.0612,106.7737,108.4749,134200.0],["2023-11-27",107.6964,110.33,107.6964,109.8494,253900.0],["2023-11-28",109.6668,111.2431,109.4745,110.2819,383000.0],["2023-11-29",110.9932,111.8966,108.994,109.5034,208300.0],["2023-11-30",109.7725,111.5698,108.994,111.4257,252900.0],["2023-12-01",111.0893,113.8478,111.0893,113.5979,258600.0],["2023-12-04",112.6079,114.0688,112.4252,113.7036,290400.0],["2023-12-05",113.5017,113.7132,111.7717,111.8005,181900.0],["2023-12-06",112.2619,112.9058,110.4549,110.6279,197900.0],["2023-12-07",110.5799,111.07,109.9263,110.1569,196400.0],["2023-12-08",110.0897,110.897,109.9167,110.2819,231500.0],["2023-12-11",110.724,112.8193,110.724,112.7617,250200.0],["2023-12-12",112.9155,116.0392,112.5118,116.02,208600.0],["2023-12-13",116.2314,118.2498,114.3956,116.4717,308500.0],["2023-12-14",117.6058,118.8649,114.5782,116.7504,357000.0],["2023-12-15",117.1156,117.8077,115.0684,115.6739,1182400.0],["2023-12-18",116.6254,118.2306,114.9627,117.0484,257500.0],["2023-12-19",117.7404,118.3555,115.722,116.8177,262800.0],["2023-12-20",116.76,118.0191,115.2703,115.4336,158400.0],["2023-12-21",115.8758,115.8758,114.1842,115.0396,186600.0],["2023-12-22",115.078,115.3279,114.0592,114.1169,205500.0],["2023-12-26",114.4725,115.4721,113.4825,115.3567,131400.0],["2023-12-27",114.8666,115.3664,114.1553,114.7512,112200.0],["2023-12-28",114.6359,115.5105,113.9535,114.4725,127400.0],["2023-12-29",114.1361,115.0684,114.1072,114.3091,116000.0],["2024-01-02",113.4153,114.0592,111.6564,113.2807,164800.0],["2024-01-03",112.6175,112.6175,110.8202,111.1854,173600.0],["2024-01-04",110.849,112.406,110.7817,112.3388,220800.0],["2024-01-05",111.8101,112.7713,110.1377,110.2435,224800.0],["2024-01-08",110.9066,115.3471,110.2146,115.1357,245700.0],["2024-01-09",114.1073,114.7032,113.0788,113.4633,208200.0],["2024-01-10",113.915,114.1841,112.1273,112.8962,226800.0],["2024-01-11",112.8578,112.9635,110.7721,112.5598,241100.0],["2024-01-12",113.0212,113.7613,109.7917,110.4453,329800.0],["2024-01-16",109.5899,111.2911,108.648,111.1854,211000.0],["2024-01-17",110.3588,113.3864,110.3588,113.1365,179600.0],["2024-01-18",113.0116,113.0116,109.7341,110.4165,251500.0],["2024-01-19",110.849,112.4925,110.2434,111.7813,191100.0],["2024-01-22",112.8866,113.05,111.3392,111.7717,166800.0],["2024-01-23",112.7713,113.3287,111.9447,112.531,205100.0],["2024-01-24",113.7612,113.7612,111.368,111.6659,154600.0],["2024-01-25",112.8674,112.8674,110.0993,110.4453,174300.0],["2024-01-26",110.9835,111.9927,110.1954,111.0028,143100.0],["2024-01-29",110.9835,112.1561,110.7721,111.7428,177900.0],["2024-01-30",111.3776,112.2138,111.0028,111.2238,145800.0],["2024-01-31",111.2719,112.1946,109.0997,109.2823,191500.0],["2024-02-01",110.0512,111.0124,108.7537,110.503,216400.0],["2024-02-02",109.5226,111.022,108.7729,110.4549,364100.0],["2024-02-05",109.7821,110.8105,109.0324,110.503,201200.0],["2024-02-06",110.33,111.7044,110.33,111.4833,127700.0],["2024-02-07",111.7909,111.7909,109.8974,110.2146,190500.0],["2024-02-08",109.9071,109.9071,105.2743,107.6868,428600.0],["2024-02-09",108.3404,108.9844,106.4662,108.2539,268600.0],["2024-02-12",108.5999,109.3976,108.5518,109.2439,189100.0],["2024-02-13",107.1197,108.3019,106.8218,107.3408,274500.0],["2024-02-14",108.4942,109.0324,107.36,108.7537,310700.0],["2024-02-15",108.6672,112.8674,108.6672,112.7809,438400.0],["2024-02-16",113.521,125.641,110.1762,122.2386,812800.0],["2024-02-20",120.7776,120.7776,116.7792,118.4516,484300.0],["2024-02-21",117.8653,118.8361,115.722,118.6246,310800.0],["2024-02-22",118.2498,120.768,118.2498,119.7588,289300.0],["2024-02-23",120.1433,123.4592,119.8741,123.3727,269800.0],["2024-02-26",123.142,125.6026,122.796,124.4684,323000.0],["2024-02-27",124.949,126.1504,124.4011,126.1024,232000.0],["2024-02-28",125.5161,127.4672,123.1228,123.1805,244800.0],["2024-02-29",124.1993,125.1893,121.1429,123.0363,288700.0],["2024-03-01",122.8729,124.3146,121.1332,122.6422,254000.0],["2024-03-04",123.5169,124.5165,121.5561,122.2289,184800.0],["2024-03-05",122.0752,123.1997,119.0476,119.7396,158400.0],["2024-03-06",120.72,121.3447,119.8261,120.3067,201400.0],["2024-03-07",121.1428,121.8541,119.8741,120.4412,180500.0],["2024-03-08",121.0371,122.2674,120.5373,121.1525,169200.0],["2024-03-11",120.4124,120.4124,117.5866,118.442,225500.0],["2024-03-12",118.7496,120.1817,117.452,119.9222,179400.0],["2024-03-13",119.2878,122.3155,119.211,121.3351,214200.0],["2024-03-14",121.3928,121.9118,120.2009,121.2005,164600.0],["2024-03-15",120.4989,122.575,120.1048,120.768,245800.0],["2024-03-18",121.2486,123.0555,120.5854,122.1713,191600.0],["2024-03-19",122.1713,124.4396,122.104,123.9878,165200.0],["2024-03-20",124.1512,125.4007,123.7476,124.8721,204800.0],["2024-03-21",125.4872,127.3615,125.4296,127.0731,248500.0],["2024-03-22",127.8036,127.8036,125.939,126.6598,140200.0],["2024-03-25",126.8617,126.8617,125.6795,126.1024,105900.0],["2024-03-26",126.5829,127.0154,125.6602,126.5445,157600.0],["2024-03-27",127.3711,128.2938,126.4484,127.1212,149100.0],["2024-03-28",127.7086,128.9797,127.5449,127.5834,232900.0],["2024-04-01",127.4679,127.516,125.3301,127.5064,199500.0],["2024-04-02",126.0523,127.8723,125.9463,127.4004,218200.0],["2024-04-03",126.6878,129.2782,126.6878,128.6138,186700.0],["2024-04-04",129.6827,129.6827,123.0286,123.1152,178700.0],["2024-04-05",123.4138,124.733,122.6145,124.0493,175400.0],["2024-04-08",124.2612,124.9834,123.5967,124.8486,178100.0],["2024-04-09",125.1856,126.3316,123.8664,126.1293,185700.0],["2024-04-10",124.8486,125.2049,122.6145,124.993,207400.0],["2024-04-11",124.8678,126.4086,124.0782,126.3123,252200.0],["2024-04-12",125.2049,126.1486,122.7975,123.3078,136700.0],["2024-04-15",123.953,124.4152,121.2278,122.0367,150500.0],["2024-04-16",121.6515,122.7012,120.3804,122.1138,96000.0],["2024-04-17",123.1827,124.8871,122.0656,124.3382,193000.0],["2024-04-18",124.319,126.399,124.319,124.7041,295200.0],["2024-04-19",124.6849,125.6286,122.8456,123.5101,169400.0],["2024-04-22",124.3863,125.9849,123.8952,124.8775,115600.0],["2024-04-23",125.0893,125.8501,123.9723,124.8582,136300.0],["2024-04-24",124.213,124.579,122.5278,122.8745,221800.0],["2024-04-25",122.133,122.8745,120.6789,122.0849,254700.0],["2024-04-26",108.6708,110.1345,101.5544,101.8048,774200.0],["2024-04-29",101.3329,103.0374,98.367,99.484,597700.0],["2024-04-30",100.0907,102.1418,96.1811,96.6529,661200.0],["2024-05-01",97.2789,100.1389,97.0477,97.9818,458100.0],["2024-05-02",98.7137,99.0796,96.9803,98.1552,317300.0],["2024-05-03",99.2818,100.1389,97.3655,97.3848,275900.0],["2024-05-06",97.9722,100.1389,97.8374,98.5307,369400.0],["2024-05-07",98.9737,101.487,97.924,101.1211,366500.0],["2024-05-08",100.9478,100.9478,98.8485,99.407,240400.0],["2024-05-09",99.6767,100.3122,98.3285,98.6848,236900.0],["2024-05-10",99.3107,99.8981,98.0781,99.6285,251000.0],["2024-05-13",100.0811,101.0344,98.2129,98.2129,171500.0],["2024-05-14",98.887,99.0026,97.1826,97.2885,174100.0],["2024-05-15",97.8566,99.4166,97.4907,98.9833,201800.0],["2024-05-16",98.81,100.6685,98.7329,99.3685,199500.0],["2024-05-17",99.7152,100.7167,99.2722,100.0715,184500.0],["2024-05-20",99.8981,100.5626,98.3381,99.0507,254000.0],["2024-05-21",98.9448,100.6107,98.6848,100.6011,286100.0],["2024-05-22",100.004,102.8544,99.6381,102.8063,373200.0],["2024-05-23",102.5367,104.7515,102.0167,103.3744,352900.0],["2024-05-24",103.6055,104.7515,103.1241,103.5574,520300.0],["2024-05-28",103.8463,104.2796,102.5752,102.9892,483500.0],["2024-05-29",102.0744,103.4515,101.487,101.5544,405300.0],["2024-05-30",101.7952,101.8337,100.0137,100.187,222400.0],["2024-05-31",100.1774,100.4277,98.9255,100.1196,443900.0],["2024-06-03",100.813,101.1693,100.2159,100.9189,304900.0],["2024-06-04",101.1211,102.71,100.9766,101.2559,290900.0],["2024-06-05",101.9781,102.0648,100.6492,101.5448,223900.0],["2024-06-06",101.1789,103.413,100.2544,101.3522,650400.0],["2024-06-07",101.2848,102.8833,101.0441,101.8915,205700.0],["2024-06-10",101.227,102.1033,100.2929,101.2078,217100.0],["2024-06-11",101.1018,101.7566,100.4663,101.2174,233400.0],["2024-06-12",102.2574,102.9796,100.4759,100.5529,261200.0],["2024-06-13",100.3218,100.5433,98.2033,98.3959,283600.0],["2024-06-14",98.0974,99.7729,98.0974,98.6366,233200.0],["2024-06-17",98.4729,99.2048,98.2418,98.5115,258200.0],["2024-06-18",98.7426,99.7633,98.55,99.0411,552600.0],["2024-06-20",99.1952,100.7648,99.1952,99.9078,428300.0],["2024-06-21",99.9559,100.7166,98.9544,99.5226,367000.0],["2024-06-24",99.6959,101.2463,99.1855,99.667,349800.0],["2024-06-25",99.4937,99.85,98.3285,98.3766,227000.0],["2024-06-26",98.0974,98.0974,96.3929,96.6818,339500.0],["2024-06-27",96.9611,97.6063,95.9692,96.5181,319400.0],["2024-06-28",97.1344,97.3944,96.0559,96.2966,506900.0],["2024-07-01",96.4607,97.011,95.6016,95.6691,329100.0],["2024-07-02",95.7174,96.2773,95.5823,96.2098,337900.0],["2024-07-03",96.1325,97.4165,95.8236,95.9008,105100.0],["2024-07-05",95.7753,96.5187,94.6362,94.9934,278900.0],["2024-07-08",95.6595,96.3159,94.7424,94.9837,320100.0],["2024-07-09",94.6072,94.9741,94.0183,94.3369,387700.0],["2024-07-10",94.6169,94.781,93.4101,93.7094,214700.0],["2024-07-11",94.5589,98.2467,94.5589,97.5999,808800.0],["2024-07-12",98.5556,99.2217,97.6192,97.6675,409400.0],["2024-07-15",98.3432,104.4444,98.0922,104.3575,742700.0],["2024-07-16",105.1492,107.022,104.8789,105.8732,519300.0],["2024-07-17",106.0856,107.6109,105.7574,105.8829,533800.0],["2024-07-18",105.0623,107.3502,103.7301,103.7687,268300.0],["2024-07-19",104.01,104.7823,103.1315,104.068,294900.0],["2024-07-22",104.0197,106.1821,103.4018,105.1009,386500.0],["2024-07-23",104.5699,105.294,103.7108,104.3093,343900.0],["2024-07-24",104.2803,105.8153,103.9038,104.2707,227700.0],["2024-07-25",104.3576,106.491,104.3576,105.0816,418700.0],["2024-07-26",106.6069,112.235,104.4058,107.1475,594000.0],["2024-07-29",107.0992,107.0992,100.245,100.274,475800.0],["2024-07-30",100.8822,103.2184,100.3802,102.755,395700.0],["2024-07-31",102.813,104.8885,100.3802,100.6408,361100.0],["2024-08-01",101.0463,101.9248,97.4937,98.5846,286400.0],["2024-08-02",97.0882,97.8509,96.1904,96.9917,276900.0],["2024-08-05",94.1245,94.9161,92.2324,93.0819,289900.0],["2024-08-06",92.493,93.748,91.5663,91.9042,239800.0],["2024-08-07",92.049,93.1881,89.5969,89.6645,290500.0],["2024-08-08",89.9251,92.0007,89.6066,90.8615,212500.0],["2024-08-09",90.6781,90.6781,88.7377,90.292,194300.0],["2024-08-12",90.2437,90.794,89.1239,89.3555,159500.0],["2024-08-13",90.0892,90.2437,88.4191,90.0699,184200.0],["2024-08-14",90.2534,90.263,89.0949,90.1085,323100.0],["2024-08-15",91.6145,93.0337,91.1512,92.3096,300300.0],["2024-08-16",92.049,92.9468,91.8076,92.5413,199300.0],["2024-08-19",92.1552,93.555,91.8849,93.5357,220800.0],["2024-08-20",91.5277,92.6861,91.3153,92.3675,254200.0],["2024-08-21",92.9371,93.2074,92.2131,93.1591,168200.0],["2024-08-22",93.5163,95.3216,92.9564,95.3216,263900.0],["2024-08-23",95.756,99.801,95.7077,99.048,357200.0],["2024-08-26",99.9361,100.2836,97.4261,97.5806,221200.0],["2024-08-27",97.6964,99.4438,96.8372,98.5266,226700.0],["2024-08-28",98.4687,99.6272,98.266,98.99,256100.0],["2024-08-29",99.4341,99.772,97.9378,99.3376,206500.0],["2024-08-30",99.6851,100.4574,98.7294,99.27,403600.0],["2024-09-03",98.4784,99.3472,95.8236,96.229,201800.0],["2024-09-04",95.5436,96.5862,95.1285,96.3352,178200.0],["2024-09-05",96.5476,96.5476,93.748,93.8253,150700.0],["2024-09-06",93.7867,94.0377,90.4078,90.8133,268200.0],["2024-09-09",90.7553,91.3539,89.2397,89.7514,353400.0],["2024-09-10",89.7514,91.3153,89.5197,91.045,206800.0],["2024-09-11",90.4368,92.0779,89.4135,91.8655,295800.0],["2024-09-12",92.522,93.0047,91.1319,92.6765,167300.0],["2024-09-13",93.7287,95.032,93.5453,94.4624,167400.0],["2024-09-16",94.9258,95.4181,94.1728,94.5879,139700.0],["2024-09-17",95.4567,96.3063,93.9121,93.9218,163700.0],["2024-09-18",93.9025,95.785,93.5067,94.2693,147700.0],["2024-09-19",95.9781,95.9781,93.6322,95.003,150800.0],["2024-09-20",95.505,95.505,93.024,93.4391,602400.0],["2024-09-23",93.2074,94.3755,93.1785,93.2654,448100.0],["2024-09-24",93.9411,94.0183,92.0297,92.522,367300.0],["2024-09-25",93.0433,93.0433,91.6821,92.0103,184700.0],["2024-09-26",93.2653,93.4005,91.8269,92.3,198900.0],["2024-09-27",93.1785,93.9025,92.049,92.8792,168600.0],["2024-09-30",92.2324,93.8735,91.7787,93.6129,182500.0],["2024-10-01",93.0902,95.4906,91.6578,93.3999,428500.0],["2024-10-02",92.8386,93.4193,91.7546,93.0515,254600.0],["2024-10-03",93.0225,94.1259,92.345,93.8645,402400.0],["2024-10-04",94.7646,95.5777,94.3485,95.0453,142400.0],["2024-10-07",94.4646,94.4646,93.3322,93.5548,250200.0],["2024-10-08",94.0871,94.2614,93.0418,93.4193,190100.0],["2024-10-09",93.6032,95.2873,92.7515,94.4452,223800.0],["2024-10-10",93.7677,94.8518,93.2644,93.5548,196300.0],["2024-10-11",93.5451,94.9485,93.5451,94.3678,151100.0],["2024-10-14",94.1839,95.0453,94.1839,94.8808,114200.0],["2024-10-15",95.0841,96.5746,93.4677,93.7097,276500.0],["2024-10-16",94.513,94.6291,93.2064,93.2838,141300.0],["2024-10-17",93.3709,93.8548,91.9481,93.8161,144200.0],["2024-10-18",93.8065,93.8065,90.4383,90.777,399300.0],["2024-10-21",90.9512,90.9512,87.9702,88.3283,297400.0],["2024-10-22",87.7669,89.6059,87.0507,89.0832,311500.0],["2024-10-23",88.909,90.748,88.8122,90.3124,295300.0],["2024-10-24",90.1769,90.7576,88.2412,88.6864,420500.0],["2024-10-25",79.027,80.2175,71.9325,77.73,2085700.0],["2024-10-28",76.646,80.1691,76.2105,79.9949,1016900.0],["2024-10-29",80.0142,84.1084,79.6368,84.0406,948400.0],["2024-10-30",83.4599,85.444,82.1339,82.8888,572300.0],["2024-10-31",83.3437,83.605,81.6693,82.1629,566300.0],["2024-11-01",82.3565,82.6856,80.9628,81.3305,417200.0],["2024-11-04",81.5338,82.5017,78.9109,79.3658,665400.0],["2024-11-05",79.7239,81.2725,79.027,81.1273,407600.0],["2024-11-06",85.473,90.5738,85.3279,90.0898,476700.0],["2024-11-07",89.2574,91.048,88.5993,90.0027,526400.0],["2024-11-08",90.5157,91.0674,88.8509,89.7607,543400.0],["2024-11-11",91.319,94.2517,90.8448,93.1967,383100.0],["2024-11-12",92.5773,93.9129,92.3934,92.7418,377900.0],["2024-11-13",93.3128,95.1808,92.3546,94.1259,354900.0],["2024-11-14",94.8227,95.3454,92.8676,93.2064,424400.0],["2024-11-15",93.9807,94.2614,88.4541,88.7638,312600.0],["2024-11-18",88.5606,88.9768,84.8149,85.0666,451900.0],["2024-11-19",84.1567,86.3538,83.5083,86.1796,316300.0],["2024-11-20",87.0894,91.7255,86.4022,91.1738,392800.0],["2024-11-21",91.4448,91.8126,88.9574,89.3446,335200.0],["2024-11-22",89.7607,90.3995,89.4994,90.0124,321800.0],["2024-11-25",90.5931,92.9934,90.5834,91.0383,386000.0],["2024-11-26",90.2834,90.9512,89.151,89.9446,450500.0],["2024-11-27",89.9833,90.777,89.7704,89.9156,371100.0],["2024-11-29",90.0414,91.4932,89.7027,90.4286,206000.0],["2024-12-02",90.3995,91.8223,89.422,91.2416,256300.0],["2024-12-03",91.6965,91.9481,89.5768,89.722,205400.0],["2024-12-04",89.7704,91.0093,89.5091,90.8932,404200.0],["2024-12-05",91.1254,92.1708,90.0511,91.4061,375800.0],["2024-12-06",92.103,92.9838,91.2803,91.6481,297400.0],["2024-12-09",91.9191,92.7031,89.8575,89.935,250100.0],["2024-12-10",90.2834,91.9965,88.338,91.2126,438700.0],["2024-12-11",91.3287,93.2451,91.2416,91.8126,645600.0],["2024-12-12",91.9481,92.4418,91.019,91.8417,379800.0],["2024-12-13",91.9481,92.8095,90.7964,92.3546,273200.0],["2024-12-16",92.2191,92.6256,88.4444,88.5896,334800.0],["2024-12-17",87.5927,89.3446,87.041,87.9895,276400.0],["2024-12-18",88.3573,90.2543,86.2861,86.3441,323500.0],["2024-12-19",86.8668,88.0379,84.9407,85.7247,285100.0],["2024-12-20",84.7084,87.9411,84.5439,87.1668,814200.0],["2024-12-23",87.3991,87.3991,85.9667,86.7894,193800.0],["2024-12-24",86.7797,87.8831,86.2957,87.5927,95500.0],["2024-12-26",87.1668,87.8637,86.8765,87.3894,137400.0],["2024-12-27",86.6732,87.6121,85.8989,87.3507,186500.0],["2024-12-30",86.4409,88.8413,85.9086,87.7669,240400.0],["2024-12-31",87.9702,88.8316,87.4572,87.854,169700.0],["2025-01-02",88.5528,89.8631,86.2526,86.8641,274300.0],["2025-01-03",87.262,89.0381,86.8447,88.7275,274100.0],["2025-01-06",87.4658,89.436,87.0776,87.1552,290100.0],["2025-01-07",87.8152,88.5334,86.9708,87.5726,185400.0],["2025-01-08",86.7282,87.8249,85.8838,87.5337,255200.0],["2025-01-10",86.4079,87.9414,86.2041,87.1843,312100.0],["2025-01-13",86.6214,89.0963,86.2138,88.7566,196000.0],["2025-01-14",88.7954,89.5234,88.2228,89.1643,131200.0],["2025-01-15",90.7365,90.8821,89.9213,90.1736,182500.0],["2025-01-16",89.9698,90.6783,88.9896,89.5428,284000.0],["2025-01-17",90.7171,90.7171,87.6793,87.7084,230200.0],["2025-01-21",88.5431,91.018,88.1355,90.9695,298000.0],["2025-01-22",90.5424,91.6198,90.4745,91.5324,186700.0],["2025-01-23",91.3868,92.0565,91.018,91.5712,234200.0],["2025-01-24",90.9986,91.8818,90.756,90.9986,185800.0],["2025-01-27",91.9789,92.9203,90.9598,92.9009,369500.0],["2025-01-28",92.9979,94.1626,91.1442,91.8721,219400.0],["2025-01-29",91.7265,92.5709,91.1539,91.775,225300.0],["2025-01-30",92.4641,92.8912,87.4367,88.8731,307100.0],["2025-01-31",89.3098,91.3189,89.1157,90.6395,408000.0],["2025-02-03",88.9604,90.3192,88.2131,89.601,245200.0],["2025-02-04",89.8145,90.7948,89.1643,89.9892,173200.0],["2025-02-05",90.3775,90.6977,88.3587,88.5528,212200.0],["2025-02-06",88.6208,88.6208,87.262,87.7473,222900.0],["2025-02-07",87.854,87.854,83.9136,85.418,463400.0],["2025-02-10",86.0779,91.6489,85.8547,91.1927,480200.0],["2025-02-11",90.193,91.7556,88.5722,89.4263,306500.0],["2025-02-12",88.2519,91.0277,87.4755,89.4166,371200.0],["2025-02-13",84.4086,84.4086,76.1589,76.1783,1155800.0],["2025-02-14",76.188,76.4695,73.5578,75.3048,666900.0],["2025-02-18",72.4805,73.6355,69.171,70.0153,745900.0],["2025-02-19",69.6465,70.8403,68.7051,70.4424,578800.0],["2025-02-20",69.3554,69.7436,66.172,67.6957,686800.0],["2025-02-21",67.8219,67.8316,64.1726,64.5512,547400.0],["2025-02-24",64.59,68.0257,63.503,66.9969,1285800.0],["2025-02-25",67.3172,70.1803,67.1619,69.5592,1168500.0],["2025-02-26",68.9089,71.1703,68.4819,69.3942,894500.0],["2025-02-27",70.6171,72.1506,69.6951,71.0247,611100.0],["2025-02-28",71.2868,72.102,70.7724,71.5391,552100.0],["2025-03-03",71.7817,72.4223,70.1803,70.6559,779800.0],["2025-03-04",70.2094,72.1311,70.2094,70.8597,587800.0],["2025-03-05",72.0729,73.1017,71.1024,72.6552,713100.0],["2025-03-06",72.3252,73.8684,71.607,72.4126,898700.0],["2025-03-07",72.5485,73.6452,72.2961,73.3929,574500.0],["2025-03-10",73.024,74.0722,71.8497,71.9661,524200.0],["2025-03-11",71.7526,72.8105,70.6753,70.918,666300.0],["2025-03-12",71.2771,71.5294,69.3942,70.0542,554700.0],["2025-03-13",70.0445,71.675,69.6854,71.1412,622100.0],["2025-03-14",71.5197,73.0046,70.6753,72.7426,766700.0],["2025-03-17",72.7426,76.3433,72.7426,75.4892,768400.0],["2025-03-18",75.2272,77.5468,73.917,77.275,497900.0],["2025-03-19",77.5468,78.0418,76.2366,76.7898,480000.0],["2025-03-20",75.9551,77.8768,75.7707,76.5374,390400.0],["2025-03-21",76.0521,76.0521,73.9169,74.4313,1877000.0],["2025-03-24",74.8584,77.8962,74.8584,77.3818,495400.0],["2025-03-25",78.1485,78.3621,75.8289,76.1492,382900.0],["2025-03-26",76.1395,77.178,76.1395,76.7703,311700.0],["2025-03-27",76.683,78.5853,75.9454,78.5173,290100.0],["2025-03-28",78.2747,78.5271,76.2269,76.7315,237800.0],["2025-03-31",76.6248,77.935,76.023,76.9062,488300.0],["2025-04-01",77.0085,77.7682,75.5963,77.3202,271300.0],["2025-04-02",76.4047,77.5247,76.3657,77.4662,275100.0],["2025-04-03",74.71,75.8008,73.3368,75.1775,324000.0],["2025-04-04",73.3173,74.4373,71.0968,71.8077,532400.0],["2025-04-07",70.415,73.1225,67.5906,71.7298,555800.0],["2025-04-08",72.9959,74.2718,70.0449,70.7851,461600.0],["2025-04-09",70.6098,76.6676,68.7691,75.8106,619600.0],["2025-04-10",74.6906,75.7424,73.2978,74.749,329600.0],["2025-04-11",73.7751,76.7455,73.6971,76.58,290100.0],["2025-04-14",77.1059,78.0409,75.5476,77.6416,305400.0],["2025-04-15",77.3786,77.8071,76.1709,76.6968,214500.0],["2025-04-16",76.6189,77.5052,75.4307,76.3852,247000.0],["2025-04-17",75.9859,76.6676,72.6258,74.4373,606100.0],["2025-04-21",74.2523,74.2523,71.8272,72.3726,321200.0],["2025-04-22",73.1907,74.2231,72.246,74.2133,281900.0],["2025-04-23",75.1191,76.356,74.3789,74.8269,320900.0],["2025-04-24",74.486,75.5574,72.207,75.5574,958700.0],["2025-04-25",82.2288,86.2511,73.7945,75.2749,1190400.0],["2025-04-28",75.606,77.8656,74.4179,77.4078,554400.0],["2025-04-29",76.6189,76.9793,73.9893,76.317,588500.0],["2025-04-30",75.8885,76.5313,74.0185,76.2878,393200.0],["2025-05-01",76.2586,77.3981,75.4892,76.7163,319700.0],["2025-05-02",77.2617,79.083,77.2228,78.3623,374000.0],["2025-05-05",77.8169,79.3362,76.4339,78.5571,408700.0],["2025-05-06",77.7584,77.8461,76.4241,77.3299,430400.0],["2025-05-07",77.5831,78.9856,75.9664,78.8492,382800.0],["2025-05-08",79.4823,81.4594,79.268,80.0472,301800.0],["2025-05-09",79.6771,81.0016,79.4725,79.7939,250800.0],["2025-05-12",82.7839,84.3909,80.836,82.2677,279300.0],["2025-05-13",82.3554,83.115,81.6444,81.6639,252700.0],["2025-05-14",81.6444,82.5404,80.3783,81.6931,258800.0],["2025-05-15",81.7028,83.4267,81.4594,83.2709,434800.0],["2025-05-16",83.2709,84.0403,82.6183,83.7481,284400.0],["2025-05-19",82.9884,84.4785,82.6183,84.1961,288800.0],["2025-05-20",84.2448,84.5175,83.1443,83.2319,262200.0],["2025-05-21",82.2288,82.6281,80.7776,80.9432,281400.0],["2025-05-22",80.4367,80.8458,79.6478,79.6868,251000.0],["2025-05-23",78.6447,79.5407,77.9142,79.0635,225700.0],["2025-05-27",79.9011,80.7776,78.8297,80.2906,248000.0],["2025-05-28",80.3588,81.3814,79.1511,79.1511,213500.0],["2025-05-29",79.083,80.203,78.4499,79.9985,185300.0],["2025-05-30",79.8816,81.4301,79.4044,81.0406,311100.0],["2025-06-02",80.875,80.9529,79.1219,80.0959,231500.0],["2025-06-03",80.0959,80.5633,79.8329,80.1738,172600.0],["2025-06-04",80.1543,81.8879,79.8816,81.3133,229700.0],["2025-06-05",81.2354,81.284,80.2712,80.5926,163400.0],["2025-06-06",81.5665,81.6054,80.5633,81.0893,148900.0],["2025-06-09",81.3035,81.3035,79.7063,80.4854,244700.0],["2025-06-10",80.7387,81.1867,79.3362,79.716,242500.0],["2025-06-11",79.8718,79.8718,76.1807,76.7748,363700.0],["2025-06-12",76.5507,77.0669,75.3333,76.7066,251100.0],["2025-06-13",75.0801,75.7229,73.6874,73.9114,294500.0],["2025-06-16",74.3399,75.5866,73.7848,75.5574,287500.0],["2025-06-17",75.158,75.4989,74.2523,74.5152,304500.0],["2025-06-18",74.486,75.2457,73.0251,73.1615,257700.0],["2025-06-20",73.5121,73.5121,70.6001,72.7719,1370900.0],["2025-06-23",72.5966,73.0836,71.6519,72.5577,345900.0],["2025-06-24",73.0154,73.5803,71.9928,73.1712,268400.0],["2025-06-25",72.957,73.3076,70.3468,71.0675,442200.0],["2025-06-26",71.2234,71.8564,71.0383,71.5058,402000.0],["2025-06-27",71.9149,72.5577,69.6066,70.7754,779500.0],["2025-06-30",71.2623,71.5058,70.3955,71.2331,370800.0],["2025-07-01",71.0816,74.3859,70.7981,73.506,565500.0],["2025-07-02",73.8286,73.8286,71.6095,72.3525,345000.0],["2025-07-03",72.7826,73.291,72.3622,72.6946,144500.0],["2025-07-07",72.1863,72.851,69.928,70.0649,411400.0],["2025-07-08",70.0649,71.7463,69.7911,70.5048,580300.0],["2025-07-09",71.0522,71.6779,69.5272,70.0355,404000.0],["2025-07-10",70.1626,70.7101,69.2437,69.6054,394400.0],["2025-07-11",69.2926,69.2926,66.438,67.1712,429700.0],["2025-07-14",67.0636,67.6893,66.4086,67.4449,388600.0],["2025-07-15",67.3374,67.5329,64.121,64.3557,296000.0],["2025-07-16",64.4045,64.8347,63.1825,64.1699,429100.0],["2025-07-17",64.4632,65.3235,62.9186,63.2216,545400.0],["2025-07-18",63.4074,63.6616,62.3418,62.4689,360600.0],["2025-07-21",62.3027,62.7817,61.8139,62.3125,355800.0],["2025-07-22",62.4005,64.1895,62.4005,64.1406,526000.0],["2025-07-23",64.3557,64.7663,63.8962,64.5219,386900.0],["2025-07-24",64.6294,65.0107,63.73,64.2481,547900.0],["2025-07-25",67.2298,68.4518,65.5972,67.2885,2088700.0],["2025-07-28",67.7284,69.752,67.2885,68.6571,851900.0],["2025-07-29",68.9406,69.097,68.0901,68.6278,689800.0],["2025-07-30",68.8331,68.8331,67.22,67.5329,643700.0],["2025-07-31",67.2103,68.0999,66.1936,66.2913,498100.0],["2025-08-01",65.9883,66.1447,61.8237,61.8823,809200.0],["2025-08-04",61.8041,62.5667,61.4913,61.7943,385600.0],["2025-08-05",61.5597,62.3027,61.3153,61.6184,465500.0],["2025-08-06",61.4033,62.3222,61.3837,62.0094,387000.0],["2025-08-07",62.7426,63.642,62.2147,62.3711,494000.0],["2025-08-08",62.1463,63.3585,62.0387,62.1463,292300.0],["2025-08-11",62.3125,62.8111,61.1491,61.4229,361300.0],["2025-08-12",61.4326,63.7984,61.4326,63.0261,437900.0],["2025-08-13",62.6546,65.5581,62.6546,65.5581,525500.0],["2025-08-14",65.1475,65.7439,64.3361,64.5219,296800.0],["2025-08-15",64.8738,65.3235,63.7202,63.8864,255700.0],["2025-08-18",64.2188,64.9227,63.8473,64.121,290600.0],["2025-08-19",64.5903,66.7704,64.5414,65.3039,378900.0],["2025-08-20",65.3626,65.9101,64.4632,64.8249,291500.0],["2025-08-21",64.2188,65.04,63.8082,64.0917,253300.0],["2025-08-22",64.473,67.8848,64.121,67.4547,1673100.0],["2025-08-25",67.2591,67.8359,66.086,67.0343,353100.0],["2025-08-26",66.8877,68.2074,66.4868,68.139,493000.0],["2025-08-27",67.5915,69.8302,67.5915,69.5272,456000.0],["2025-08-28",69.5565,70.1138,68.4225,69.4685,420200.0],["2025-08-29",70.3093,71.2087,69.5858,70.7981,392300.0],["2025-09-02",70.5048,71.0425,69.361,69.625,404600.0],["2025-09-03",69.3023,70.1235,68.9406,69.5956,540400.0],["2025-09-04",70.0746,70.1333,68.5789,69.9867,282800.0],["2025-09-05",69.8303,71.2087,68.3541,69.0775,241100.0],["2025-09-08",68.882,68.882,67.3862,67.9826,227500.0],["2025-09-09",67.9337,67.9337,66.5846,66.7312,270900.0],["2025-09-10",66.2718,67.0636,65.8514,66.4771,364500.0],["2025-09-11",66.4771,69.9964,66.2718,69.9573,261600.0],["2025-09-12",69.9378,70.1431,67.4058,67.4644,310100.0],["2025-09-15",67.6697,67.6697,66.4771,66.9756,289100.0],["2025-09-16",66.9756,67.1321,66.3891,66.9561,221600.0],["2025-09-17",66.8681,69.1362,65.9883,66.5357,353300.0],["2025-09-18",67.2787,67.6502,66.0567,66.4966,345000.0],["2025-09-19",66.7312,67.2396,66.0274,66.5162,1012300.0],["2025-09-22",66.4086,67.1907,65.6266,67.1614,315700.0],["2025-09-23",67.2201,67.748,66.0176,66.4184,429100.0],["2025-09-24",66.3695,67.005,66.1642,66.5064,229300.0],["2025-09-25",66.5064,67.2005,63.251,64.0819,427200.0],["2025-09-26",64.3752,66.1056,64.2188,66.0665,382400.0],["2025-09-29",66.3695,66.8681,65.3626,66.5259,336200.0],["2025-09-30",66.4184,66.6824,64.3263,65.3919,469500.0],["2025-10-01",64.7195,65.4066,63.728,64.2483,262700.0],["2025-10-02",63.6201,64.1403,62.8937,63.1194,333200.0],["2025-10-03",63.2471,65.387,63.2471,64.8079,366200.0],["2025-10-06",64.8667,66.2116,64.3072,64.9551,310000.0],["2025-10-07",65.2496,65.279,63.3648,63.5023,254900.0],["2025-10-08",63.8655,63.8655,62.8446,63.7477,341300.0],["2025-10-09",63.8557,63.8851,62.4814,62.6286,234500.0],["2025-10-10",62.7562,63.2078,60.2923,60.3905,368700.0],["2025-10-13",60.7733,61.6666,60.1352,61.3427,275900.0],["2025-10-14",60.6653,61.9513,60.5181,61.7844,258600.0],["2025-10-15",61.9415,62.6777,59.772,59.8113,369700.0],["2025-10-16",59.6837,60.3119,56.7682,59.3401,532900.0],["2025-10-17",59.291,60.2923,59.291,60.0862,249500.0],["2025-10-20",60.2825,61.0089,59.6052,60.0469,231600.0],["2025-10-21",60.0469,61.1169,60.0469,60.7929,272200.0],["2025-10-22",60.577,61.5194,59.9586,60.6064,336900.0],["2025-10-23",60.3708,61.6273,60.0469,61.539,352600.0],["2025-10-24",61.9415,62.609,61.5488,62.1672,342000.0],["2025-10-27",62.3734,64.3268,60.6064,61.1071,386200.0],["2025-10-28",60.6162,61.9415,60.5279,61.5979,392900.0],["2025-10-29",62.6482,63.9342,56.7093,57.5339,856800.0],["2025-10-30",57.4063,60.2236,57.367,60.1058,599000.0],["2025-10-31",59.5855,60.1254,58.4566,58.8984,715600.0],["2025-11-03",58.9082,59.3597,57.5732,58.918,663300.0],["2025-11-04",56.9351,59.0554,55.659,56.9449,1252800.0],["2025-11-05",56.7682,57.475,56.4934,57.0823,691700.0],["2025-11-06",56.7486,57.1118,53.6073,54.2061,558100.0],["2025-11-07",54.5006,55.9142,53.8331,54.7559,672000.0],["2025-11-10",54.8246,55.07,53.3325,53.519,427500.0],["2025-11-11",53.9018,55.4234,53.6859,55.3056,380000.0],["2025-11-12",55.3841,55.9338,54.3926,54.5104,391600.0],["2025-11-13",54.4025,55.3056,54.3436,54.8933,349100.0],["2025-11-14",54.746,55.178,53.8429,54.6773,271500.0],["2025-11-17",54.854,54.854,53.6172,53.7742,301200.0],["2025-11-18",53.519,54.4319,53.4699,54.2552,286000.0],["2025-11-19",54.3141,54.9522,53.5583,53.9902,359100.0],["2025-11-20",53.9902,54.9718,53.2245,53.8528,377200.0],["2025-11-21",54.0785,57.1118,54.0785,56.7093,432000.0],["2025-11-24",56.0713,56.513,55.5117,56.4443,400600.0],["2025-11-25",56.4443,58.2799,56.4443,57.74,237000.0],["2025-11-26",57.1805,58.0542,57.1805,57.4161,247900.0],["2025-11-28",57.8578,58.0934,57.0627,57.5241,127400.0],["2025-12-01",57.2885,58.2309,56.778,57.0725,290500.0],["2025-12-02",57.3081,57.4259,56.0614,56.2872,222100.0],["2025-12-03",56.4443,57.3278,56.4148,56.994,347000.0],["2025-12-04",57.2394,58.0444,56.4639,56.6602,335100.0],["2025-12-05",55.5019,56.621,54.9915,55.9436,300000.0],["2025-12-08",55.6099,55.9535,54.6577,55.3252,236400.0],["2025-12-09",55.3056,55.6295,54.6282,54.746,287500.0],["2025-12-10",54.6086,55.4823,54.108,55.227,519600.0],["2025-12-11",55.4626,57.3278,55.443,57.2394,367500.0],["2025-12-12",57.3278,58.9671,56.9449,58.2014,403300.0],["2025-12-15",58.4861,59.3499,57.9658,59.0064,354600.0],["2025-12-16",58.7904,59.988,58.2701,59.5757,388800.0],["2025-12-17",59.4285,60.7242,59.3499,60.3807,470300.0],["2025-12-18",60.4592,61.0384,58.6137,58.7315,541400.0],["2025-12-19",58.5646,59.1438,56.9449,57.21,1056100.0],["2025-12-22",57.1412,57.956,57.1412,57.8088,286000.0],["2025-12-23",57.6811,57.8677,56.2872,56.4835,203300.0],["2025-12-24",56.4345,57.3474,56.4345,56.8664,140500.0],["2025-12-26",56.886,57.6321,56.6602,57.5732,269800.0],["2025-12-29",57.6419,58.4272,57.6419,58.2603,238200.0],["2025-12-30",57.8873,58.9573,57.7793,58.3487,340800.0],["2025-12-31",57.9756,58.2505,56.9057,58.0444,244100.0],["2026-01-02",57.9309,58.069,56.2741,56.3826,506600.0],["2026-01-05",56.7771,60.6332,56.5798,59.3906,627300.0],["2026-01-06",58.6805,60.4853,58.3353,60.1795,346900.0],["2026-01-07",60.3472,60.3472,58.641,59.6568,585300.0],["2026-01-08",59.2328,61.6885,59.0848,61.1953,378500.0],["2026-01-09",61.008,61.6885,59.8442,61.6096,236400.0],["2026-01-12",61.294,62.0238,60.5642,61.7378,235300.0],["2026-01-13",61.6293,61.6293,59.9133,60.6825,321300.0],["2026-01-14",60.071,61.718,60.071,61.2742,281200.0],["2026-01-15",61.3038,62.5958,61.146,62.3394,238400.0],["2026-01-16",61.7969,62.2703,61.432,61.8364,230900.0],["2026-01-20",61.1559,61.3038,58.789,59.7949,338600.0],["2026-01-21",60.1993,62.8423,60.1598,62.0041,249700.0],["2026-01-22",62.3098,63.4834,61.5109,62.7141,239300.0],["2026-01-23",62.3295,62.724,61.58,61.8561,307400.0],["2026-01-26",61.8364,62.6352,60.8107,61.9843,338600.0],["2026-01-27",61.6589,61.9843,60.0119,60.1499,470000.0],["2026-01-28",60.1894,60.1894,56.6291,56.9348,345200.0],["2026-01-29",57.0137,57.714,56.3628,57.6548,356700.0],["2026-01-30",58.3254,60.8009,58.3254,60.3965,450400.0],["2026-02-02",60.7614,62.5859,59.2821,61.7279,478500.0],["2026-02-03",60.8009,61.9547,56.9447,57.1222,723900.0],["2026-02-04",57.1715,57.9802,55.5541,55.8697,502100.0],["2026-02-05",55.4654,56.4121,54.5482,54.9624,810000.0],["2026-02-06",55.2188,56.6784,54.5383,55.1892,385100.0],["2026-02-09",54.9723,54.9723,51.9347,52.1714,409800.0],["2026-02-10",52.0925,52.7828,50.554,50.7216,762800.0],["2026-02-11",50.7907,51.5303,43.7885,44.6366,978100.0],["2026-02-12",41.9738,46.7669,39.3899,39.7942,1157000.0],["2026-02-13",40.1591,40.3071,38.0782,39.2715,1277300.0],["2026-02-17",39.8731,41.2736,39.2715,41.1848,1464300.0],["2026-02-18",41.2341,42.4472,41.1355,41.9442,769400.0],["2026-02-19",41.6681,42.7036,40.7213,42.0921,790900.0],["2026-02-20",41.8653,41.8653,37.9105,37.95,805100.0],["2026-02-23",37.1314,37.2103,33.2062,33.3838,987500.0],["2026-02-24",33.364,34.4489,33.1471,33.9262,848600.0],["2026-02-25",34.2319,35.7408,33.3246,35.2576,653000.0],["2026-02-26",35.8691,38.1867,35.5337,37.1906,861000.0],["2026-02-27",36.2142,37.5851,35.011,37.5555,1282700.0],["2026-03-02",36.7271,37.2498,36.2537,37.0821,542700.0],["2026-03-03",37.0131,37.9993,35.8789,37.3878,491400.0],["2026-03-04",37.3484,37.8021,36.3918,36.4115,489200.0],["2026-03-05",35.9381,38.0979,35.9381,37.378,534700.0],["2026-03-06",37.3878,38.6995,35.9973,38.4727,508400.0],["2026-03-09",37.664,37.9007,35.7408,36.6876,429500.0],["2026-03-10",36.3819,36.8454,34.6757,35.8592,508600.0],["2026-03-11",35.9381,36.4904,34.873,35.7014,513200.0],["2026-03-12",35.4252,36.875,34.7842,35.6324,639900.0],["2026-03-13",35.9184,36.589,35.6422,35.8888,368300.0],["2026-03-16",35.7803,36.7271,34.725,36.6284,365600.0],["2026-03-17",37.0328,38.4135,37.0131,37.1216,449400.0],["2026-03-18",36.6482,37.5949,36.234,36.8454,399700.0],["2026-03-19",36.8454,38.019,36.1945,36.3227,404300.0],["2026-03-20",37.0427,37.9697,36.2833,37.3089,855100.0],["2026-03-23",37.8908,38.7883,37.2103,38.3642,535700.0],["2026-03-24",37.7922,38.3642,36.9835,37.4174,425000.0],["2026-03-25",37.9007,38.6403,35.2477,36.4805,653000.0],["2026-03-26",36.3523,38.0289,36.3523,37.1906,311300.0],["2026-03-27",36.9145,37.5062,35.8789,37.4865,417700.0],["2026-03-30",37.5949,38.3445,37.0525,37.2202,556500.0],["2026-03-31",37.9204,37.9697,35.8888,35.9282,540500.0],["2026-04-01",36.8031,36.8031,34.5762,35.7393,590300.0],["2026-04-02",35.5803,37.7873,34.9241,37.5785,639600.0],["2026-04-06",37.3996,37.6481,36.8528,37.3896,336900.0],["2026-04-07",37.2107,37.6083,36.8329,36.9522,279900.0],["2026-04-08",37.3498,37.7475,35.8586,36.0674,372300.0],["2026-04-09",35.5107,36.1469,34.6557,35.9183,437400.0],["2026-04-10",35.8885,36.1171,34.0095,34.4271,308200.0],["2026-04-13",34.5364,37.2306,34.3376,37.0914,553700.0],["2026-04-14",36.9224,37.668,36.8031,37.489,271800.0],["2026-04-15",37.8171,38.8212,37.8171,38.0756,316900.0],["2026-04-16",38.2943,39.6662,37.6481,38.6223,276800.0],["2026-04-17",38.6025,39.3878,38.1352,38.5428,441000.0],["2026-04-20",38.5726,40.0539,38.5726,39.8849,540000.0],["2026-04-21",39.9048,41.7141,39.8948,40.3323,462500.0],["2026-04-22",40.372,40.7796,39.9147,40.4913,333100.0],["2026-04-23",39.9048,39.9048,37.7773,38.682,308700.0],["2026-04-24",38.2843,39.9843,38.0955,39.875,300900.0],["2026-04-27",39.7159,41.0481,39.7159,40.0639,387600.0],["2026-04-28",40.9288,42.2808,40.9288,41.6048,427400.0],["2026-04-29",41.4556,42.8872,41.4556,42.5989,479900.0],["2026-04-30",43.4936,45.6112,40.8592,45.5117,635500.0],["2026-05-01",45.7304,46.1082,43.1954,44.2094,519200.0],["2026-05-04",43.9907,44.9749,42.4299,42.6884,449300.0],["2026-05-05",42.4896,43.3942,40.7001,42.1515,420900.0],["2026-05-06",41.6346,41.7141,40.4913,40.6504,339000.0],["2026-05-07",40.71,43.255,40.71,42.6188,421500.0],["2026-05-08",42.2112,42.6486,40.9785,42.5492,289400.0],["2026-05-11",42.589,43.3942,41.5153,41.6445,510800.0],["2026-05-12",41.227,42.41,40.9287,41.2071,309500.0],["2026-05-13",40.5609,40.5609,38.1352,39.4077,471400.0],["2026-05-14",39.6165,40.541,38.9405,39.4077,318100.0],["2026-05-15",40.0639,41.1375,39.4674,40.2826,510600.0],["2026-05-18",40.1533,43.0463,40.0638,42.6188,558900.0],["2026-05-19",43.2053,44.6071,41.8831,42.41,593800.0],["2026-05-20",41.7439,42.6685,40.4317,42.3703,409200.0],["2026-05-21",41.7241,42.7381,40.6007,41.5849,290600.0],["2026-05-22",41.6744,42.8077,41.6445,42.5293,527600.0],["2026-05-26",41.8036,42.4398,40.9288,42.2112,365000.0],["2026-05-27",42.1714,43.8615,41.8135,43.3644,584000.0],["2026-05-28",43.4837,45.4819,42.7381,45.1439,477900.0],["2026-05-29",44.8854,46.8737,44.6866,45.4123,805200.0],["2026-06-01",46.148,49.2099,45.8597,48.6333,494500.0],["2026-06-02",47.5696,49.0807,46.9234,47.8181,398200.0],["2026-06-03",47.3012,47.3012,44.9848,45.134,505900.0],["2026-06-04",46.6351,47.8877,45.8696,45.9989,314700.0],["2026-06-05",46.7942,47.2912,45.969,46.3667,328500.0],["2026-06-08",45.9889,47.0527,45.81,46.4761,229400.0],["2026-06-09",46.3766,48.017,46.0188,47.5398,379100.0],["2026-06-10",47.5795,48.4544,47.0427,47.5895,272600.0],["2026-06-11",47.5795,48.2754,46.6351,47.5398,280800.0],["2026-06-12",47.3907,47.8778,46.7842,47.1024,226500.0],["2026-06-15",46.7942,47.6988,45.8796,46.4065,305300.0],["2026-06-16",46.9035,47.6293,45.5913,46.2872,258300.0],["2026-06-17",46.2076,47.6193,44.8755,45.3129,511700.0],["2026-06-18",44.9848,45.6112,43.6328,45.0246,459600.0],["2026-06-22",44.3884,44.4182,42.6486,42.8474,467000.0],["2026-06-23",43.9112,45.6708,43.6328,45.5515,434100.0],["2026-06-24",45.7901,47.0427,45.3427,46.9334,367200.0],["2026-06-25",46.8737,47.8977,46.6152,46.9731,342900.0],["2026-06-26",47.9971,49.7269,46.5258,49.6175,534100.0],["2026-06-29",49.8462,50.6912,49.2199,50.3532,334400.0],["2026-06-30",49.6772,50.1245,48.6234,49.2,325900.0],["2026-07-01",49.99,53.78,49.99,53.19,452400.0],["2026-07-02",53.49,55.35,53.31,55.21,393800.0],["2026-07-06",54.99,55.41,53.39,54.7,335607.957241],["2026-07-07",56,57.24,55.66,55.85,313878.317344],["2026-07-08",55.88,55.88,54.2901,55,250944.41308],["2026-07-09",53.93,54.92,53.2,54.79,313130.013602],["2026-07-10",55.75,56.69,54.47,55.54,178423.756158],["2026-07-13",56.69,58.065,56.69,57.56,221029.982496],["2026-07-14",56.44,56.98,55.38,56.84,309662.152324],["2026-07-15",57.52,58.7,56.985,57.4,292738.241916],["2026-07-16",58.85,61.235,58.85,60.47,459544.220874],["2026-07-17",61.06,62,59.42,59.56,300403.303035],["2026-07-20",58.82,61.07,58.51,60.69,304943.342409],["2026-07-21",59.18,60.72,58.61,59.94,388533.792913],["2026-07-22",60.89,61.21,58.95,60.03,391019.569027],["2026-07-23",59.97,60.77,59.265,60.35,515600.166547],["2026-07-24",60.7,62.6,60.395,61.75,352574.522037],["2026-07-27",62.45,65.1499,62.45,64.06,458912.476269],["2026-07-28",65.52,68.495,64.765,68.38,468851.665549],["2026-07-29",69.26,72.2,67.66,70.23,484786.027116],["2026-07-30",68.34,73.075,66.72,71.67,699197.583225],["2026-07-31",70.07,70.23,64.08,65.83,572276.779873],["2026-08-03",66.98,71.19,65.7326,70.48,705071.619697],["2026-08-04",68.57,70,68.08,69.3,542168.116074],["2026-08-05",69.93,70.48,67.23,68.37,400037.206445],["2026-08-06",67.85,68.305,65.36,66.74,710939.926869],["2026-08-07",65.93,69.96,65.9101,68.5,709026.30394],["2026-08-10",67.57,68.96,66.9625,68.165,52379.875578],["2026-08-11",66.64,67.76,65.93,66.56,235000.100901],["2026-08-12",65.51,66.945,64.8,66.83,292302.441608],["2026-08-13",67.14,70.22,67.14,70.11,264080.607232],["2026-08-14",70.25,70.9999,68.04,68.75,210301.481305]]}