{"t":"WING","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-12",21.6507,22.7084,20.7137,21.7146,10899000.0],["2015-06-15",21.9275,21.9275,20.231,21.6862,1023100.0],["2015-06-16",21.317,21.7216,20.9479,21.0686,383100.0],["2015-06-17",20.884,21.2063,19.9285,20.0748,570700.0],["2015-06-18",19.4146,20.7278,19.1662,20.3374,553400.0],["2015-06-19",20.5504,21.0402,20.3445,20.8272,197200.0],["2015-06-22",20.9337,20.9479,20.2309,20.2735,179500.0],["2015-06-23",20.2664,20.7988,20.1316,20.4084,259500.0],["2015-06-24",20.4084,20.5397,19.876,20.1103,227100.0],["2015-06-25",20.2664,20.7846,19.7908,19.8476,216000.0],["2015-06-26",20.0535,20.1706,19.656,20.0535,438200.0],["2015-06-29",19.9683,19.9683,19.4785,19.5211,226700.0],["2015-06-30",19.7553,20.1742,19.5921,20.16,126500.0],["2015-07-01",20.5362,20.8698,19.7064,19.8689,126000.0],["2015-07-02",19.8192,20.3729,19.8192,20.2451,217000.0],["2015-07-06",19.9896,20.2238,19.6276,19.6631,234300.0],["2015-07-07",19.6986,20.238,19.6986,20.1955,462900.0],["2015-07-08",20.089,21.4022,19.7979,21.1396,288500.0],["2015-07-09",21.6507,23.4253,20.8485,23.3969,595100.0],["2015-07-10",23.8157,24.735,22.7367,24.4049,1201700.0],["2015-07-13",24.7385,25.1219,22.7509,23.3685,590500.0],["2015-07-14",23.2265,23.7873,21.672,21.9772,415500.0],["2015-07-15",21.9346,22.4244,20.4084,20.5504,256500.0],["2015-07-16",20.4439,22.68,19.876,22.4954,446500.0],["2015-07-17",22.396,23.0704,21.3738,21.7713,250600.0],["2015-07-20",21.9062,22.4386,21.4732,21.9843,296600.0],["2015-07-21",22.0766,23.0207,21.459,22.7367,182100.0],["2015-07-22",22.8077,22.9753,22.034,22.1973,264700.0],["2015-07-23",22.1547,22.7126,22.1547,22.3889,96300.0],["2015-07-24",22.2682,22.4528,21.9289,22.1902,105700.0],["2015-07-27",22.0908,22.2185,21.6791,21.7997,198200.0],["2015-07-28",22.0127,23.3969,21.7217,23.1662,132800.0],["2015-07-29",23.3827,24.7527,23.113,24.4404,333900.0],["2015-07-30",24.4901,24.6463,23.5176,24.2558,157700.0],["2015-07-31",24.2132,25.3703,24.2132,24.3339,419200.0],["2015-08-03",24.3978,25.5265,24.341,25.0154,473700.0],["2015-08-04",24.9515,25.2851,22.9994,23.3614,530000.0],["2015-08-05",23.4111,24.483,21.7358,22.1902,411000.0],["2015-08-06",22.1902,22.8929,20.4013,22.325,757200.0],["2015-08-07",23.0704,23.3685,21.3809,22.3534,809300.0],["2015-08-10",22.5238,23.2762,21.5087,22.4102,243600.0],["2015-08-11",22.3392,22.9639,21.9204,22.3818,144900.0],["2015-08-12",21.9488,22.7446,21.5158,22.4173,111700.0],["2015-08-13",23.3117,23.3117,21.3809,21.601,182300.0],["2015-08-14",21.4661,21.9346,20.654,21.2035,151400.0],["2015-08-17",21.2247,21.5087,20.8911,21.3809,295800.0],["2015-08-18",21.4235,21.8139,21.097,21.3667,162500.0],["2015-08-19",21.2247,21.4838,20.5149,20.6285,232900.0],["2015-08-20",20.522,20.7136,19.8121,19.8689,366000.0],["2015-08-21",19.5566,20.3374,19.2975,19.6773,381600.0],["2015-08-24",18.6054,19.7908,17.7606,19.01,568800.0],["2015-08-25",19.5495,20.0606,18.0233,18.4563,568800.0],["2015-08-26",19.0313,19.1094,17.5903,19.081,660700.0],["2015-08-27",19.4359,20.0961,19.1165,19.6347,221100.0],["2015-08-28",19.5211,20.3161,19.4785,20.1103,172700.0],["2015-08-31",20.0677,20.2451,19.3862,19.4217,177800.0],["2015-09-01",19.1378,19.3365,18.7828,19.01,155300.0],["2015-09-02",19.2442,19.656,19.0881,19.4288,190500.0],["2015-09-03",19.3578,19.734,18.9674,19.0384,159400.0],["2015-09-04",18.8467,19.5779,18.8467,19.4146,156000.0],["2015-09-08",19.6418,20.1316,19.3791,19.7482,595400.0],["2015-09-09",19.7979,20.3445,19.3578,19.4075,174900.0],["2015-09-10",19.2939,19.9115,19.2939,19.5495,97000.0],["2015-09-11",19.4075,20.2381,19.3791,20.2239,101800.0],["2015-09-14",20.1884,20.3658,19.3791,19.6134,362700.0],["2015-09-15",19.5708,19.7766,19.4146,19.514,137200.0],["2015-09-16",19.4359,19.8618,19.2655,19.3436,335700.0],["2015-09-17",19.2442,19.4501,18.7473,18.9106,215100.0],["2015-09-18",18.7048,19.1591,18.2362,18.2362,907300.0],["2015-09-21",18.435,18.7402,17.7677,18.2079,399100.0],["2015-09-22",17.9239,18.2433,17.5477,18.1795,240600.0],["2015-09-23",18.1511,18.4989,17.9736,18.293,159900.0],["2015-09-24",18.1085,18.3285,17.7961,18.0943,147500.0],["2015-09-25",18.2362,18.2859,17.9594,18.0801,169500.0],["2015-09-28",17.931,17.931,17.1715,17.3134,336600.0],["2015-09-29",17.2992,17.3631,16.6817,16.8591,212500.0],["2015-09-30",17.0011,17.5193,16.7526,17.0224,1382000.0],["2015-10-01",17.1076,17.2353,16.6462,17.0295,325500.0],["2015-10-02",16.8414,17.4554,16.5184,17.3134,307200.0],["2015-10-05",17.3844,18.7048,17.3489,18.5699,407400.0],["2015-10-06",18.4492,19.3188,18.4421,18.7331,210000.0],["2015-10-07",18.8538,19.4501,18.4776,19.4359,219800.0],["2015-10-08",19.6489,20.3871,19.4501,20.2309,337300.0],["2015-10-09",20.2096,20.5717,20.0038,20.3729,304000.0],["2015-10-12",20.2877,20.3232,19.805,19.9683,280200.0],["2015-10-13",19.7766,19.8334,19.4359,19.514,197900.0],["2015-10-14",19.5211,19.5566,18.6977,19.0171,163700.0],["2015-10-15",18.9461,19.4572,18.7899,19.0597,178900.0],["2015-10-16",19.1662,19.5069,18.9248,19.3791,258800.0],["2015-10-19",19.3649,19.4785,19.0242,19.3081,139700.0],["2015-10-20",19.2371,19.2655,18.435,18.648,131500.0],["2015-10-21",18.6125,18.6622,17.8955,18.0446,317200.0],["2015-10-22",18.1795,18.2788,17.8529,18.0943,109500.0],["2015-10-23",18.2008,18.9958,17.8955,18.2504,144600.0],["2015-10-26",18.215,18.3356,17.931,18.2079,124100.0],["2015-10-27",18.0588,18.0659,17.498,17.5335,229700.0],["2015-10-28",17.5832,18.1227,17.5264,18.1085,223100.0],["2015-10-29",17.64,17.64,17.0366,17.3134,395300.0],["2015-10-30",17.3631,17.3631,16.2628,16.419,628700.0],["2015-11-02",16.5184,17.4909,16.1422,17.1999,450000.0],["2015-11-03",17.1644,17.6542,16.9017,17.3915,308100.0],["2015-11-04",17.3489,17.5264,16.3267,16.4403,697200.0],["2015-11-05",16.5113,16.8733,16.0428,16.7171,464900.0],["2015-11-06",17.0366,17.4625,14.7792,16.3551,1473800.0],["2015-11-09",16.3551,16.3622,15.4785,15.7446,499600.0],["2015-11-10",15.624,16.0925,15.3329,15.5885,331600.0],["2015-11-11",15.6524,15.7908,15.3138,15.5814,138500.0],["2015-11-12",15.4678,15.6737,15.0916,15.1981,127900.0],["2015-11-13",15.1626,15.3116,14.7224,14.9567,196600.0],["2015-11-16",14.978,15.0774,14.6515,14.8786,149800.0],["2015-11-17",14.9496,15.0845,14.4669,14.5237,213800.0],["2015-11-18",14.5592,14.907,14.4172,14.8005,315100.0],["2015-11-19",14.7721,14.8573,14.4527,14.6018,124200.0],["2015-11-20",14.5805,15.0206,14.5805,14.9212,109700.0],["2015-11-23",14.8573,15.2406,14.836,14.9496,126900.0],["2015-11-24",14.8928,15.0419,14.687,14.9354,120000.0],["2015-11-25",14.8999,15.5388,14.836,15.4323,180900.0],["2015-11-27",15.411,15.6027,15.2477,15.3471,46300.0],["2015-11-30",15.4252,15.6098,15.1839,15.2974,199000.0],["2015-12-01",15.6169,15.8014,14.9354,15.1981,175200.0],["2015-12-02",15.1981,15.1981,14.8857,15.0774,125500.0],["2015-12-03",15.0845,15.695,14.9567,15.2052,173700.0],["2015-12-04",15.1484,15.5175,15.0383,15.12,131700.0],["2015-12-07",15.1129,15.3329,14.7012,15.0064,203700.0],["2015-12-08",14.8218,14.9567,14.6586,14.7367,104700.0],["2015-12-09",14.7295,15.411,14.6231,14.9993,136300.0],["2015-12-10",14.9354,16.128,14.9354,15.9931,917400.0],["2015-12-11",15.7517,16.0499,15.553,15.9789,130700.0],["2015-12-14",15.9079,16.2486,14.9567,15.5317,144300.0],["2015-12-15",15.6098,16.1635,15.6098,16.0428,142500.0],["2015-12-16",16.1635,16.2841,15.8653,16.2274,97500.0],["2015-12-17",16.3125,16.3835,15.8582,15.915,103300.0],["2015-12-18",15.8724,16.3551,15.6311,15.9079,86100.0],["2015-12-21",15.9718,16.057,15.5104,15.5743,126000.0],["2015-12-22",15.6737,16.2912,15.4607,16.0073,200600.0],["2015-12-23",16.1493,16.2699,15.7872,15.8156,95900.0],["2015-12-24",15.7943,16.2273,15.7233,16.0144,32900.0],["2015-12-28",15.9789,16.0712,15.6311,15.8937,143000.0],["2015-12-29",15.9434,16.3196,15.9363,16.2912,93900.0],["2015-12-30",16.3125,16.5113,16.1926,16.3906,85800.0],["2015-12-31",16.2557,16.3764,16.0641,16.1919,117700.0],["2016-01-04",15.9008,16.1848,15.6524,16.1067,220600.0],["2016-01-05",16.0286,16.3906,15.986,16.2202,175500.0],["2016-01-06",15.9789,16.703,15.9008,16.3906,183300.0],["2016-01-07",15.9718,16.2061,15.2137,15.6169,118100.0],["2016-01-08",15.7304,15.8156,15.4394,15.6311,145700.0],["2016-01-11",15.7943,16.4971,15.088,15.5814,210800.0],["2016-01-12",15.7659,16.4971,15.6595,16.2061,167200.0],["2016-01-13",16.3764,16.4687,15.9789,16.2061,127800.0],["2016-01-14",16.3764,17.214,15.9789,16.9585,358400.0],["2016-01-15",16.4474,17.3418,16.1493,17.2424,333600.0],["2016-01-19",17.3915,17.7039,17.2779,17.427,226500.0],["2016-01-20",17.1715,17.3844,16.5397,17.1289,246700.0],["2016-01-21",17.2425,18.3995,17.0295,18.1298,377700.0],["2016-01-22",18.3143,18.364,17.9807,18.2433,215400.0],["2016-01-25",18.144,18.144,17.3134,17.5264,108600.0],["2016-01-26",17.6684,17.789,17.2212,17.6684,102300.0],["2016-01-27",17.5406,17.6897,16.6817,16.8023,118900.0],["2016-01-28",16.9727,17.3915,16.8165,17.2141,253900.0],["2016-01-29",17.2283,17.5264,16.8733,17.2212,106900.0],["2016-02-01",17.1147,17.3944,16.9443,17.0011,176700.0],["2016-02-02",16.7242,17.2637,16.5397,17.1005,68500.0],["2016-02-03",17.1644,17.207,16.7739,17.1928,189300.0],["2016-02-04",17.207,17.2637,16.9372,17.2212,169700.0],["2016-02-05",17.136,17.1842,16.0925,16.5823,150000.0],["2016-02-08",16.3835,16.3835,15.3897,15.7943,125900.0],["2016-02-09",15.553,15.9079,14.9851,15.0845,100800.0],["2016-02-10",15.1555,15.6737,14.7154,15.3471,131000.0],["2016-02-11",15.1058,15.8866,14.8488,15.6453,166900.0],["2016-02-12",15.8227,16.0215,15.7092,15.8227,196100.0],["2016-02-16",16.1493,16.2458,15.6169,15.7872,65600.0],["2016-02-17",15.8511,16.1493,15.7872,16.1067,97500.0],["2016-02-18",16.0996,16.3196,15.8795,16.1493,250300.0],["2016-02-19",16.1067,16.4474,15.5707,16.3125,162700.0],["2016-02-22",16.5042,16.5042,16.1209,16.1422,80400.0],["2016-02-23",16.0499,16.4687,15.8937,16.2344,58500.0],["2016-02-24",16.0286,16.3551,15.8156,16.1067,164600.0],["2016-02-25",16.0925,16.4048,15.8192,16.3906,60100.0],["2016-02-26",16.2841,16.3125,15.7304,16.277,119100.0],["2016-02-29",16.2132,17.0366,16.1777,16.9088,183200.0],["2016-03-01",17.0721,17.6542,16.8662,17.4057,151500.0],["2016-03-02",17.4554,17.9147,17.3489,17.8174,162700.0],["2016-03-03",17.8671,18.4563,17.8387,17.86,319200.0],["2016-03-04",18.4563,18.7544,17.2176,18.5699,1129200.0],["2016-03-07",18.5841,18.6941,17.8316,17.9026,287200.0],["2016-03-08",17.2353,17.569,16.5255,17.2141,934100.0],["2016-03-09",17.6897,17.8884,17.285,17.4128,4168100.0],["2016-03-10",17.427,17.5335,16.6852,16.8591,804400.0],["2016-03-11",17.0792,17.1573,16.6817,16.8733,336600.0],["2016-03-14",16.7455,17.3347,16.7313,17.1786,384000.0],["2016-03-15",17.0934,17.1218,16.2912,16.3693,373800.0],["2016-03-16",16.2628,16.3338,15.9363,16.1351,400300.0],["2016-03-17",16.057,16.419,15.9931,16.3054,267300.0],["2016-03-18",16.3622,16.6462,16.1422,16.3622,262600.0],["2016-03-21",16.3693,16.6178,16.3338,16.348,178900.0],["2016-03-22",16.1422,16.1919,15.8653,15.9718,253100.0],["2016-03-23",15.8795,16.1209,15.6524,15.9008,308200.0],["2016-03-24",15.7872,15.947,15.4891,15.6169,591200.0],["2016-03-28",15.7163,15.9505,15.6382,15.6737,210800.0],["2016-03-29",15.7021,16.4971,15.624,16.4758,350600.0],["2016-03-30",16.5326,17.0295,16.4794,16.8449,235200.0],["2016-03-31",16.9088,16.9088,16.0996,16.0996,423300.0],["2016-04-01",16.4687,17.3773,16.3338,17.2354,579100.0],["2016-04-04",17.1928,17.207,16.781,16.8733,164100.0],["2016-04-05",16.7171,16.8378,16.2699,16.8378,318300.0],["2016-04-06",16.9159,17.1786,16.632,17.0508,344100.0],["2016-04-07",17.0082,17.1431,16.6533,16.9869,586700.0],["2016-04-08",17.0579,17.285,16.9798,17.2141,201400.0],["2016-04-11",17.3205,17.3915,16.8165,16.852,234100.0],["2016-04-12",16.8094,17.1218,16.6817,16.8804,139400.0],["2016-04-13",16.9727,17.3418,16.8946,17.3276,121000.0],["2016-04-14",17.2637,17.427,16.8591,17.2354,282400.0],["2016-04-15",17.2353,17.6897,17.1182,17.5619,155200.0],["2016-04-18",17.4909,17.5626,17.1708,17.2354,75300.0],["2016-04-19",17.4341,17.6329,17.2425,17.5761,195400.0],["2016-04-20",17.5406,17.7748,17.3986,17.6755,149600.0],["2016-04-21",17.6755,17.7323,17.1431,17.2212,112800.0],["2016-04-22",17.1644,17.4838,16.8804,17.4412,137800.0],["2016-04-25",17.4483,17.5193,17.1218,17.4483,74100.0],["2016-04-26",17.5001,17.7606,17.4625,17.498,73000.0],["2016-04-27",17.4128,17.5228,16.8875,17.1715,129600.0],["2016-04-28",17.0508,17.3489,17.0224,17.2708,141100.0],["2016-04-29",17.285,17.7464,17.2283,17.7039,170400.0],["2016-05-02",17.6968,17.7677,17.4625,17.7535,151300.0],["2016-05-03",17.5903,17.7713,17.2708,17.5193,132300.0],["2016-05-04",17.6045,18.3143,17.4838,18.2079,235600.0],["2016-05-05",18.4563,18.5273,17.7961,17.9452,204100.0],["2016-05-06",18.4563,18.9532,18.1653,18.4634,518700.0],["2016-05-09",18.4137,18.5202,17.8103,18.3498,243200.0],["2016-05-10",18.4705,19.1662,18.3179,18.797,411800.0],["2016-05-11",18.726,19.1236,18.4265,18.4776,241900.0],["2016-05-12",18.5983,18.7615,18.2292,18.4137,127700.0],["2016-05-13",18.3782,18.7615,18.2008,18.435,133100.0],["2016-05-16",18.4137,18.5131,18.1795,18.3924,70900.0],["2016-05-17",18.4208,18.4279,17.8174,18.0872,103200.0],["2016-05-18",18.1014,18.4492,17.789,18.1653,228600.0],["2016-05-19",18.144,18.6976,18.144,18.3995,157900.0],["2016-05-20",18.4918,18.6054,18.2575,18.3427,151000.0],["2016-05-23",18.2646,18.5273,18.2646,18.3214,405300.0],["2016-05-24",18.4776,18.9177,18.3498,18.7402,379600.0],["2016-05-25",18.8751,19.0526,18.3001,18.8893,512900.0],["2016-05-26",18.9035,19.7979,18.9035,19.6205,209300.0],["2016-05-27",19.5992,19.9257,19.4678,19.8192,158400.0],["2016-05-31",19.9754,19.9754,19.5992,19.805,185900.0],["2016-06-01",19.8476,20.1884,19.8476,20.0819,181700.0],["2016-06-02",19.9967,20.3516,19.9186,20.2877,176100.0],["2016-06-03",20.1884,20.2664,19.9399,20.1884,185500.0],["2016-06-06",20.1032,20.3445,19.9328,20.1458,197100.0],["2016-06-07",20.1103,20.2309,19.9328,19.947,181600.0],["2016-06-08",19.947,20.1955,19.5814,19.6489,349200.0],["2016-06-09",19.5211,19.8725,19.3791,19.6489,206100.0],["2016-06-10",19.4572,19.7411,19.2017,19.6489,191400.0],["2016-06-13",19.6844,19.8512,19.1378,19.1378,150900.0],["2016-06-14",19.1094,19.6276,18.9724,19.6276,244800.0],["2016-06-15",19.5921,19.7979,19.4004,19.443,135700.0],["2016-06-16",19.3578,19.8192,19.2371,19.7908,202600.0],["2016-06-17",19.6631,19.7802,19.3365,19.5353,268500.0],["2016-06-20",19.7837,19.9683,19.3223,19.656,286600.0],["2016-06-21",19.6702,19.8107,19.3401,19.6205,283400.0],["2016-06-22",19.5708,19.7766,19.3081,19.372,242000.0],["2016-06-23",19.5637,19.7199,19.2159,19.4501,230700.0],["2016-06-24",18.7899,19.4714,18.7048,19.3365,1357500.0],["2016-06-27",19.1094,19.3543,17.9168,18.4279,526000.0],["2016-06-28",18.5273,18.9532,18.4528,18.5344,134100.0],["2016-06-29",18.6835,19.4288,18.6835,19.3791,237700.0],["2016-06-30",19.4998,19.4998,18.8183,19.3436,149800.0],["2016-07-01",20.1813,20.2877,19.5992,20.1103,680400.0],["2016-07-05",20.1316,20.1884,19.1236,19.5069,394100.0],["2016-07-06",19.5637,20.3232,19.443,20.0535,456700.0],["2016-07-07",20.3729,20.4794,19.8569,19.9257,624200.0],["2016-07-08",20.1474,20.7807,19.997,20.3215,653800.0],["2016-07-11",20.3136,20.5036,20.1157,20.369,281900.0],["2016-07-12",20.559,20.7648,20.084,20.5432,356700.0],["2016-07-13",20.5511,20.7569,20.3294,20.4957,278500.0],["2016-07-14",20.6936,20.6936,20.278,20.4482,211400.0],["2016-07-15",20.5828,20.6619,20.3374,20.369,255500.0],["2016-07-18",20.4165,20.5828,20.3136,20.4403,249600.0],["2016-07-19",20.3532,20.8124,20.3294,20.6303,267400.0],["2016-07-20",20.7015,20.9707,20.5669,20.8123,250300.0],["2016-07-21",20.7174,21.1369,20.6303,20.9628,181600.0],["2016-07-22",20.9232,21.8771,20.9232,21.8494,284200.0],["2016-07-25",21.7465,22.0552,21.3507,21.4378,388400.0],["2016-07-26",21.2794,21.4773,20.7411,20.7569,146500.0],["2016-07-27",20.8519,20.9311,20.5353,20.6382,121100.0],["2016-07-28",20.654,20.8401,20.4165,20.5511,104900.0],["2016-07-29",20.5115,20.6461,20.2265,20.5828,155900.0],["2016-08-01",20.6857,21.0973,20.4007,20.8044,300600.0],["2016-08-02",20.7807,20.7807,20.2424,20.5036,171700.0],["2016-08-03",20.4086,21.1528,20.2978,21.1369,220900.0],["2016-08-04",20.9786,21.129,20.6065,20.8282,494600.0],["2016-08-05",22.7281,24.3668,21.5169,23.591,1527500.0],["2016-08-08",23.5594,24.2243,23.3535,23.8127,701900.0],["2016-08-09",23.1952,24.7468,23.0883,24.6835,1919700.0],["2016-08-10",24.8656,25.0801,24.4143,24.8893,352300.0],["2016-08-11",25.0081,25.5226,24.9527,25.4435,404800.0],["2016-08-12",25.4276,25.8868,25.4276,25.7443,422300.0],["2016-08-15",25.7522,26.2035,25.4197,25.4514,617000.0],["2016-08-16",25.2931,25.3643,24.9764,25.2376,283800.0],["2016-08-17",25.1427,25.3168,24.6281,25.016,354900.0],["2016-08-18",25.0635,25.2377,24.6914,25.0952,343900.0],["2016-08-19",24.9843,25.1743,24.446,24.5489,434600.0],["2016-08-22",24.6835,25.0318,24.5489,24.6202,262500.0],["2016-08-23",24.6439,24.8181,24.1293,24.4381,219500.0],["2016-08-24",24.3431,24.6202,24.2402,24.3114,157100.0],["2016-08-25",24.2877,24.5014,23.9322,24.0344,151400.0],["2016-08-26",24.2006,24.4777,23.7969,24.1373,264900.0],["2016-08-29",24.1056,24.5093,24.1056,24.3589,121300.0],["2016-08-30",24.4064,24.6835,24.1056,24.446,252200.0],["2016-08-31",24.3589,24.5173,23.6702,23.9789,213700.0],["2016-09-01",24.0502,24.0502,23.7573,23.8444,105900.0],["2016-09-02",24.066,24.7706,24.066,24.7706,216200.0],["2016-09-06",24.7627,25.1268,24.6993,24.826,538200.0],["2016-09-07",24.826,24.8577,24.3985,24.6281,489300.0],["2016-09-08",24.8497,25.1664,24.0977,24.2639,299000.0],["2016-09-09",24.1452,24.1531,23.2981,23.3219,482800.0],["2016-09-12",23.1319,23.5989,22.9656,23.5752,252600.0],["2016-09-13",23.2981,23.5198,22.9656,23.314,125600.0],["2016-09-14",23.4089,23.4564,23.1952,23.2427,124300.0],["2016-09-15",23.2665,23.4834,23.0448,23.2981,180200.0],["2016-09-16",23.2427,23.5673,23.1081,23.4169,172500.0],["2016-09-19",23.5752,23.7019,23.1952,23.5435,204300.0],["2016-09-20",23.686,23.686,23.2348,23.2585,129800.0],["2016-09-21",23.3219,23.4327,22.926,23.0923,146700.0],["2016-09-22",23.211,23.3852,23.1319,23.2348,200500.0],["2016-09-23",23.211,23.6385,23.1794,23.4802,183500.0],["2016-09-26",23.306,23.5356,23.306,23.3773,119600.0],["2016-09-27",23.306,23.4248,22.9894,23.0765,94600.0],["2016-09-28",23.029,23.0329,22.493,22.8627,182100.0],["2016-09-29",22.7677,22.9973,22.554,22.6965,219900.0],["2016-09-30",22.7123,23.3773,22.6648,23.1952,228000.0],["2016-10-03",23.0685,23.219,22.8865,23.219,149500.0],["2016-10-04",23.2348,23.2348,22.8667,23.116,231800.0],["2016-10-05",23.1477,23.1477,22.3244,22.4748,184300.0],["2016-10-06",22.3561,22.3719,21.9682,22.1581,133100.0],["2016-10-07",22.1581,22.1898,21.8177,21.9523,102500.0],["2016-10-10",22.1265,22.4827,21.8177,22.4431,64000.0],["2016-10-11",22.459,22.459,21.9206,22.0156,111200.0],["2016-10-12",21.9761,22.4194,21.8732,22.1819,192700.0],["2016-10-13",22.1106,22.4748,22.1027,22.2531,168000.0],["2016-10-14",22.4194,22.7123,22.3046,22.4827,137400.0],["2016-10-17",22.4511,22.9656,22.3798,22.9063,184900.0],["2016-10-18",23.1398,23.1398,22.8073,22.8706,71300.0],["2016-10-19",22.926,23.2744,22.6806,23.1002,127200.0],["2016-10-20",23.0844,23.0844,22.5777,22.5936,188700.0],["2016-10-21",22.4748,23.1715,22.4431,23.0131,149200.0],["2016-10-24",23.2348,23.6148,23.1952,23.5673,213400.0],["2016-10-25",23.401,23.4287,22.3481,22.4986,418800.0],["2016-10-26",22.3719,22.3719,21.2715,21.3665,381400.0],["2016-10-27",21.3744,21.6911,21.0894,21.1369,208400.0],["2016-10-28",21.1369,21.4298,20.9548,21.0103,351400.0],["2016-10-31",21.0894,21.2557,20.9548,21.1844,466100.0],["2016-11-01",21.3111,22.288,20.6699,20.6778,602700.0],["2016-11-02",21.1053,22.2452,21.0261,21.509,1892400.0],["2016-11-03",21.2636,22.0552,20.7015,20.8598,2272800.0],["2016-11-04",20.9469,20.9786,20.6303,20.8757,674100.0],["2016-11-07",21.0103,21.3586,20.8678,21.224,494200.0],["2016-11-08",21.2082,21.5407,20.8876,21.4457,376200.0],["2016-11-09",21.0578,21.8185,20.9707,21.7386,325500.0],["2016-11-10",21.9207,22.0869,21.2319,21.2636,474300.0],["2016-11-11",21.2715,21.7623,21.0657,21.3586,282800.0],["2016-11-14",22.1661,22.4827,21.8573,22.1898,929100.0],["2016-11-15",22.1661,23.4485,22.1344,23.2823,655000.0],["2016-11-16",23.1794,23.591,22.839,23.5831,404000.0],["2016-11-17",23.5594,24.1927,23.5594,23.7019,246000.0],["2016-11-18",23.781,23.8246,23.2902,23.4406,539900.0],["2016-11-21",23.5039,24.0106,23.3852,23.9235,225700.0],["2016-11-22",24.0343,24.2679,23.7019,24.2243,233700.0],["2016-11-23",24.2006,25.1031,24.0027,25.0002,229900.0],["2016-11-25",25.016,25.0951,24.6043,25.0556,92800.0],["2016-11-28",24.9843,25.016,24.5806,24.6914,328200.0],["2016-11-29",24.7389,24.8339,23.1042,23.7414,1084200.0],["2016-11-30",24.7864,24.7864,23.6148,24.2956,1549600.0],["2016-12-01",24.2402,25.1189,24.1254,24.921,4945000.0],["2016-12-02",24.8022,24.8022,24.0898,24.4064,871500.0],["2016-12-05",24.8339,24.9368,24.5331,24.7706,484300.0],["2016-12-06",24.7785,24.9131,24.3589,24.8893,399200.0],["2016-12-07",25.1347,25.7047,24.8244,25.6889,501300.0],["2016-12-08",25.8076,26.4568,25.5701,26.156,552300.0],["2016-12-09",26.3143,26.3388,25.5701,25.8551,398600.0],["2016-12-12",25.7443,26.1085,25.1743,25.3564,353800.0],["2016-12-13",25.3722,25.3881,25.016,25.2614,304600.0],["2016-12-14",25.1347,25.3564,24.9764,25.0397,372400.0],["2016-12-15",25.1031,25.3406,24.7706,24.9131,333000.0],["2016-12-16",24.9843,25.5978,24.9368,25.4197,831100.0],["2016-12-19",25.5543,25.6746,24.5647,24.636,343400.0],["2016-12-20",24.6677,24.8102,24.2798,24.7627,553100.0],["2016-12-21",24.8339,24.8339,23.8206,24.351,493800.0],["2016-12-22",24.2718,24.4523,23.1002,23.3535,530200.0],["2016-12-23",23.3931,23.8048,23.2427,23.4485,275400.0],["2016-12-27",23.2585,23.8285,23.1873,23.7652,285200.0],["2016-12-28",23.7098,23.7889,23.2585,23.2902,281500.0],["2016-12-29",23.2823,23.6623,23.2823,23.5039,244600.0],["2016-12-30",23.6069,23.7217,23.3456,23.4248,313700.0],["2017-01-03",23.686,23.781,23.0844,23.4169,547600.0],["2017-01-04",22.9419,23.5356,22.3956,23.5198,773100.0],["2017-01-05",23.314,23.4089,22.4867,22.8469,658700.0],["2017-01-06",23.021,23.12,22.2373,22.3798,484300.0],["2017-01-09",22.3006,22.7756,22.1661,22.5777,546100.0],["2017-01-10",22.5856,22.7756,22.4669,22.6094,492800.0],["2017-01-11",22.6094,22.9577,22.5698,22.9181,261300.0],["2017-01-12",22.8469,22.9735,22.7297,22.8944,552300.0],["2017-01-13",22.9894,23.0092,22.6371,22.8469,247400.0],["2017-01-17",22.839,22.839,22.5777,22.7519,361800.0],["2017-01-18",22.744,22.8944,22.6252,22.8548,279400.0],["2017-01-19",23.021,23.021,22.7202,22.7994,338200.0],["2017-01-20",22.6965,23.0685,22.2136,22.459,738800.0],["2017-01-23",22.3719,22.5461,22.1819,22.3798,333100.0],["2017-01-24",22.4115,22.4827,22.1502,22.4669,449800.0],["2017-01-25",22.4669,22.9815,22.4036,22.4273,267500.0],["2017-01-26",22.4431,22.5033,22.1661,22.2373,302300.0],["2017-01-27",22.2373,22.3481,21.8811,22.2927,289400.0],["2017-01-30",22.2136,22.4986,21.8732,22.3719,258100.0],["2017-01-31",22.3561,22.6806,22.2294,22.5381,343200.0],["2017-02-01",22.6806,22.8627,22.2531,22.2848,222600.0],["2017-02-02",22.3244,22.6015,22.2056,22.4827,395000.0],["2017-02-03",22.6648,22.8105,22.3798,22.744,360600.0],["2017-02-06",22.7519,22.8944,22.649,22.831,236800.0],["2017-02-07",22.8469,22.9102,22.4511,22.6015,411600.0],["2017-02-08",22.4986,22.9735,22.1027,22.9102,351500.0],["2017-02-09",22.934,23.4802,22.9181,23.1556,727900.0],["2017-02-10",23.2665,23.5356,23.1477,23.1873,330900.0],["2017-02-13",23.211,23.3456,22.9102,22.9894,273500.0],["2017-02-14",22.934,23.0923,22.6569,22.7756,308900.0],["2017-02-15",22.7044,23.0369,22.5104,22.9102,428400.0],["2017-02-16",22.9023,23.0448,22.736,22.831,261700.0],["2017-02-17",22.641,22.831,22.2452,22.4511,461500.0],["2017-02-21",22.7202,22.7519,22.1977,22.3798,449000.0],["2017-02-22",22.3402,22.3402,21.0657,21.6832,1173900.0],["2017-02-23",21.7386,21.8692,21.1765,21.2003,464800.0],["2017-02-24",21.0261,21.4061,20.7649,21.2082,890400.0],["2017-02-27",21.2082,21.4615,20.7831,20.9786,904600.0],["2017-02-28",20.8836,21.0419,20.7332,20.8203,538700.0],["2017-03-01",21.0894,21.4457,20.6936,21.3744,806000.0],["2017-03-02",21.4773,21.5644,21.0419,21.0973,1112700.0],["2017-03-03",19.7911,21.1686,19.5861,20.5749,2562300.0],["2017-03-06",20.4244,20.4244,19.8149,20.2028,991100.0],["2017-03-07",20.0999,20.0999,19.7911,19.9178,799200.0],["2017-03-08",19.9574,20.2028,19.8339,20.092,412100.0],["2017-03-09",20.084,20.2424,19.9099,20.0286,403800.0],["2017-03-10",20.0999,20.5432,20.084,20.4878,419700.0],["2017-03-13",20.5432,20.6303,20.4007,20.5511,562300.0],["2017-03-14",20.4482,20.5749,20.179,20.179,250600.0],["2017-03-15",20.2107,20.7886,20.1315,20.7569,563600.0],["2017-03-16",20.7886,20.939,20.5432,20.8203,323100.0],["2017-03-17",20.9469,21.1607,20.7728,21.0973,566400.0],["2017-03-20",21.0894,21.0894,20.654,20.6857,265500.0],["2017-03-21",20.7886,20.939,20.3849,20.4165,250800.0],["2017-03-22",20.4086,20.8124,20.3057,20.7886,465800.0],["2017-03-23",20.7569,21.2398,20.2424,21.1369,293000.0],["2017-03-24",21.2003,21.3206,20.9865,21.2082,231800.0],["2017-03-27",21.0103,21.4536,20.6936,21.2715,408700.0],["2017-03-28",21.2794,21.8969,20.8915,21.8652,455100.0],["2017-03-29",21.8257,22.3323,21.8019,22.2136,341800.0],["2017-03-30",22.2136,22.4313,22.0157,22.3244,225700.0],["2017-03-31",22.3244,22.6094,22.269,22.3877,264300.0],["2017-04-03",22.3798,22.645,22.1502,22.1661,516800.0],["2017-04-04",22.1661,22.1819,21.7544,21.8415,327800.0],["2017-04-05",22.0552,22.4392,21.8573,21.9919,506500.0],["2017-04-06",21.9919,22.1376,21.604,21.9998,440100.0],["2017-04-07",22.0869,22.3006,21.9444,22.2373,351900.0],["2017-04-10",22.2531,22.5223,21.9642,22.3561,567400.0],["2017-04-11",22.364,22.6806,22.2611,22.5302,289600.0],["2017-04-12",22.5302,22.5619,22.2373,22.5065,912600.0],["2017-04-13",22.4273,22.5856,22.3402,22.4431,159400.0],["2017-04-17",22.4906,22.6965,22.1819,22.3481,251400.0],["2017-04-18",22.3323,22.4115,22.079,22.0948,221900.0],["2017-04-19",22.1661,22.2927,22.0552,22.0948,232500.0],["2017-04-20",22.1661,22.3798,21.9959,22.2413,445100.0],["2017-04-21",22.3244,22.6569,22.1661,22.3798,633000.0],["2017-04-24",23.306,23.7731,22.736,23.6069,1212800.0],["2017-04-25",23.8127,23.9394,23.4248,23.7494,451400.0],["2017-04-26",23.8206,23.971,23.5514,23.6069,530300.0],["2017-04-27",23.7969,23.7969,23.1952,23.3614,349400.0],["2017-04-28",23.4089,23.5673,23.0369,23.2981,409000.0],["2017-05-01",23.2348,23.6939,23.0131,23.5514,614200.0],["2017-05-02",23.6464,23.6464,23.1794,23.5198,694400.0],["2017-05-03",23.4089,23.5435,22.9419,23.0923,716300.0],["2017-05-04",23.124,23.2348,22.6411,22.9577,734100.0],["2017-05-05",25.966,26.3222,25.3327,25.5622,4074200.0],["2017-05-08",25.5622,25.7206,24.6756,24.8893,656800.0],["2017-05-09",24.921,25.0888,24.351,24.4223,450900.0],["2017-05-10",24.4064,24.7072,24.1768,24.541,516900.0],["2017-05-11",24.4143,24.7627,24.1887,24.7072,337500.0],["2017-05-12",24.6597,24.7468,24.2639,24.3352,367100.0],["2017-05-15",24.2956,24.7389,24.1135,24.2006,415200.0],["2017-05-16",24.1689,24.1927,23.6346,23.8998,496500.0],["2017-05-17",23.7177,24.0185,23.591,23.6148,287900.0],["2017-05-18",23.5594,23.7573,23.3456,23.5435,369900.0],["2017-05-19",23.6069,24.0106,23.4881,23.8918,403000.0],["2017-05-22",23.9156,24.0581,23.3535,23.4723,252500.0],["2017-05-23",24.5252,24.541,23.3219,23.496,882700.0],["2017-05-24",23.496,23.9473,23.3615,23.6227,519600.0],["2017-05-25",23.6227,23.8602,23.3219,23.5277,479900.0],["2017-05-26",22.8786,23.2981,22.649,22.8706,482900.0],["2017-05-30",22.8231,23.0923,22.5223,22.6806,423800.0],["2017-05-31",22.744,22.9577,22.4431,22.5698,392700.0],["2017-06-01",22.6252,22.8865,22.3877,22.8627,343900.0],["2017-06-02",22.934,23.2981,22.934,23.1635,258900.0],["2017-06-05",23.1873,23.2664,22.9498,23.211,226100.0],["2017-06-06",23.1556,23.4248,23.0052,23.2348,330300.0],["2017-06-07",23.2031,23.6069,23.2031,23.5594,292200.0],["2017-06-08",23.6464,24.2956,23.6464,24.1373,733300.0],["2017-06-09",24.1768,24.4104,23.9631,24.3193,519100.0],["2017-06-12",24.2956,24.4302,23.7494,23.9077,696000.0],["2017-06-13",23.9077,24.5806,23.7256,24.1373,436200.0],["2017-06-14",24.1373,24.3114,23.7414,23.9868,291200.0],["2017-06-15",23.7414,24.1848,23.7414,24.0502,249100.0],["2017-06-16",23.9314,24.1135,23.7494,23.9235,459700.0],["2017-06-19",24.0027,24.4935,23.9394,24.2481,459000.0],["2017-06-20",24.2006,24.5806,23.9789,24.161,468500.0],["2017-06-21",24.2006,24.2006,23.7335,23.7968,364800.0],["2017-06-22",23.7969,24.1927,23.7889,24.0739,276700.0],["2017-06-23",24.1135,24.5806,23.7889,24.4935,2252900.0],["2017-06-26",24.6518,24.9843,24.3985,24.8022,564300.0],["2017-06-27",24.7389,25.2851,24.727,25.2376,568100.0],["2017-06-28",25.3326,25.776,24.6835,25.4672,546100.0],["2017-06-29",25.4672,25.6493,24.7627,24.826,299500.0],["2017-06-30",24.9368,25.0397,24.4539,24.4618,268200.0],["2017-07-03",24.4381,24.6677,24.1966,24.6122,163100.0],["2017-07-05",24.6439,24.6439,23.8523,23.9631,256300.0],["2017-07-06",23.9156,24.161,23.7256,23.876,377300.0],["2017-07-07",23.7494,24.2164,23.5989,24.161,377500.0],["2017-07-10",24.0185,24.2639,23.9544,24.0898,285800.0],["2017-07-11",24.066,24.1848,23.7335,23.9789,181500.0],["2017-07-12",24.1056,24.3502,23.781,23.9789,269700.0],["2017-07-13",24.0027,24.0771,23.6702,24.0027,346700.0],["2017-07-14",23.9552,24.1452,23.7889,24.066,241800.0],["2017-07-17",24.0185,24.3193,23.8364,23.8602,239100.0],["2017-07-18",23.8127,24.0343,23.6203,24.0027,339800.0],["2017-07-19",23.9314,24.4143,23.8839,24.3827,376000.0],["2017-07-20",24.3035,24.7864,24.161,24.7389,419400.0],["2017-07-21",24.8497,25.0476,24.5647,24.8972,448800.0],["2017-07-24",24.9052,24.9368,24.5331,24.6756,323500.0],["2017-07-25",24.6993,24.8418,24.431,24.7706,287900.0],["2017-07-26",24.731,24.9052,24.5014,24.8735,217500.0],["2017-07-27",24.826,24.826,23.6702,23.7494,576800.0],["2017-07-28",23.6623,23.6702,23.3852,23.5514,423100.0],["2017-07-31",23.5831,23.9631,23.4248,23.7573,419100.0],["2017-08-01",23.7098,24.1689,23.5673,24.0027,443300.0],["2017-08-02",23.9314,24.541,23.8444,24.2956,542200.0],["2017-08-03",24.3827,24.9685,23.8206,23.8285,912400.0],["2017-08-04",24.6835,26.1797,24.4381,25.5543,1594900.0],["2017-08-07",25.8472,26.5201,25.768,26.2272,626100.0],["2017-08-08",26.1243,27.0426,25.9105,25.9264,974100.0],["2017-08-09",25.7839,26.061,25.6731,25.8314,443700.0],["2017-08-10",25.673,26.1164,25.6097,25.9976,377700.0],["2017-08-11",26.0055,26.5518,25.624,26.5043,480800.0],["2017-08-14",26.6626,27.2643,26.6626,27.2168,350800.0],["2017-08-15",27.2959,27.5492,26.9563,27.478,324800.0],["2017-08-16",27.573,28.0084,27.5097,27.7709,279800.0],["2017-08-17",27.7551,28.0955,27.7155,27.7709,367400.0],["2017-08-18",27.6522,27.7472,27.3988,27.5176,347700.0],["2017-08-21",27.5651,27.6997,27.2358,27.6047,341700.0],["2017-08-22",27.8184,28.428,27.7234,28.1588,492400.0],["2017-08-23",27.9609,28.0955,27.5334,27.7155,431700.0],["2017-08-24",27.7947,27.7947,27.2801,27.4305,290000.0],["2017-08-25",27.5809,27.5809,26.9793,26.9951,389100.0],["2017-08-28",26.9159,26.9397,25.6493,25.8393,794800.0],["2017-08-29",25.681,25.8155,25.4751,25.5068,395300.0],["2017-08-30",25.5941,25.721,25.4592,25.5147,349700.0],["2017-08-31",25.5465,25.7369,25.2926,25.7131,335800.0],["2017-09-01",25.7369,26.6136,25.6155,26.5065,497700.0],["2017-09-05",26.4747,26.5223,25.4592,25.6496,485700.0],["2017-09-06",26.2446,26.6731,25.9273,25.9987,354000.0],["2017-09-07",25.9987,26.1018,25.6258,25.7289,131400.0],["2017-09-08",25.6972,26.1177,25.602,26.1018,277300.0],["2017-09-11",26.1574,26.4676,25.6774,25.721,258600.0],["2017-09-12",25.8162,26.5303,25.6813,26.5223,258500.0],["2017-09-13",26.3002,26.9745,26.3002,26.6493,289800.0],["2017-09-14",26.6651,27.0539,26.4906,26.6651,439400.0],["2017-09-15",26.435,26.9745,25.8638,26.8,667800.0],["2017-09-18",26.9507,27.1253,26.7643,26.9269,278900.0],["2017-09-19",26.8476,27.7203,26.8476,27.3395,565200.0],["2017-09-20",27.4982,28.2519,27.4585,27.5458,467000.0],["2017-09-21",27.6092,27.752,27.2998,27.4982,176500.0],["2017-09-22",27.522,27.5775,26.9269,26.9428,386800.0],["2017-09-25",26.9349,26.9983,26.6056,26.8714,220100.0],["2017-09-26",26.8793,26.9349,26.4827,26.681,388900.0],["2017-09-27",26.8873,27.0221,26.6017,26.6096,346500.0],["2017-09-28",26.5223,26.7286,26.3002,26.4509,239100.0],["2017-09-29",26.4985,26.8238,26.3398,26.3795,433800.0],["2017-10-02",26.5144,26.8793,26.316,26.6651,749900.0],["2017-10-03",26.8873,27.752,26.4509,26.562,420400.0],["2017-10-04",26.5541,26.6096,26.197,26.3716,333200.0],["2017-10-05",26.4668,26.5779,26.2843,26.3716,262700.0],["2017-10-06",26.2764,26.5485,26.1098,26.1653,432300.0],["2017-10-09",26.1653,26.435,25.8083,25.9273,385500.0],["2017-10-10",26.0463,26.1812,25.6813,25.7766,288200.0],["2017-10-11",25.9035,26.0939,25.5306,25.8559,423400.0],["2017-10-12",25.721,26.1812,25.4671,25.967,298100.0],["2017-10-13",26.205,26.3081,25.5544,25.7766,394600.0],["2017-10-16",25.6655,25.959,25.4037,25.5385,223800.0],["2017-10-17",25.4037,26.1891,25.4037,26.1336,342000.0],["2017-10-18",26.2605,26.4589,25.8718,25.9908,308100.0],["2017-10-19",25.9194,26.3002,25.8638,26.3002,184900.0],["2017-10-20",26.4747,26.4747,25.9828,26.0066,251800.0],["2017-10-23",25.9432,26.086,25.3561,25.5068,474500.0],["2017-10-24",25.5465,25.8321,25.3164,25.4909,465100.0],["2017-10-25",25.3481,25.5306,25.0149,25.3799,349000.0],["2017-10-26",25.6179,26.2605,25.3164,25.9749,548200.0],["2017-10-27",25.9828,26.7048,25.7289,26.6413,583500.0],["2017-10-30",26.4747,26.6493,25.848,26.443,365500.0],["2017-10-31",26.4192,27.2205,26.4192,26.8714,628400.0],["2017-11-01",26.8952,26.8952,26.1415,26.1574,432900.0],["2017-11-02",26.0939,26.3319,25.3878,25.5385,1065400.0],["2017-11-03",29.3546,30.8462,28.5613,28.8866,3937800.0],["2017-11-06",28.9818,30.1163,28.6486,28.9342,879600.0],["2017-11-07",28.9738,29.2118,28.1567,28.4423,705100.0],["2017-11-08",28.4264,30.0687,28.1646,29.5847,1022100.0],["2017-11-09",29.4419,30.1718,29.0849,29.9973,589400.0],["2017-11-10",29.9576,30.4416,29.7593,30.2274,680400.0],["2017-11-13",30.2194,31.1001,29.9179,30.9017,579400.0],["2017-11-14",31.227,32.1378,30.6637,31.4888,1111000.0],["2017-11-15",31.3936,31.9807,30.87,31.3301,897400.0],["2017-11-16",31.3619,31.7189,30.8303,30.9097,356700.0],["2017-11-17",30.743,31.0763,29.9497,30.4495,558700.0],["2017-11-20",30.4495,31.1159,30.2908,31.0921,301500.0],["2017-11-21",31.2191,31.4333,30.9334,31.3539,445100.0],["2017-11-22",31.4174,31.6633,31.2508,31.3619,229600.0],["2017-11-24",31.4095,31.4095,31.0049,31.0842,168500.0],["2017-11-27",31.0763,31.1159,30.4336,30.7748,205200.0],["2017-11-28",30.7827,31.7268,30.7827,31.6157,254800.0],["2017-11-29",30.267,31.4729,30.029,31.108,578500.0],["2017-11-30",31.2191,31.4888,31.0128,31.0921,438500.0],["2017-12-01",31.1478,31.2988,30.504,30.7901,482500.0],["2017-12-04",31.2988,32.1563,31.1001,31.5451,693900.0],["2017-12-05",31.3623,32.2605,30.6073,31.6485,375800.0],["2017-12-06",31.6882,32.1095,30.9888,31.1478,303300.0],["2017-12-07",31.1239,31.5452,30.8537,31.4498,234000.0],["2017-12-08",31.5531,32.491,31.5134,32.3479,464200.0],["2017-12-11",32.4751,32.9599,32.3638,32.944,519900.0],["2017-12-12",33.1824,33.9693,33.0235,33.4447,585900.0],["2017-12-13",33.4129,34.3746,33.1188,33.9534,819700.0],["2017-12-14",34.0567,34.3031,32.7532,33.0155,564800.0],["2017-12-15",32.936,33.3573,32.4671,32.5148,919700.0],["2017-12-18",32.6181,32.9408,31.8869,32.1253,396900.0],["2017-12-19",32.3717,32.7135,31.0556,32.181,578500.0],["2017-12-20",32.3797,32.4433,31.3862,31.5451,758800.0],["2017-12-21",31.6087,31.8949,30.9411,31.2829,1071700.0],["2017-12-22",29.8761,30.806,29.8046,30.4801,655400.0],["2017-12-26",30.3848,31.2988,30.1225,31.0842,375600.0],["2017-12-27",31.1557,31.6803,31.0762,31.6803,320300.0],["2017-12-28",31.7438,32.03,31.3624,31.5134,214200.0],["2017-12-29",31.4816,31.7121,30.2099,30.9809,289500.0],["2018-01-02",31.1795,31.7995,30.6232,31.2034,487000.0],["2018-01-03",31.4736,32.3082,31.4418,32.1015,404100.0],["2018-01-04",32.2128,32.8248,32.1412,32.3876,361200.0],["2018-01-05",31.7041,32.0777,31.3147,31.5531,629100.0],["2018-01-08",31.4339,34.3905,31.4339,34.3587,1391900.0],["2018-01-09",34.5733,35.5668,34.3031,35.3204,1163600.0],["2018-01-10",35.2568,35.4873,34.3508,34.4541,413600.0],["2018-01-11",34.7005,35.2091,34.3905,35.1694,428600.0],["2018-01-12",35.1138,35.8767,34.741,35.8291,468200.0],["2018-01-16",36.1947,36.3218,35.0978,35.2965,439300.0],["2018-01-17",35.4396,35.5588,34.9389,35.2091,336200.0],["2018-01-18",35.3125,35.5111,34.7958,35.0502,239400.0],["2018-01-19",35.0263,35.5032,34.5971,35.2886,463800.0],["2018-01-22",35.3919,36.6398,35.2648,36.6159,567200.0],["2018-01-23",36.9974,37.2676,36.6397,36.9736,356400.0],["2018-01-24",37.1484,37.1484,36.1319,36.5682,337600.0],["2018-01-25",36.751,37.2835,36.2264,37.2358,403000.0],["2018-01-26",37.2199,38.1022,36.8225,37.9511,359900.0],["2018-01-29",37.8558,38.3724,37.5617,38.0227,247000.0],["2018-01-30",37.7048,38.3406,37.7048,38.1578,1010500.0],["2018-01-31",38.6188,39.493,38.118,38.436,719900.0],["2018-02-01",38.4121,38.7777,37.8637,38.2611,546800.0],["2018-02-02",38.2293,38.6982,37.5378,38.0783,627500.0],["2018-02-05",38.0068,39.0639,37.5538,37.9352,668500.0],["2018-02-06",37.4584,38.9764,36.9974,38.2929,512400.0],["2018-02-07",38.3009,38.738,37.9909,38.2532,408300.0],["2018-02-08",38.3468,38.8317,37.2917,37.4108,597500.0],["2018-02-09",37.5725,39.2827,37.2492,38.4148,934800.0],["2018-02-12",38.7637,39.2827,38.2872,38.9253,617100.0],["2018-02-13",38.6105,39.3082,38.2157,38.5084,457300.0],["2018-02-14",38.3127,39.2146,38.3127,39.0615,390000.0],["2018-02-15",39.2657,39.9208,39.0615,39.5124,371200.0],["2018-02-16",39.4103,40.1931,39.2316,39.9293,442100.0],["2018-02-20",38.9849,39.3507,37.3513,37.4619,778400.0],["2018-02-21",37.4789,39.4784,37.4789,38.9083,889800.0],["2018-02-22",38.9083,39.9463,38.9083,39.8017,1054100.0],["2018-02-23",37.4109,38.6275,35.5305,37.7597,3781100.0],["2018-02-26",37.7257,38.3893,36.4324,38.2106,1047200.0],["2018-02-27",38.0915,39.0019,37.667,38.8573,604800.0],["2018-02-28",38.8573,39.4358,38.3978,38.551,642800.0],["2018-03-01",38.4914,38.6105,37.2492,37.547,612800.0],["2018-03-02",37.2152,38.3468,37.2152,37.4108,1236600.0],["2018-03-05",37.3343,38.0405,36.9982,37.7171,451500.0],["2018-03-06",37.7257,38.7552,37.4789,38.5339,617900.0],["2018-03-07",38.1936,38.7467,37.581,38.602,349500.0],["2018-03-08",38.6531,39.2667,38.5935,39.1218,245000.0],["2018-03-09",39.3008,41.0647,38.9684,41.0051,694200.0],["2018-03-12",41.2096,41.4823,40.5875,41.0136,404200.0],["2018-03-13",41.2096,41.4822,40.5875,41.0903,463800.0],["2018-03-14",41.3289,41.7549,40.809,41.6271,363500.0],["2018-03-15",41.6271,41.8231,41.1158,41.184,358600.0],["2018-03-16",41.4482,41.5845,40.4554,41.4567,1038800.0],["2018-03-19",41.3715,41.789,40.8619,41.3289,410300.0],["2018-03-20",41.2948,41.7549,40.6131,41.2266,555300.0],["2018-03-21",41.3033,41.6612,40.8517,41.2181,389500.0],["2018-03-22",41.1669,41.4396,40.2466,40.8261,330900.0],["2018-03-23",40.8261,41.2437,40.0847,40.1273,430800.0],["2018-03-26",40.6045,41.2351,40.2978,41.1755,338900.0],["2018-03-27",41.2096,41.3289,40.1955,40.4256,581500.0],["2018-03-28",40.2552,40.8431,39.8291,40.2807,567400.0],["2018-03-29",40.3404,40.9965,40.1614,40.2466,436000.0],["2018-04-02",40.17,40.971,38.9684,39.0366,543400.0],["2018-04-03",39.1985,40.0251,38.798,39.9569,292400.0],["2018-04-04",39.4541,41.1243,39.1218,40.8602,329000.0],["2018-04-05",41.1499,41.7379,41.0229,41.593,243100.0],["2018-04-06",41.2522,41.6356,40.3233,40.6983,300700.0],["2018-04-09",40.9539,41.38,40.7494,40.7665,199000.0],["2018-04-10",41.0647,41.2053,40.7238,41.0306,291000.0],["2018-04-11",40.9028,41.4908,40.6727,41.1584,417300.0],["2018-04-12",41.4822,41.8401,41.0817,41.1243,175800.0],["2018-04-13",41.2351,41.4737,40.7068,41.1414,251800.0],["2018-04-16",41.593,44.077,41.593,43.5359,1408200.0],["2018-04-17",44.1835,44.3114,42.8968,43.6467,817600.0],["2018-04-18",43.8427,44.1367,43.4422,43.6978,468600.0],["2018-04-19",43.5274,44.1665,43.1524,43.3143,429700.0],["2018-04-20",43.5274,44.0728,42.9658,43.2547,519400.0],["2018-04-23",43.4763,43.6211,42.7093,42.7434,503200.0],["2018-04-24",42.769,43.4081,42.0106,42.1895,464500.0],["2018-04-25",42.3855,42.9905,42.3855,42.5559,423400.0],["2018-04-26",42.6326,43.2376,42.0617,42.0958,515900.0],["2018-04-27",41.9424,42.671,41.6015,42.1469,487500.0],["2018-04-30",42.4196,42.7605,41.6186,41.6356,356900.0],["2018-05-01",41.7123,42.1895,39.6391,41.7379,685600.0],["2018-05-02",41.5078,42.198,40.9369,41.0732,623700.0],["2018-05-03",40.8943,42.3173,40.2466,41.9765,1025600.0],["2018-05-04",44.763,47.5964,43.5189,45.4873,2046400.0],["2018-05-07",45.8622,46.6215,45.5879,45.9901,903700.0],["2018-05-08",45.777,46.7485,45.7515,46.3054,587400.0],["2018-05-09",46.2031,46.4076,45.0613,45.3595,482400.0],["2018-05-10",45.3169,46.2244,45.0953,45.4064,495500.0],["2018-05-11",45.351,45.385,44.1409,44.4392,313200.0],["2018-05-14",44.6437,44.7033,43.374,43.4848,680900.0],["2018-05-15",43.4507,44.4392,43.2973,43.962,481000.0],["2018-05-16",43.8853,44.1869,43.2973,44.0216,419300.0],["2018-05-17",43.8342,44.4051,43.4592,44.1239,284100.0],["2018-05-18",44.2602,44.6096,44.0983,44.1665,454200.0],["2018-05-21",44.3795,44.9922,44.3199,44.3795,401400.0],["2018-05-22",44.3625,44.6607,43.0757,43.5018,432700.0],["2018-05-23",43.2973,44.3028,43.2053,44.2773,330100.0],["2018-05-24",44.3114,44.7971,44.0302,44.3625,454800.0],["2018-05-25",44.2006,44.4733,43.0928,43.2888,589500.0],["2018-05-29",43.1695,43.4592,42.6326,42.8712,516800.0],["2018-05-30",43.0672,44.2466,43.0417,43.4592,573700.0],["2018-05-31",43.2803,43.8682,42.3429,43.1269,556000.0],["2018-06-01",43.3487,43.5194,42.6746,42.8282,390800.0],["2018-06-04",42.8282,43.545,41.48,43.4511,738200.0],["2018-06-05",43.5621,44.0485,43.2207,43.8522,577600.0],["2018-06-06",44.0399,45.5674,44.0399,44.2703,722400.0],["2018-06-07",46.3268,46.4958,44.7397,45.2772,1094900.0],["2018-06-08",45.1578,46.7364,44.8079,46.4292,746000.0],["2018-06-11",46.4633,46.6229,44.7738,44.842,714700.0],["2018-06-12",44.6799,45.0383,44.0655,44.3642,641600.0],["2018-06-13",44.4666,45.209,44.1935,44.7652,380000.0],["2018-06-14",45.0127,45.2516,44.5178,45.1407,365300.0],["2018-06-15",44.9189,44.9786,44.2959,44.5093,535600.0],["2018-06-18",44.8079,46.3951,44.2789,45.8831,749900.0],["2018-06-19",44.4069,44.4751,42.0517,42.9903,1996200.0],["2018-06-20",43.3231,45.3797,42.5978,42.777,1247700.0],["2018-06-21",43.0757,44.0143,42.6149,43.5791,605600.0],["2018-06-22",43.6986,45.1919,43.3598,44.8335,790800.0],["2018-06-25",44.4325,45.0298,44.2959,44.9274,501900.0],["2018-06-26",45.2175,46.4292,44.9027,45.3285,651200.0],["2018-06-27",45.3199,46.0623,43.7413,43.7669,469600.0],["2018-06-28",43.673,44.9018,43.3573,44.8762,398100.0],["2018-06-29",44.9274,45.0554,44.1679,44.4751,554900.0],["2018-07-02",44.1423,44.5178,43.6474,44.5178,285500.0],["2018-07-03",44.7396,45.1578,44.4836,44.7652,167300.0],["2018-07-05",44.9359,45.6356,44.9359,45.593,328600.0],["2018-07-06",45.8319,46.4164,45.2346,45.354,409300.0],["2018-07-09",45.4735,46.1476,45.2346,45.3967,340600.0],["2018-07-10",45.5503,46.0111,44.4666,44.8591,421600.0],["2018-07-11",44.7055,45.6527,44.3301,44.7909,345600.0],["2018-07-12",45.4138,45.6442,44.6714,44.9615,425400.0],["2018-07-13",44.825,45.1322,43.9461,44.5519,369300.0],["2018-07-16",44.5434,45.1066,43.4085,43.5109,659700.0],["2018-07-17",43.5024,44.0229,43.1747,43.8949,318000.0],["2018-07-18",43.8607,44.7823,43.1098,44.7055,247200.0],["2018-07-19",44.4325,45.2004,44.3898,45.0383,320100.0],["2018-07-20",44.9701,45.4821,44.4581,44.4837,326900.0],["2018-07-23",44.6287,45.2474,44.3941,44.8335,404100.0],["2018-07-24",44.8676,45.209,42.1711,43.1269,860600.0],["2018-07-25",43.2037,43.9887,42.684,43.1866,664200.0],["2018-07-26",42.9477,43.8266,42.7088,43.7413,369600.0],["2018-07-27",43.8437,44.4751,43.3999,43.6133,471000.0],["2018-07-30",43.6303,43.9375,42.0346,42.1029,684500.0],["2018-07-31",42.0602,42.6746,40.8144,42.1114,826300.0],["2018-08-01",41.9664,42.0944,40.8826,41.8896,766500.0],["2018-08-02",41.5141,43.0757,41.3178,42.9306,1232800.0],["2018-08-03",48.0762,53.0681,46.9327,50.5337,3325800.0],["2018-08-06",50.2265,52.6329,49.7913,50.1241,1200200.0],["2018-08-07",50.474,51.1268,49.9961,50.5167,512400.0],["2018-08-08",50.1412,51.4382,50.1412,51.3529,369500.0],["2018-08-09",51.626,52.7438,51.5748,52.2403,576700.0],["2018-08-10",52.2233,52.411,50.7556,51.2334,653000.0],["2018-08-13",51.4382,51.643,50.5678,51.4468,425100.0],["2018-08-14",51.7113,52.8804,51.7113,52.8804,554400.0],["2018-08-15",52.5902,53.4606,52.01,52.5732,378600.0],["2018-08-16",52.8291,54.7662,52.7267,54.3822,719500.0],["2018-08-17",54.2371,55.3891,53.4606,53.9385,658300.0],["2018-08-20",54.1091,54.5785,53.6227,54.2627,336300.0],["2018-08-21",54.4675,55.0563,54.1006,54.1262,273200.0],["2018-08-22",54.459,54.6126,53.7763,54.1774,369300.0],["2018-08-23",54.331,55.5512,53.5715,55.3294,375700.0],["2018-08-24",55.3464,56.8056,55.0222,56.2936,373200.0],["2018-08-27",57.3859,57.7016,56.3363,56.9933,460500.0],["2018-08-28",57.1896,57.2954,56.0291,56.9507,423800.0],["2018-08-29",56.9251,57.3518,56.5752,56.652,244200.0],["2018-08-30",56.652,57.1982,56.1998,56.8056,304100.0],["2018-08-31",56.7373,57.4379,56.322,57.2072,417700.0],["2018-09-04",55.6863,57.3269,55.5239,56.011,584300.0],["2018-09-05",55.8486,57.3183,54.5113,56.9765,566100.0],["2018-09-06",56.9765,59.1554,56.5578,58.8478,703700.0],["2018-09-07",58.7538,60.4457,58.7282,59.5656,516200.0],["2018-09-10",59.9928,60.1296,57.5576,57.6601,460100.0],["2018-09-11",56.1904,58.0532,55.2163,56.5578,898800.0],["2018-09-12",56.2673,56.7971,55.5837,56.011,417800.0],["2018-09-13",56.3784,56.6689,55.7803,56.3442,214200.0],["2018-09-14",56.5236,56.8953,55.4812,56.7031,358200.0],["2018-09-17",57.7199,57.7199,55.5495,56.2673,537300.0],["2018-09-18",55.9853,57.5576,55.6435,57.4208,270200.0],["2018-09-19",57.7456,57.7797,56.1221,56.3869,353400.0],["2018-09-20",56.7287,57.7626,56.7031,57.0705,267200.0],["2018-09-21",57.1389,57.5917,56.6945,56.6945,351500.0],["2018-09-24",56.6091,57.2585,56.1135,57.2414,276000.0],["2018-09-25",57.4209,59.7365,57.2414,59.258,539400.0],["2018-09-26",59.0444,59.5485,58.0361,58.3522,304600.0],["2018-09-27",58.3522,58.4719,57.0278,57.9421,283500.0],["2018-09-28",57.9079,59.07,57.8481,58.3351,473400.0],["2018-10-01",58.7026,59.258,56.592,57.3183,403400.0],["2018-10-02",57.1474,57.6943,55.2334,55.5495,529300.0],["2018-10-03",58.1899,58.5317,56.8654,57.5319,603400.0],["2018-10-04",57.4208,57.8395,56.4895,57.5063,434300.0],["2018-10-05",57.8224,59.3349,57.5234,58.8393,528700.0],["2018-10-08",58.6342,60.6679,58.4719,60.2235,862700.0],["2018-10-09",60.4542,61.7419,59.3178,59.5229,541500.0],["2018-10-10",59.352,59.8048,57.7797,58.0873,660100.0],["2018-10-11",57.6259,59.1811,57.3098,57.6003,471300.0],["2018-10-12",59.0102,60.2834,57.6003,59.3776,797500.0],["2018-10-15",59.3434,62.7784,58.7453,61.7787,1068200.0],["2018-10-16",62.6844,63.5731,61.865,63.4363,865200.0],["2018-10-17",63.4449,64.5797,62.4657,63.18,620100.0],["2018-10-18",61.5223,62.0606,60.5311,60.9755,859400.0],["2018-10-19",61.753,61.8214,60.1466,60.4884,668800.0],["2018-10-22",58.4548,60.7704,57.4465,59.9501,676500.0],["2018-10-23",59.2409,59.8433,58.3351,59.5058,939800.0],["2018-10-24",58.8735,58.8735,56.1989,56.3784,891100.0],["2018-10-25",56.8911,57.5234,56.216,56.5493,711400.0],["2018-10-26",55.6777,57.7627,55.4385,57.4123,840100.0],["2018-10-29",58.5317,58.7367,54.5327,55.5837,1143600.0],["2018-10-30",56.3955,58.5231,53.4219,53.5415,1472700.0],["2018-10-31",54.0713,55.3017,53.4732,53.5073,712700.0],["2018-11-01",53.8662,55.2932,53.0374,54.4387,564000.0],["2018-11-02",54.9685,55.1138,52.4649,53.3279,936900.0],["2018-11-05",53.5244,54.2336,52.8579,53.5672,576100.0],["2018-11-06",53.6099,55.4385,53.4048,55.165,498700.0],["2018-11-07",55.447,57.5148,54.9856,57.4379,620900.0],["2018-11-08",57.25,58.4035,56.4066,57.8994,561600.0],["2018-11-09",57.831,58.3095,57.3354,57.5917,522600.0],["2018-11-12",57.3439,59.4887,56.968,57.1047,520500.0],["2018-11-13",57.1218,57.8054,55.5923,56.0195,385400.0],["2018-11-14",56.2673,57.5148,55.7204,56.5407,456300.0],["2018-11-15",56.5237,57.1218,54.6259,56.4895,456600.0],["2018-11-16",56.4126,56.5706,54.7122,55.9512,571700.0],["2018-11-19",56.1391,56.9082,55.1907,55.8401,464600.0],["2018-11-20",55.1992,56.0537,54.114,54.584,616300.0],["2018-11-21",54.9001,55.3188,54.2764,55.1223,437900.0],["2018-11-23",54.8981,56.638,54.2882,56.4138,196600.0],["2018-11-26",56.7457,58.0282,56.6919,57.1851,314400.0],["2018-11-27",56.8174,57.212,55.4721,55.9923,234400.0],["2018-11-28",56.3241,57.499,55.4272,57.4183,500200.0],["2018-11-29",57.1044,58.4677,56.6111,57.8578,365200.0],["2018-11-30",57.6067,59.23,57.1493,58.8533,794100.0],["2018-12-03",59.5,59.6437,55.1441,55.7548,675100.0],["2018-12-04",55.9704,56.635,55.2878,56.3386,401100.0],["2018-12-06",55.683,57.2547,54.6951,57.1918,525000.0],["2018-12-07",56.5721,57.9193,55.1262,55.1711,639600.0],["2018-12-10",55.2339,57.8025,55.2339,57.6948,527600.0],["2018-12-11",58.3504,58.7545,56.8236,56.8685,317700.0],["2018-12-12",57.3894,58.7276,56.8326,57.9822,384300.0],["2018-12-13",58.1887,58.7366,57.2188,58.1348,247000.0],["2018-12-14",57.9462,58.6557,56.4868,56.7697,469100.0],["2018-12-17",56.5542,56.9763,54.3358,54.4795,684800.0],["2018-12-18",55.225,55.665,54.5065,54.8028,358300.0],["2018-12-19",55.0992,56.9134,54.3358,55.5303,364400.0],["2018-12-20",55.5573,55.7279,53.797,54.5604,526600.0],["2018-12-21",54.7849,55.7683,53.8149,53.8239,661000.0],["2018-12-24",53.797,54.2999,51.1475,51.5158,655400.0],["2018-12-26",51.7044,54.6412,51.417,54.6053,446800.0],["2018-12-27",54.1562,54.4436,52.5486,54.4166,305600.0],["2018-12-28",55.5034,58.9431,55.2429,58.054,776300.0],["2018-12-31",58.1887,59.2305,56.9404,57.6499,433400.0],["2019-01-02",56.8775,56.8954,54.8657,55.3327,569200.0],["2019-01-03",54.6861,55.3058,54.0035,54.5693,417000.0],["2019-01-04",55.2699,57.1559,54.0035,56.3207,541200.0],["2019-01-07",56.0512,61.0268,56.0512,60.5598,865000.0],["2019-01-08",61.1705,63.2271,60.5148,63.1104,653100.0],["2019-01-09",62.8948,64.2959,61.6914,63.8918,634300.0],["2019-01-10",63.4786,63.5415,61.7632,62.0147,443700.0],["2019-01-11",61.8261,64.8617,61.7902,62.8589,691900.0],["2019-01-14",62.7781,64.1073,60.1736,60.3352,974300.0],["2019-01-15",60.0029,60.5642,58.7007,60.1825,700100.0],["2019-01-16",60.4969,61.1435,59.3383,60.5058,734800.0],["2019-01-17",60.3173,61.2603,59.2754,60.7483,462500.0],["2019-01-18",61.2782,61.9698,60.2903,61.0268,858100.0],["2019-01-22",60.937,61.9698,60.3891,61.6554,1040900.0],["2019-01-23",61.8081,62.6883,61.6285,62.2751,708100.0],["2019-01-24",62.2662,62.6613,60.8292,60.8741,541100.0],["2019-01-25",61.2962,61.5387,59.7874,60.5687,909700.0],["2019-01-28",60.0838,61.3052,59.7245,60.2454,649300.0],["2019-01-29",60.4609,60.8247,59.3473,59.7874,440300.0],["2019-01-30",60.1197,60.7394,58.8443,59.3204,753100.0],["2019-01-31",59.3563,59.6976,58.6019,58.9611,444900.0],["2019-02-01",59.0958,59.7874,58.4671,58.8354,638800.0],["2019-02-04",58.4312,61.1615,57.4792,61.0627,929900.0],["2019-02-05",61.2064,61.6168,60.6711,60.8022,672600.0],["2019-02-06",60.9369,61.3591,60.2185,61.0717,289600.0],["2019-02-07",60.6675,61.1884,60.3801,60.883,320100.0],["2019-02-08",60.7484,62.1225,60.2454,60.8112,367100.0],["2019-02-11",61.1076,62.6973,61.1076,62.329,452900.0],["2019-02-12",62.7511,63.8558,62.5176,63.4966,593100.0],["2019-02-13",63.5325,63.8199,60.4071,61.3501,761700.0],["2019-02-14",61.0717,62.3739,60.7394,61.6375,388600.0],["2019-02-15",61.862,62.5805,61.0896,61.3591,343300.0],["2019-02-19",61.0178,61.9159,60.5616,60.8112,456500.0],["2019-02-20",60.8022,61.2594,59.9131,60.1286,369000.0],["2019-02-21",60.0209,60.8382,59.5988,60.3442,492300.0],["2019-02-22",60.461,61.5656,60.2903,61.386,308600.0],["2019-02-25",61.5118,62.1584,59.5718,59.5718,570000.0],["2019-02-26",59.5089,59.7424,58.5569,59.464,451400.0],["2019-02-27",59.6976,59.7604,57.9462,59.2485,900200.0],["2019-02-28",56.7338,61.7003,55.8177,59.8233,2424400.0],["2019-03-01",59.3383,59.6796,58.0181,58.2157,958700.0],["2019-03-04",58.1977,59.2216,57.3445,58.7635,678100.0],["2019-03-05",58.6198,59.7155,58.2785,59.6347,277200.0],["2019-03-06",59.8682,60.1736,59.1317,59.1497,435900.0],["2019-03-07",58.997,59.3105,58.1977,58.7635,306400.0],["2019-03-08",58.6198,60.3173,58.1295,59.8592,667900.0],["2019-03-11",59.9849,60.0658,58.7635,60.0029,478400.0],["2019-03-12",59.877,61.7026,59.877,60.1108,442200.0],["2019-03-13",60.9562,62.6199,60.2817,62.4401,490600.0],["2019-03-14",62.4311,62.9257,61.7746,62.7638,293300.0],["2019-03-15",62.8178,63.2765,61.9455,62.503,564400.0],["2019-03-18",62.539,64.9762,62.539,64.8773,458400.0],["2019-03-19",64.8863,65.6237,63.5193,63.7171,316400.0],["2019-03-20",63.6272,65.0751,63.3214,64.1758,342600.0],["2019-03-21",64.2297,65.7676,63.5283,65.5427,292500.0],["2019-03-22",65.219,66.523,65.0481,65.0751,411300.0],["2019-03-25",65.192,65.4978,63.9869,64.8952,468700.0],["2019-03-26",65.192,65.9475,64.1668,64.5355,320800.0],["2019-03-27",64.7603,66.2262,64.5265,65.3179,862600.0],["2019-03-28",65.7406,68.3127,65.1426,67.6022,681800.0],["2019-03-29",67.9889,68.5555,67.3774,68.3756,487100.0],["2019-04-01",68.9152,69.2929,66.3072,67.2155,437900.0],["2019-04-02",65.0751,65.7406,63.2045,65.255,661000.0],["2019-04-03",65.5967,66.1093,64.7783,65.6507,394900.0],["2019-04-04",65.5517,66.3791,65.1839,66.1813,428500.0],["2019-04-05",66.1813,67.1166,66.0014,66.7029,482700.0],["2019-04-08",66.8198,67.4134,66.0104,67.3684,374000.0],["2019-04-09",67.1885,68.5735,67.1885,67.8181,448600.0],["2019-04-10",67.944,69.0861,67.2335,68.8882,473700.0],["2019-04-11",68.9422,69.6985,68.5195,69.5717,315600.0],["2019-04-12",69.9584,70.3272,69.5987,69.8235,279800.0],["2019-04-15",69.8775,70.0754,68.8972,69.0861,373900.0],["2019-04-16",69.5268,69.6032,67.7821,68.2677,448700.0],["2019-04-17",68.5285,69.176,67.845,68.4925,352300.0],["2019-04-18",68.4206,70.552,68.2587,70.1113,337400.0],["2019-04-22",69.7246,70.9297,68.6185,69.3109,343600.0],["2019-04-23",69.2929,70.57,68.8253,69.4728,409900.0],["2019-04-24",69.5987,70.7768,69.176,69.9674,439400.0],["2019-04-25",69.8775,70.2354,68.7803,69.9225,497700.0],["2019-04-26",70.1833,70.561,69.5807,69.6886,315200.0],["2019-04-29",69.6257,69.6527,68.5195,69.4099,396500.0],["2019-04-30",69.5088,69.6437,67.5393,67.6921,381900.0],["2019-05-01",67.9709,68.4817,66.7209,66.9187,490800.0],["2019-05-02",66.8198,68.2138,66.8198,67.1795,496600.0],["2019-05-03",67.7461,68.4296,67.4133,68.1508,481200.0],["2019-05-06",67.5033,69.4638,67.5033,68.5285,859000.0],["2019-05-07",67.9889,69.3109,67.7911,68.3666,812500.0],["2019-05-08",68.5735,71.6222,67.908,71.0916,1163700.0],["2019-05-09",70.2102,71.874,69.9764,71.5502,415500.0],["2019-05-10",70.9927,71.3704,69.167,70.9927,343500.0],["2019-05-13",69.7516,71.7301,68.4566,71.6851,547000.0],["2019-05-14",71.7931,71.8515,70.0124,70.1923,435700.0],["2019-05-15",69.6706,71.6761,69.158,70.48,283900.0],["2019-05-16",70.6239,71.4873,70.5969,71.2804,367000.0],["2019-05-17",70.8667,72.6294,70.5214,71.4153,491300.0],["2019-05-20",70.9657,72.2247,70.4261,71.82,238000.0],["2019-05-21",71.6941,73.3669,71.4783,72.3596,626300.0],["2019-05-22",72.1887,73.0971,71.7571,71.865,250900.0],["2019-05-23",71.856,72.8363,71.2085,72.6654,403000.0],["2019-05-24",72.7823,73.7446,72.0269,72.0808,410200.0],["2019-05-28",72.1438,72.9262,71.2265,71.3973,244700.0],["2019-05-29",71.1545,71.4243,70.0709,70.1923,371300.0],["2019-05-30",70.3811,71.7031,70.2822,71.4333,310300.0],["2019-05-31",71.2894,72.4855,70.489,71.6582,338400.0],["2019-06-03",71.3884,73.3489,71.2445,73.0071,495600.0],["2019-06-04",75.2015,77.171,74.7518,76.4336,665800.0],["2019-06-05",76.6134,79.5857,76.2717,79.3833,615700.0],["2019-06-06",79.5184,80.7157,79.4464,80.1305,379400.0],["2019-06-07",80.6527,82.3992,80.3016,81.4179,499400.0],["2019-06-10",81.625,81.742,78.9603,80.5087,528400.0],["2019-06-11",79.7975,81.697,79.5454,80.0045,702900.0],["2019-06-12",80.4276,81.4899,79.2303,81.4539,331500.0],["2019-06-13",81.985,83.1644,81.3369,82.4442,249300.0],["2019-06-14",82.5882,83.2184,81.778,82.5972,318500.0],["2019-06-17",82.9213,84.2086,82.5891,83.4344,355700.0],["2019-06-18",84.0466,84.1456,80.4862,81.4269,392900.0],["2019-06-19",81.1658,81.9554,80.6077,81.841,323300.0],["2019-06-20",82.3451,83.1734,81.994,82.4622,238200.0],["2019-06-21",82.2101,83.4795,81.3459,83.0654,453300.0],["2019-06-24",83.5515,84.0916,82.6692,82.7593,393600.0],["2019-06-25",83.0564,83.3714,79.9721,81.616,713100.0],["2019-06-26",82.2912,84.3707,81.751,82.9663,464000.0],["2019-06-27",82.9933,85.298,82.9303,85.2169,451600.0],["2019-06-28",84.3707,85.6536,84.2807,85.298,537900.0],["2019-07-01",85.9191,86.1802,83.3354,83.4344,639500.0],["2019-07-02",83.4885,84.63,82.5792,83.6865,271000.0],["2019-07-03",84.0646,86.3422,83.8666,85.8381,161500.0],["2019-07-05",85.7571,85.9281,84.2266,85.631,300800.0],["2019-07-08",85.6941,85.6941,84.0736,84.9559,255900.0],["2019-07-09",84.6858,85.3069,84.1726,84.6318,314500.0],["2019-07-10",84.7668,85.2664,84.0736,85.0819,251100.0],["2019-07-11",85.631,85.9731,83.8216,85.613,204600.0],["2019-07-12",86.1081,87.9446,85.721,87.5665,436100.0],["2019-07-15",88.7639,88.7639,86.7023,87.5846,506700.0],["2019-07-16",86.3692,86.9454,84.9829,85.379,444500.0],["2019-07-17",85.532,86.1442,84.8298,85.424,365400.0],["2019-07-18",86.6663,86.7833,85.469,86.4502,361900.0],["2019-07-19",86.4053,87.7556,85.9731,86.0361,370100.0],["2019-07-22",86.7743,86.9094,85.7481,85.9551,342000.0],["2019-07-23",86.4323,86.4323,83.4164,84.7938,566300.0],["2019-07-24",84.6228,86.1712,83.3462,85.8921,347800.0],["2019-07-25",85.667,86.6303,85.0819,86.5403,248800.0],["2019-07-26",87.2965,88.1787,87.0444,87.2965,368600.0],["2019-07-29",88.1337,89.8082,86.7383,88.4578,498900.0],["2019-07-30",86.9184,88.2597,86.0541,87.9717,504000.0],["2019-07-31",87.6386,88.0869,84.8748,86.0542,681300.0],["2019-08-01",83.8306,85.2349,79.7525,79.7795,1323000.0],["2019-08-02",79.9055,83.5785,79.7525,83.3264,860300.0],["2019-08-05",82.4622,82.9033,80.8508,82.6963,602100.0],["2019-08-06",83.0744,85.442,82.5207,84.9379,433800.0],["2019-08-07",84.4247,87.5035,83.8305,87.2605,355000.0],["2019-08-08",87.7376,91.5546,87.7286,90.7804,516300.0],["2019-08-09",90.2133,91.5186,89.9882,90.0962,422900.0],["2019-08-12",89.7091,89.9657,86.9814,87.5665,396100.0],["2019-08-13",87.6746,88.6783,86.1442,87.4045,365900.0],["2019-08-14",86.5853,89.205,86.3062,88.1427,356700.0],["2019-08-15",88.3858,89.268,87.3001,88.9349,370700.0],["2019-08-16",89.4571,90.3303,88.6018,89.7451,266700.0],["2019-08-19",91.2576,92.2118,88.7009,91.6177,362100.0],["2019-08-20",91.3746,93.2741,90.8569,92.6349,351100.0],["2019-08-21",93.5712,94.6875,92.9572,93.4541,336600.0],["2019-08-22",93.8323,96.2089,93.5172,95.6147,461500.0],["2019-08-23",95.0296,96.713,93.6702,93.8772,516700.0],["2019-08-26",93.8773,93.9313,92.95,93.5442,274100.0],["2019-08-27",94.0123,94.4534,92.0497,92.851,329600.0],["2019-08-28",92.5539,94.2284,92.5539,92.977,339300.0],["2019-08-29",93.7701,94.6082,91.8262,93.2203,408100.0],["2019-08-30",93.4276,93.4276,89.9219,90.2734,609000.0],["2019-09-03",89.8769,90.4176,88.0925,88.453,401700.0],["2019-09-04",88.7414,90.3906,87.9843,90.0841,290900.0],["2019-09-05",90.5528,91.2377,88.5431,90.0661,549300.0],["2019-09-06",87.2904,89.246,87.1282,87.3175,438600.0],["2019-09-09",87.6599,87.6599,83.5595,83.9199,378600.0],["2019-09-10",83.9199,83.9199,79.7834,81.8291,684700.0],["2019-09-11",82.3068,83.9289,81.4777,83.0187,507500.0],["2019-09-12",82.3879,83.5324,78.5902,79.5851,908300.0],["2019-09-13",79.4229,80.1529,77.6521,78.3775,515800.0],["2019-09-16",78.1703,79.9997,76.3769,76.7374,535000.0],["2019-09-17",77.1339,78.6209,76.9266,77.5034,258900.0],["2019-09-18",77.8638,78.8552,77.4763,78.3595,388300.0],["2019-09-19",78.3145,79.2968,77.5214,78.8281,310000.0],["2019-09-20",79.2427,80.18,78.2604,78.8822,613600.0],["2019-09-23",79.504,80.7117,79.1075,79.7654,312800.0],["2019-09-24",79.6662,80.252,77.5034,78.0261,361800.0],["2019-09-25",78.0982,78.6028,77.5079,77.5845,232100.0],["2019-09-26",77.7557,79.0354,77.5214,77.9089,345800.0],["2019-09-27",79.3328,79.4094,77.4223,78.4136,345200.0],["2019-09-30",78.4406,79.2247,77.3231,78.6569,465500.0],["2019-10-01",78.5308,79.3238,77.0438,77.0888,386000.0],["2019-10-02",76.9717,78.1072,76.2147,77.0978,435400.0],["2019-10-03",77.6656,80.243,77.6656,79.9997,550800.0],["2019-10-04",80.3061,81.6489,79.4229,80.0177,383800.0],["2019-10-07",80.0177,80.5314,79.5581,80.243,327900.0],["2019-10-08",80.0267,80.1574,78.2964,79.3148,512700.0],["2019-10-09",80.4233,80.8649,79.477,79.6212,503200.0],["2019-10-10",79.6212,80.4593,78.8822,79.486,378500.0],["2019-10-11",80.0448,80.6395,79.2292,79.8915,460700.0],["2019-10-14",79.7564,80.4728,78.6073,79.7564,451100.0],["2019-10-15",80.207,80.6576,79.1706,79.6843,527700.0],["2019-10-16",79.5852,80.2791,78.4046,80.225,277900.0],["2019-10-17",80.3782,82.2798,80.0448,82.0454,423600.0],["2019-10-18",81.5137,82.6672,81.3515,82.0724,274400.0],["2019-10-21",82.0364,82.5231,81.5858,81.721,191700.0],["2019-10-22",81.4416,81.7571,79.7023,80.6396,219500.0],["2019-10-23",80.1349,80.4503,75.2774,75.9894,515400.0],["2019-10-24",75.9623,78.2333,75.2594,77.6566,456300.0],["2019-10-25",77.4853,79.2517,76.7283,78.9002,242200.0],["2019-10-28",79.0535,79.322,76.0705,77.0077,385000.0],["2019-10-29",77.206,77.206,74.0518,75.4216,964700.0],["2019-10-30",79.7474,80.207,71.249,76.5661,1639400.0],["2019-10-31",77.5845,78.6091,74.9304,75.1873,793200.0],["2019-11-01",75.1963,75.1963,72.8441,73.2497,662900.0],["2019-11-04",73.2677,74.0698,69.0321,69.4106,850000.0],["2019-11-05",68.969,69.4106,66.2383,68.8969,877900.0],["2019-11-06",68.6716,69.8431,68.5454,69.8341,449300.0],["2019-11-07",69.6359,70.3929,69.1222,70.2307,520500.0],["2019-11-08",69.9333,70.4109,68.0588,68.4733,446100.0],["2019-11-11",68.4463,69.6088,67.8875,68.595,333900.0],["2019-11-12",68.5004,68.7707,67.2297,67.5992,618300.0],["2019-11-13",67.8335,68.3562,67.2748,67.5902,572400.0],["2019-11-14",67.5902,68.6581,67.3198,68.0137,370500.0],["2019-11-15",68.3471,68.4012,67.4009,68.1399,205100.0],["2019-11-18",68.1489,68.942,66.1843,66.3916,270800.0],["2019-11-19",66.2383,66.3699,65.0037,65.1839,325000.0],["2019-11-20",64.9496,67.0314,64.8442,65.7787,337000.0],["2019-11-21",65.8328,66.3645,65.1749,66.2564,317200.0],["2019-11-22",66.4366,67.455,65.95,67.1035,389500.0],["2019-11-25",68.4463,69.5638,67.8154,69.4106,470100.0],["2019-11-26",69.5187,71.614,69.2213,70.9156,404000.0],["2019-11-27",71.2585,73.262,71.1412,73.1086,375900.0],["2019-11-29",72.9461,72.9822,71.8632,72.1971,378500.0],["2019-12-02",71.9173,72.1971,70.8073,71.3397,285800.0],["2019-12-03",72.152,73.0364,70.8885,71.2676,649300.0],["2019-12-04",71.5473,72.4182,69.9048,71.3758,427500.0],["2019-12-05",71.5022,72.5851,71.3036,72.3685,706700.0],["2019-12-06",72.4227,72.8379,71.4751,72.4408,424300.0],["2019-12-09",74.9496,76.8276,74.6337,76.0416,795300.0],["2019-12-10",75.7799,76.0055,74.5525,75.464,388700.0],["2019-12-11",75.6174,76.4928,74.9947,76.3845,235300.0],["2019-12-12",76.7906,79.0017,76.4477,78.6677,546200.0],["2019-12-13",78.749,79.7507,77.5351,79.3536,520700.0],["2019-12-16",79.9492,79.9492,77.314,78.2616,434000.0],["2019-12-17",77.8555,77.9006,76.4026,77.4584,300500.0],["2019-12-18",77.2599,77.8826,75.6265,76.5199,334000.0],["2019-12-19",76.3665,77.111,75.9784,76.7184,318200.0],["2019-12-20",76.917,78.4872,76.5018,78.0089,471200.0],["2019-12-23",78.1533,78.5053,77.2779,77.4043,318800.0],["2019-12-24",77.4946,77.5767,76.547,76.9711,90900.0],["2019-12-26",77.1606,78.018,76.6282,77.8555,190500.0],["2019-12-27",77.9277,78.2075,77.2058,77.8014,204900.0],["2019-12-30",77.8194,78.268,76.6282,77.6029,227900.0],["2019-12-31",77.4494,78.0812,77.0524,77.8195,273500.0],["2020-01-02",77.8194,78.5053,73.0454,76.4748,821200.0],["2020-01-03",77.1516,80.9781,77.0505,79.7958,1046100.0],["2020-01-06",79.3446,81.1495,79.1794,80.8336,454300.0],["2020-01-07",81.1315,83.1981,81.0412,81.1676,564100.0],["2020-01-08",81.2217,82.1152,80.8607,81.8174,402900.0],["2020-01-09",82.4581,83.2532,81.8986,82.3949,301900.0],["2020-01-10",82.061,82.607,81.2668,82.043,198500.0],["2020-01-13",83.5952,84.5789,82.7379,84.3352,393000.0],["2020-01-14",83.9472,84.226,82.4942,82.7559,491700.0],["2020-01-15",82.7649,83.6313,82.3769,82.4761,467800.0],["2020-01-16",82.4581,83.0266,76.8899,79.1009,1111700.0],["2020-01-17",79.48,84.5924,79.48,84.2179,833300.0],["2020-01-21",83.6674,83.7847,80.3373,81.4925,578800.0],["2020-01-22",82.0159,85.0346,81.9076,84.5067,681800.0],["2020-01-23",83.9652,84.976,83.514,84.1999,493100.0],["2020-01-24",83.6223,84.1367,82.7469,83.7667,490000.0],["2020-01-27",82.5122,83.4237,81.2668,82.9454,548400.0],["2020-01-28",85.2918,86.5011,83.7576,84.0464,423500.0],["2020-01-29",84.1277,87.4397,83.9472,86.7538,353700.0],["2020-01-30",86.5282,87.0787,85.2287,86.0318,193700.0],["2020-01-31",86.077,86.9072,83.0988,83.7215,457700.0],["2020-02-03",83.7486,84.615,83.0176,83.2252,354200.0],["2020-02-04",84.0103,85.1564,83.5952,84.4976,290900.0],["2020-02-05",85.0301,85.3189,82.801,83.9742,295600.0],["2020-02-06",83.9382,84.7774,83.3335,84.2089,180900.0],["2020-02-07",84.0554,85.5987,83.9201,85.4813,159800.0],["2020-02-10",85.6348,88.7302,84.7747,87.927,471500.0],["2020-02-11",88.3241,88.3241,86.3342,87.539,426100.0],["2020-02-12",88.1436,88.4324,86.5733,88.0805,300400.0],["2020-02-13",87.891,90.6976,87.548,90.463,382600.0],["2020-02-14",90.2464,90.851,89.362,90.3998,358300.0],["2020-02-18",90.8691,92.1054,90.093,91.7174,484300.0],["2020-02-19",88.27,93.0891,85.8965,89.1183,913700.0],["2020-02-20",89.8402,92.165,88.4667,91.3022,557400.0],["2020-02-21",91.3023,91.3826,88.6851,89.9486,435400.0],["2020-02-24",87.5841,90.675,86.9885,87.8548,424600.0],["2020-02-25",88.0173,89.2383,84.3352,85.0662,535400.0],["2020-02-26",84.8316,85.355,80.608,80.8968,650500.0],["2020-02-27",79.4439,79.7868,76.538,77.0433,685100.0],["2020-02-28",74.9857,77.0884,73.4695,76.213,956000.0],["2020-03-02",76.4387,76.8719,74.011,76.5289,518200.0],["2020-03-03",76.4748,77.0072,72.4742,73.8667,499900.0],["2020-03-04",74.6969,75.8792,73.623,75.5994,336500.0],["2020-03-05",74.1716,74.5692,70.9727,71.8582,541800.0],["2020-03-06",69.7166,73.1143,69.075,71.6504,575000.0],["2020-03-09",67.0328,69.2512,66.9153,67.9274,754300.0],["2020-03-10",69.8522,71.1173,65.6366,68.813,590500.0],["2020-03-11",67.0147,67.0418,63.2555,64.6742,693800.0],["2020-03-12",60.2915,62.8037,57.7613,61.6832,1072900.0],["2020-03-13",64.7917,65.849,57.5535,61.5205,884900.0],["2020-03-16",55.8546,56.0082,50.0984,51.987,1177600.0],["2020-03-17",52.5563,58.9044,48.3905,57.0474,1753000.0],["2020-03-18",54.1286,55.6106,40.0416,44.9295,1744600.0],["2020-03-19",42.3722,52.5924,40.0046,51.7611,1776000.0],["2020-03-20",53.3877,59.65,49.0773,51.0382,1195400.0],["2020-03-23",51.5081,59.3427,51.4719,56.7131,944600.0],["2020-03-24",61.0145,70.4983,60.1198,65.3158,1207800.0],["2020-03-25",65.3881,69.4546,63.6622,66.8882,1330500.0],["2020-03-26",67.8461,70.06,64.8008,68.09,888900.0],["2020-03-27",65.2074,73.0782,61.9317,70.0871,890700.0],["2020-03-30",69.3281,75.0256,68.4063,72.7619,957100.0],["2020-03-31",72.2559,74.8403,70.4576,72.0209,562200.0],["2020-04-01",67.9093,72.6354,66.2195,72.0842,768800.0],["2020-04-02",70.6112,74.3975,69.7166,71.8854,788000.0],["2020-04-03",72.0932,72.6444,66.8701,70.1684,796800.0],["2020-04-06",73.9638,77.1808,72.7529,76.5121,586800.0],["2020-04-07",82.6117,87.8348,79.5573,83.4159,1771000.0],["2020-04-08",84.663,89.2264,83.3978,87.1299,1044000.0],["2020-04-09",88.0969,91.7431,87.2294,90.1572,912500.0],["2020-04-13",90.1933,90.4734,86.145,90.1933,373400.0],["2020-04-14",91.6934,92.7235,89.4614,92.0729,423700.0],["2020-04-15",87.7173,93.207,86.867,91.5126,443800.0],["2020-04-16",92.1362,93.5278,90.4825,92.8772,593400.0],["2020-04-17",94.9194,97.4876,91.9283,96.8171,535700.0],["2020-04-20",95.6785,100.0883,93.9887,98.8141,574400.0],["2020-04-21",99.1756,100.5943,95.1814,97.1152,452400.0],["2020-04-22",97.4677,102.6275,97.4677,101.6064,519800.0],["2020-04-23",102.8896,103.3505,98.778,98.8593,624100.0],["2020-04-24",99.1575,103.468,98.1003,103.0071,546900.0],["2020-04-27",104.977,105.7271,101.8685,102.1486,589600.0],["2020-04-28",103.5312,104.9409,101.6471,104.4258,498900.0],["2020-04-29",105.709,109.0796,104.8478,106.7392,754800.0],["2020-04-30",104.8957,106.8386,103.8294,105.9711,649400.0],["2020-05-01",103.1065,106.9922,102.9167,106.8024,512400.0],["2020-05-04",105.3385,108.7723,104.3896,108.5916,444900.0],["2020-05-05",110.5706,111.9623,108.9712,109.2875,789100.0],["2020-05-06",109.6309,114.6009,107.0374,111.1309,1110700.0],["2020-05-07",112.152,114.1807,109.6399,111.149,645700.0],["2020-05-08",112.3237,115.988,111.2032,115.2606,548700.0],["2020-05-11",112.8117,114.9353,112.1068,114.2937,529600.0],["2020-05-12",115.0347,115.2154,110.3989,110.6339,457500.0],["2020-05-13",110.3085,112.2288,107.2813,108.5735,665100.0],["2020-05-14",106.1789,111.14,105.5373,110.164,471200.0],["2020-05-15",109.5857,114.9082,109.5857,114.7726,661300.0],["2020-05-18",117.4745,118.3673,109.667,109.8116,733600.0],["2020-05-19",110.0646,112.0526,109.17,109.3146,537700.0],["2020-05-20",111.3116,112.0346,109.5766,110.8237,400100.0],["2020-05-21",111.0676,111.4743,108.8898,109.5585,522900.0],["2020-05-22",110.417,110.417,108.0512,109.5405,547300.0],["2020-05-26",112.7123,112.7123,107.0961,107.5253,946200.0],["2020-05-27",107.2181,108.9802,103.1246,108.3115,949000.0],["2020-05-28",109.3507,110.5255,106.7482,107.5976,647300.0],["2020-05-29",108.0133,110.8236,106.2846,110.2001,826500.0],["2020-06-01",110.8417,112.2514,108.7362,110.3899,552700.0],["2020-06-02",111.5737,113.3087,110.0285,112.3147,642300.0],["2020-06-03",113.4533,114.4382,109.3055,109.9652,528100.0],["2020-06-04",109.7483,110.9954,108.1669,109.1971,628900.0],["2020-06-05",110.2092,111.908,107.1729,108.429,664600.0],["2020-06-08",108.0675,109.4727,103.5764,104.6336,1044800.0],["2020-06-09",103.9198,107.5163,102.2299,107.3627,668300.0],["2020-06-10",107.9139,110.2724,105.8265,109.0977,705400.0],["2020-06-11",107.2452,110.8959,105.1397,105.2481,532000.0],["2020-06-12",108.0042,108.3476,103.6577,106.0704,472500.0],["2020-06-15",105.1939,108.7633,104.8279,108.5645,577500.0],["2020-06-16",111.5104,111.9613,106.0569,107.2542,685300.0],["2020-06-17",107.7517,114.4901,107.7517,113.2329,804000.0],["2020-06-18",111.7586,112.5636,108.2763,109.1446,697200.0],["2020-06-19",113.7847,119.7362,111.7043,119.1844,1581300.0],["2020-06-22",119.6638,125.6334,119.2116,121.0929,1014100.0],["2020-06-23",121.7351,122.7481,119.2568,120.7221,892000.0],["2020-06-24",119.4015,121.6148,117.7011,120.6226,451200.0],["2020-06-25",119.7814,125.8415,117.3303,125.4616,1456900.0],["2020-06-26",124.6023,126.6284,121.6808,122.2235,1207400.0],["2020-06-29",123.7069,126.0314,121.509,123.4265,685600.0],["2020-06-30",123.4265,126.5108,123.4265,125.6968,590700.0],["2020-07-01",125.7601,130.6172,123.9692,129.6041,674900.0],["2020-07-02",131.1328,132.1729,127.9037,128.0213,501800.0],["2020-07-06",130.4906,130.8614,128.5097,129.4413,589600.0],["2020-07-07",128.5459,130.2283,126.2756,126.556,455000.0],["2020-07-08",127.0806,130.7076,126.3932,127.2887,576900.0],["2020-07-09",128.2565,129.2152,122.2507,124.9913,523500.0],["2020-07-10",125.5159,125.6968,122.2597,124.4033,371900.0],["2020-07-13",125.6787,125.6787,116.9865,117.3122,681000.0],["2020-07-14",117.2941,118.7141,113.7666,118.081,468700.0],["2020-07-15",117.2036,119.6457,115.0509,118.9131,634100.0],["2020-07-16",116.8418,120.5593,116.7604,120.0528,491900.0],["2020-07-17",120.8216,124.7425,119.5688,123.725,626800.0],["2020-07-20",123.4084,124.947,122.4135,124.2496,375300.0],["2020-07-21",125.3621,125.6063,121.8256,122.0064,336700.0],["2020-07-22",121.518,124.8194,121.518,123.8968,232400.0],["2020-07-23",123.6978,134.7416,123.1235,125.5972,1999400.0],["2020-07-24",125.6334,125.6334,119.4286,123.743,626200.0],["2020-07-27",124.5119,125.6389,119.5779,121.6537,669700.0],["2020-07-28",121.5542,122.5763,119.0216,120.5502,617100.0],["2020-07-29",127.0626,141.4711,126.5832,140.7022,2046200.0],["2020-07-30",140.0962,143.7955,137.9345,143.5785,731100.0],["2020-07-31",144.2207,144.6639,139.7435,141.3264,576300.0],["2020-08-03",142.1494,147.1603,141.6429,147.0246,681600.0],["2020-08-04",147.0336,149.4034,145.6769,148.1281,506900.0],["2020-08-05",149.0687,149.2406,146.907,149.123,353000.0],["2020-08-06",149.2406,152.8314,148.0829,152.5691,315400.0],["2020-08-07",151.936,153.763,146.9884,150.0094,467900.0],["2020-08-10",151.4747,152.352,142.4696,144.5644,490400.0],["2020-08-11",144.2116,144.2116,139.0199,140.8288,522600.0],["2020-08-12",141.4529,141.5253,136.4059,138.8118,641700.0],["2020-08-13",139.3093,142.4208,139.3003,142.3303,424900.0],["2020-08-14",142.5292,143.3071,139.7389,142.7644,336100.0],["2020-08-17",142.9725,143.6147,138.9566,142.3755,537000.0],["2020-08-18",143.1082,145.9844,140.8922,144.5011,358700.0],["2020-08-19",145.1794,147.5944,143.4293,144.0036,347700.0],["2020-08-20",142.6831,150.3486,142.267,149.4396,416200.0],["2020-08-21",150.3169,152.352,148.5351,152.2163,295000.0],["2020-08-24",153.763,153.763,148.3451,150.0275,318500.0],["2020-08-25",150.0365,152.0083,148.942,151.5108,274200.0],["2020-08-26",151.4566,152.5601,149.7742,151.0043,275500.0],["2020-08-27",151.5747,152.7062,148.934,149.9362,266100.0],["2020-08-28",149.8638,151.7829,148.7322,149.1848,287200.0],["2020-08-31",149.1848,149.6464,145.9259,147.9174,479300.0],["2020-09-01",149.1033,151.4117,148.3655,150.4431,313400.0],["2020-09-02",151.5565,151.8372,142.7032,144.8758,595400.0],["2020-09-03",143.5179,143.5179,134.4836,136.0587,755600.0],["2020-09-04",135.2078,135.7509,125.25,129.3327,791100.0],["2020-09-08",122.6429,125.9244,119.5832,119.9543,1161400.0],["2020-09-09",120.8596,123.4033,118.6463,119.4836,741400.0],["2020-09-10",120.9954,127.4136,120.4025,121.9187,882200.0],["2020-09-11",124.5439,124.5439,119.375,121.8101,812200.0],["2020-09-14",122.9507,123.9094,120.0539,122.0183,634500.0],["2020-09-15",122.8692,122.8692,118.3611,119.2754,591800.0],["2020-09-16",119.4565,121.1493,117.6098,118.4154,646700.0],["2020-09-17",116.0799,121.9866,114.378,120.9411,699800.0],["2020-09-18",122.7063,126.617,117.8723,120.1535,6544000.0],["2020-09-21",118.5965,124.8065,116.595,124.6797,795900.0],["2020-09-22",125.4039,129.9483,123.7202,129.3327,899900.0],["2020-09-23",128.9525,129.903,125.6031,125.9109,484300.0],["2020-09-24",124.9694,125.6121,120.8867,121.3846,411700.0],["2020-09-25",121.8011,123.0005,120.1716,122.824,302200.0],["2020-09-28",124.1456,125.8475,122.7968,125.7117,419300.0],["2020-09-29",125.4402,126.2549,123.6433,124.1909,255400.0],["2020-09-30",125.1233,126.0738,122.3895,123.7021,411800.0],["2020-10-01",124.3538,127.5132,124.037,127.0424,421600.0],["2020-10-02",123.6749,129.8396,122.9688,129.2875,388700.0],["2020-10-05",129.9754,131.2609,126.3273,128.7986,392100.0],["2020-10-06",126.6351,127.0696,119.728,120.1626,1073400.0],["2020-10-07",121.0588,123.0231,117.4468,118.8137,849500.0],["2020-10-08",119.4927,119.8611,115.5168,117.99,805900.0],["2020-10-09",119.4565,119.9001,117.2386,118.8228,592600.0],["2020-10-12",119.0672,120.1716,116.7769,119.4474,437800.0],["2020-10-13",118.8228,123.263,118.3792,121.7015,311300.0],["2020-10-14",122.5976,123.1136,117.9899,118.0714,355900.0],["2020-10-15",116.786,121.2126,116.5868,120.9954,340500.0],["2020-10-16",121.1493,121.2126,117.5373,117.6007,334500.0],["2020-10-19",118.5784,119.0129,112.8346,115.9894,689200.0],["2020-10-20",116.1614,116.3243,112.6128,112.8663,473600.0],["2020-10-21",112.7033,113.7987,107.7426,107.7878,500800.0],["2020-10-22",107.9417,112.0153,106.5024,111.6804,590700.0],["2020-10-23",111.4903,114.9121,108.9103,114.5229,654400.0],["2020-10-26",113.7715,116.5325,111.436,114.5138,676600.0],["2020-10-27",114.206,115.2516,111.9972,113.3189,297100.0],["2020-10-28",111.5265,113.2238,109.8246,110.9381,504500.0],["2020-10-29",111.4695,112.7305,108.0232,108.5482,596100.0],["2020-10-30",108.0141,108.7745,104.8458,105.3074,740000.0],["2020-11-02",107.901,108.6297,101.8132,105.5066,934300.0],["2020-11-03",105.5156,107.308,102.8361,107.0093,786200.0],["2020-11-04",108.6116,117.6822,107.958,116.8403,787100.0],["2020-11-05",119.1939,119.9091,115.0026,119.3931,714500.0],["2020-11-06",119.3116,121.6381,116.1523,119.7462,475800.0],["2020-11-09",117.6822,119.5379,112.5042,112.8844,938500.0],["2020-11-10",113.3913,115.5186,110.232,111.7528,566200.0],["2020-11-11",113.1378,118.0895,113.1107,118.0805,562800.0],["2020-11-12",117.8361,120.7963,116.9173,119.719,479900.0],["2020-11-13",119.4021,120.0177,116.1251,117.6641,382300.0],["2020-11-16",117.7818,122.5524,115.5277,122.3714,584900.0],["2020-11-17",122.9055,124.5258,119.7154,124.0099,446800.0],["2020-11-18",124.3358,124.7431,119.8276,120.1716,488000.0],["2020-11-19",121.49,122.46,120.0793,121.6689,370600.0],["2020-11-20",121.1039,121.942,119.0416,121.4806,313400.0],["2020-11-23",121.1416,121.5277,117.4877,119.3806,392300.0],["2020-11-24",119.1734,119.7008,115.3548,115.755,419600.0],["2020-11-25",116.8568,118.3164,114.1447,114.3895,402200.0],["2020-11-27",115.8397,119.3523,114.8886,118.6649,204600.0],["2020-11-30",118.6555,121.3864,116.7249,119.8891,376100.0],["2020-12-01",119.8232,121.9514,116.8285,121.4429,579200.0],["2020-12-02",120.8214,120.8214,117.3512,118.6272,259000.0],["2020-12-03",118.9003,120.7065,116.4425,116.4519,397500.0],["2020-12-04",116.5366,117.3794,115.3783,117.2806,324600.0],["2020-12-07",117.1205,118.081,115.1711,116.3953,395100.0],["2020-12-08",116.2259,118.3259,113.8998,118.1752,343100.0],["2020-12-09",117.7138,121.5842,117.6196,118.4671,390100.0],["2020-12-10",117.9774,122.4882,116.3671,122.3469,350800.0],["2020-12-11",122.5635,124.0703,120.7837,123.5335,432500.0],["2020-12-14",124.0044,126.9849,123.2416,125.9443,529100.0],["2020-12-15",126.1138,127.5311,123.8066,124.3717,426900.0],["2020-12-16",124.6447,130.0596,124.5129,129.1178,510300.0],["2020-12-17",129.5133,137.8286,129.2591,137.3295,723000.0],["2020-12-18",138.1959,140.0417,135.6062,135.8887,604900.0],["2020-12-21",134.0618,137.4897,133.252,135.5215,446200.0],["2020-12-22",135.4367,137.1035,134.2501,136.6138,214100.0],["2020-12-23",136.7269,137.0941,129.6452,132.0089,382200.0],["2020-12-24",132.1972,134.1466,131.3403,132.5551,162500.0],["2020-12-28",133.7228,135.691,130.9259,134.9565,456800.0],["2020-12-29",135.2673,135.8323,128.7412,130.4269,553500.0],["2020-12-30",129.4945,131.8865,128.2232,128.3833,327300.0],["2020-12-31",128.8636,128.8636,123.5994,124.8237,335900.0],["2021-01-04",125.2474,126.0761,121.5032,122.7707,385900.0],["2021-01-05",123.3169,128.4681,122.6907,128.1291,441100.0],["2021-01-06",129.3627,136.4632,128.7412,134.1183,523300.0],["2021-01-07",133.1672,136.8776,131.9147,136.4067,470300.0],["2021-01-08",136.0206,138.4314,134.1749,138.2431,359400.0],["2021-01-11",137.1318,137.678,134.7587,135.1448,357100.0],["2021-01-12",135.5968,138.1018,135.5968,137.7533,328400.0],["2021-01-13",137.8193,137.8852,135.2955,135.9547,252300.0],["2021-01-14",135.4932,139.7497,135.3896,137.7533,277100.0],["2021-01-15",136.774,137.8946,134.3538,136.5009,209100.0],["2021-01-19",138.4031,140.9269,136.7081,138.8646,232500.0],["2021-01-20",138.2336,144.2323,138.2336,143.5919,382900.0],["2021-01-21",144.3076,146.8879,143.4224,145.0986,302900.0],["2021-01-22",144.8067,146.7372,141.8403,146.3794,306200.0],["2021-01-25",146.8785,151.0974,146.3323,147.5942,339400.0],["2021-01-26",148.5077,148.9032,144.3265,148.3099,269700.0],["2021-01-27",145.9933,152.5287,142.4807,146.144,563200.0],["2021-01-28",146.7466,148.743,143.9215,144.7314,385800.0],["2021-01-29",145.0233,145.0845,140.8892,141.3036,412000.0],["2021-02-01",143.5166,145.8426,141.313,144.7691,498200.0],["2021-02-02",146.4548,148.6301,144.157,144.9104,441900.0],["2021-02-03",145.2871,146.7232,139.3449,141.2754,521500.0],["2021-02-04",141.8874,145.4,140.2771,143.978,466800.0],["2021-02-05",145.0233,146.2193,143.7238,146.0592,241000.0],["2021-02-08",146.8315,147.001,140.7621,146.888,446500.0],["2021-02-09",147.1987,155.175,145.965,154.0826,427600.0],["2021-02-10",155.0902,157.6799,154.0355,154.8642,438200.0],["2021-02-11",156.0319,161.8328,155.6552,161.3808,367000.0],["2021-02-12",162.2284,162.2755,158.1037,160.8535,292500.0],["2021-02-16",161.9364,162.7934,155.2691,156.3144,468400.0],["2021-02-17",147.0857,147.0857,129.019,135.6439,2204300.0],["2021-02-18",133.8735,135.917,128.2421,131.378,914900.0],["2021-02-19",131.5286,134.5703,129.8429,132.2726,664500.0],["2021-02-22",131.2838,131.8394,122.7707,123.6654,693300.0],["2021-02-23",121.6313,121.6313,116.1788,119.616,871200.0],["2021-02-24",118.6743,128.3833,118.1714,128.3551,850600.0],["2021-02-25",125.8313,127.3851,122.7048,125.3416,619200.0],["2021-02-26",126.9143,128.7883,122.1869,128.2138,708800.0],["2021-03-01",130.3044,132.718,126.5093,132.0277,596600.0],["2021-03-02",133.5063,134.0713,126.9962,128.0255,583400.0],["2021-03-03",127.0649,127.4133,121.1698,121.5842,658200.0],["2021-03-04",121.8293,122.2818,112.4208,113.4673,713800.0],["2021-03-05",114.3911,114.5891,106.0432,113.6275,694000.0],["2021-03-08",113.6464,116.0145,108.8856,109.5172,541100.0],["2021-03-09",113.505,114.476,111.3414,113.0807,794300.0],["2021-03-10",113.7312,115.9938,112.7282,115.2396,616800.0],["2021-03-11",117.4361,120.4435,116.8988,120.2361,533000.0],["2021-03-12",118.3977,121.2637,117.2948,121.0468,416200.0],["2021-03-15",121.7633,122.7013,119.0105,121.0657,503900.0],["2021-03-16",122.1781,123.7807,120.2078,122.8757,575400.0],["2021-03-17",120.9997,125.4211,120.8488,124.4407,619100.0],["2021-03-18",123.1114,124.2804,120.0098,120.0947,649600.0],["2021-03-19",119.6893,125.1477,118.8785,123.8939,883900.0],["2021-03-22",124.4218,125.407,122.904,123.8845,353300.0],["2021-03-23",123.5734,124.912,122.1215,122.4892,429700.0],["2021-03-24",121.9236,122.4892,114.6928,118.6429,887500.0],["2021-03-25",117.2853,117.2853,113.5823,116.1635,738600.0],["2021-03-26",116.1069,119.8401,114.7965,117.9641,657800.0],["2021-03-29",117.785,119.0011,115.9561,117.2005,450800.0],["2021-03-30",116.8422,120.3539,115.2867,118.5109,409800.0],["2021-03-31",118.8597,121.5465,117.7001,119.8873,515600.0],["2021-04-01",128.353,130.9832,124.9215,128.0513,1365300.0],["2021-04-05",128.7112,129.2769,126.015,127.2689,652300.0],["2021-04-06",127.7213,131.4074,127.0237,129.965,516500.0],["2021-04-07",129.5503,130.6721,128.4718,129.6822,351800.0],["2021-04-08",130.2857,131.021,127.5423,127.9383,425800.0],["2021-04-09",127.514,130.295,124.0541,129.7765,497100.0],["2021-04-12",129.6446,129.72,126.9578,127.8062,294600.0],["2021-04-13",128.8809,131.81,128.8715,129.1543,327300.0],["2021-04-14",129.1166,130.8512,127.7968,128.0796,305800.0],["2021-04-15",129.4654,130.8371,127.9193,130.3799,324100.0],["2021-04-16",131.0963,131.6808,128.6122,129.39,307500.0],["2021-04-19",128.8809,129.8613,126.7032,129.8048,448800.0],["2021-04-20",129.456,131.8034,128.3954,130.3421,788800.0],["2021-04-21",129.7954,134.1697,128.7867,134.0848,540300.0],["2021-04-22",133.9623,135.9797,132.8027,133.0949,480100.0],["2021-04-23",133.8208,134.8673,132.897,134.2168,435000.0],["2021-04-26",134.4807,137.8463,133.7925,136.781,836900.0],["2021-04-27",137.2241,141.9095,137.2241,139.6092,922600.0],["2021-04-28",139.9957,148.1315,138.2809,147.9901,865500.0],["2021-04-29",150.8278,150.8278,145.7276,148.98,641800.0],["2021-04-30",148.5275,149.9982,146.8494,149.3382,441100.0],["2021-05-03",150.3375,152.1758,149.2251,150.8466,500500.0],["2021-05-04",149.3193,151.1294,148.3436,150.9785,370200.0],["2021-05-05",151.12,151.1672,144.0024,144.8226,648300.0],["2021-05-06",145.605,146.3026,140.9762,142.6637,418800.0],["2021-05-07",140.6368,143.91,137.5823,137.818,364800.0],["2021-05-10",137.0167,137.1628,130.2196,130.5024,541900.0],["2021-05-11",127.3443,130.7099,126.6985,129.7294,642400.0],["2021-05-12",128.1456,129.2797,123.6488,124.9875,578600.0],["2021-05-13",125.5348,126.1671,121.8731,123.4869,521900.0],["2021-05-14",124.3929,128.7529,123.6285,128.5642,440000.0],["2021-05-17",125.7377,127.8186,124.6005,125.7141,366600.0],["2021-05-18",126.9032,128.9134,125.7519,126.2992,565600.0],["2021-05-19",124.2608,126.0067,123.3737,125.3272,265100.0],["2021-05-20",126.3181,128.4321,124.5911,128.1395,238500.0],["2021-05-21",129.5551,131.7823,128.6302,130.0364,328100.0],["2021-05-24",131.301,134.8871,130.1119,134.236,322400.0],["2021-05-25",135.5949,137.6617,134.0661,134.5191,387900.0],["2021-05-26",135.0759,136.6614,134.0944,135.6705,187100.0],["2021-05-27",135.661,136.8784,134.2737,135.2552,243100.0],["2021-05-28",135.746,137.3032,133.783,134.6513,205300.0],["2021-06-01",134.7362,135.4062,131.6218,132.358,309200.0],["2021-06-02",131.8955,134.5757,130.9046,134.2265,511000.0],["2021-06-03",133.4149,134.1133,128.8001,129.8099,379700.0],["2021-06-04",131.1406,131.3954,129.3758,130.0459,153000.0],["2021-06-07",129.725,132.1787,128.4981,132.0371,310400.0],["2021-06-08",133.4621,141.9462,132.122,140.8326,587300.0],["2021-06-09",142.3898,143.2297,137.7938,138.294,409400.0],["2021-06-10",141.7669,142.7012,137.8882,138.6337,333400.0],["2021-06-11",138.6338,141.314,138.6338,141.1064,230400.0],["2021-06-14",141.9746,143.5789,141.5735,142.4748,233700.0],["2021-06-15",142.2105,142.2105,139.5775,140.4929,301600.0],["2021-06-16",139.6719,141.0498,138.7471,139.9833,198000.0],["2021-06-17",139.8795,141.833,137.539,137.8788,382400.0],["2021-06-18",135.9819,140.0257,135.5855,136.567,433500.0],["2021-06-21",136.6425,141.4366,135.9442,139.1811,364900.0],["2021-06-22",138.6998,144.1451,136.784,143.6638,502600.0],["2021-06-23",144.0508,146.0043,143.0976,145.9665,386800.0],["2021-06-24",147.2217,150.034,146.9857,148.5806,341800.0],["2021-06-25",148.1937,150.5813,146.712,147.769,535000.0],["2021-06-28",148.5901,149.43,146.8914,148.5429,271100.0],["2021-06-29",147.9861,150.789,147.401,148.3636,216500.0],["2021-06-30",148.7505,149.8547,147.2028,148.76,247000.0],["2021-07-01",149.5244,150.6852,146.4101,147.5331,247500.0],["2021-07-02",148.2409,149.3923,147.1085,148.0522,185500.0],["2021-07-06",148.9015,149.3734,144.5415,147.2689,234600.0],["2021-07-07",147.6936,148.9393,144.5604,147.3916,179700.0],["2021-07-08",145.0134,148.5429,143.4468,147.335,255300.0],["2021-07-09",148.1654,150.3549,146.8159,149.1847,273300.0],["2021-07-12",149.581,149.883,146.4007,146.8348,257000.0],["2021-07-13",146.6177,154.5073,145.7589,150.0057,441200.0],["2021-07-14",150.3643,150.8267,144.7161,145.5041,286700.0],["2021-07-15",145.2681,146.0609,142.7484,145.5418,244600.0],["2021-07-16",147.25,148.8902,145.589,146.2024,304700.0],["2021-07-19",143.4468,148.7883,141.5876,146.0609,328400.0],["2021-07-20",147.5048,150.7513,146.2402,149.0809,334000.0],["2021-07-21",149.2507,152.6481,149.2507,150.5058,309900.0],["2021-07-22",150.4587,159.8488,149.5716,158.3766,708200.0],["2021-07-23",158.4049,160.4018,156.8855,160.2829,377000.0],["2021-07-26",160.0847,162.3213,156.055,157.7065,295300.0],["2021-07-27",158.1029,160.9813,155.4038,160.3584,517900.0],["2021-07-28",145.3342,157.3847,143.8941,156.7628,828700.0],["2021-07-29",157.7159,167.8138,157.329,164.3975,660700.0],["2021-07-30",162.2459,166.7475,160.8586,161.6702,437400.0],["2021-08-02",162.8404,162.8404,158.3955,161.1606,383200.0],["2021-08-03",160.6887,163.2745,159.1929,163.1896,350800.0],["2021-08-04",162.2459,166.3133,161.8495,166.0397,340400.0],["2021-08-05",166.5587,167.1362,163.7681,166.587,268100.0],["2021-08-06",166.6437,167.6063,164.3221,166.7475,291000.0],["2021-08-09",166.6248,166.6248,162.5856,162.6045,291100.0],["2021-08-10",163.2934,164.3221,158.5936,159.5846,384400.0],["2021-08-11",159.5751,159.5751,154.1675,156.7533,345700.0],["2021-08-12",157.1785,160.2024,156.4227,159.4363,162300.0],["2021-08-13",158.8694,161.9869,158.5341,160.636,195600.0],["2021-08-16",159.8142,160.7778,158.3688,159.9086,143200.0],["2021-08-17",159.1056,159.1056,155.6764,158.2838,255800.0],["2021-08-18",158.4443,159.1718,156.6683,156.8384,188200.0],["2021-08-19",156.5739,157.802,154.0232,154.6372,239400.0],["2021-08-20",154.3727,157.1851,154.1649,156.9895,194100.0],["2021-08-23",158.1326,159.2313,156.5455,157.3296,174300.0],["2021-08-24",157.9153,161.3729,156.8384,159.5402,217800.0],["2021-08-25",159.493,160.995,158.331,159.3418,186100.0],["2021-08-26",158.4444,160.1732,156.9895,159.1151,139300.0],["2021-08-27",159.1907,162.7144,159.1907,162.3554,220100.0],["2021-08-30",162.4876,163.2529,160.2109,160.6549,171200.0],["2021-08-31",160.7494,163.9803,158.9498,162.4215,271300.0],["2021-09-01",163.0734,165.0384,160.9667,164.7739,235800.0],["2021-09-02",165.6618,167.127,164.8399,166.7198,183500.0],["2021-09-03",166.6065,168.118,164.9816,166.2287,208100.0],["2021-09-07",165.8696,168.34,164.651,167.9668,634600.0],["2021-09-08",170.0358,170.7632,164.2826,167.0317,236400.0],["2021-09-09",167.0316,171.1788,166.3325,170.6498,278600.0],["2021-09-10",171.9629,174.5608,170.6592,173.7201,343500.0],["2021-09-13",175.7323,175.7323,168.4865,170.7821,253600.0],["2021-09-14",171.6039,172.3597,168.3731,169.0533,202200.0],["2021-09-15",169.4312,171.1127,167.4095,170.7065,250600.0],["2021-09-16",171.6229,176.2708,171.6229,174.5326,259700.0],["2021-09-17",175.9779,176.9887,172.4259,173.106,545800.0],["2021-09-20",170.9333,172.1141,169.0911,171.6134,218100.0],["2021-09-21",171.2072,173.0777,169.469,171.1505,202800.0],["2021-09-22",172.0763,176.1574,171.7929,173.8712,247000.0],["2021-09-23",174.098,175.959,172.9171,173.106,181600.0],["2021-09-24",172.5014,173.824,170.0452,171.4622,181500.0],["2021-09-27",169.6579,170.0452,165.3123,165.7941,309800.0],["2021-09-28",164.3582,164.7852,155.6764,156.3472,509100.0],["2021-09-29",157.8492,158.4916,154.59,155.7803,284800.0],["2021-09-30",156.1299,158.8317,154.675,154.864,251900.0],["2021-10-01",157.2918,161.1368,154.1082,160.0692,309100.0],["2021-10-04",158.8979,160.0031,157.3627,159.5025,362200.0],["2021-10-05",158.8978,161.1367,156.8856,156.9234,381900.0],["2021-10-06",155.1379,156.3518,150.934,151.5859,338600.0],["2021-10-07",151.0851,155.289,151.0851,151.7464,256000.0],["2021-10-08",152.4361,152.4361,148.2322,149.0541,184000.0],["2021-10-11",150.2444,151.2269,148.1283,150.5089,247200.0],["2021-10-12",152.1433,156.1866,151.7843,156.0071,425100.0],["2021-10-13",157.509,159.4173,154.2498,159.2945,389100.0],["2021-10-14",161.0234,165.8413,159.6819,164.5943,435000.0],["2021-10-15",167.0505,167.9858,161.5902,162.3176,340900.0],["2021-10-18",163.1017,163.4512,160.107,160.1259,205200.0],["2021-10-19",160.3243,164.4337,159.4882,161.4201,163600.0],["2021-10-20",161.354,161.354,156.0826,157.8397,270400.0],["2021-10-21",158.2365,160.91,157.613,160.2204,127000.0],["2021-10-22",161.3918,163.6213,160.261,162.9978,225100.0],["2021-10-25",163.7441,165.2462,162.2609,164.0275,194600.0],["2021-10-26",165.265,166.1058,161.5902,162.6388,250300.0],["2021-10-27",161.9303,164.2448,160.5983,160.7967,232400.0],["2021-10-28",161.3824,163.456,158.4632,159.2851,214100.0],["2021-10-29",158.2365,164.4904,158.1704,162.9317,246200.0],["2021-11-01",163.4229,165.6523,161.4862,164.1219,236700.0],["2021-11-02",163.9047,165.4918,156.4227,159.0679,423900.0],["2021-11-03",139.0016,154.4577,136.5085,143.1025,2625700.0],["2021-11-04",143.1308,155.119,143.1308,154.9679,605100.0],["2021-11-05",155.289,159.0489,154.6466,157.4996,658900.0],["2021-11-08",157.358,162.9317,155.563,160.8911,479800.0],["2021-11-09",162.5755,163.6496,156.5833,158.4632,406200.0],["2021-11-10",156.5078,163.6497,156.5078,161.5997,426800.0],["2021-11-11",162.0342,165.3359,158.7845,162.2421,321500.0],["2021-11-12",163.2434,164.7738,159.5213,160.4187,331300.0],["2021-11-15",159.0018,161.817,156.3188,157.9154,375000.0],["2021-11-16",157.7831,160.6927,156.3471,159.1245,193300.0],["2021-11-17",158.0003,159.9275,155.0056,156.9139,262500.0],["2021-11-18",157.6989,162.8338,156.3068,162.5974,283100.0],["2021-11-19",162.7109,168.0766,162.2191,167.2595,328600.0],["2021-11-22",167.9687,168.8955,161.0086,161.8125,256100.0],["2021-11-23",161.8125,163.3492,155.8879,159.4011,218900.0],["2021-11-24",158.0109,160.9519,157.0085,159.2024,316000.0],["2021-11-26",156.0061,160.2238,155.9588,158.4554,218500.0],["2021-11-29",160.7061,161.1883,154.3134,155.0321,252900.0],["2021-11-30",153.9918,155.4009,150.3605,151.8736,413700.0],["2021-12-01",155.4954,159.5901,149.0176,150.02,320300.0],["2021-12-02",149.7931,154.947,149.1122,150.7766,391900.0],["2021-12-03",151.1738,151.779,144.4217,146.9845,313700.0],["2021-12-06",147.5613,153.292,145.1783,152.9611,341000.0],["2021-12-07",155.5428,158.8715,154.2945,156.6397,273400.0],["2021-12-08",157.6705,165.4911,156.2615,164.4698,361000.0],["2021-12-09",162.0111,165.1507,158.3088,158.6918,268900.0],["2021-12-10",159.42,160.1765,153.2637,154.843,256600.0],["2021-12-13",153.7365,156.7627,153.0339,154.7484,269300.0],["2021-12-14",152.1478,156.9801,151.987,155.1928,340200.0],["2021-12-15",156.1952,158.3041,151.3062,157.3679,389300.0],["2021-12-16",160.1197,160.2237,149.6891,151.9965,369600.0],["2021-12-17",151.0981,157.5948,148.0625,155.5522,615800.0],["2021-12-20",153.3204,158.323,151.5426,157.0653,381000.0],["2021-12-21",157.6137,163.5903,157.0085,160.9046,226500.0],["2021-12-22",159.8833,161.7935,156.2141,161.2545,262500.0],["2021-12-23",161.7085,164.6116,160.9614,163.5714,121500.0],["2021-12-27",163.4957,165.04,162.2569,163.6565,173400.0],["2021-12-28",163.4107,165.9971,163.1364,163.3256,166000.0],["2021-12-29",162.5596,164.1341,161.1978,162.796,221800.0],["2021-12-30",162.3799,168.9712,159.246,166.8056,335400.0],["2021-12-31",166.5691,166.8055,163.2688,163.4106,189100.0],["2022-01-03",163.5904,165.2925,160.952,162.9568,206500.0],["2022-01-04",162.4366,162.7298,157.1976,159.2781,442800.0],["2022-01-05",160.9519,161.2357,155.8974,157.122,439900.0],["2022-01-06",158.0393,164.1861,157.8312,161.8503,332900.0],["2022-01-07",161.0276,163.2877,154.8524,154.8524,311700.0],["2022-01-10",153.1975,153.2353,146.5684,151.2589,343700.0],["2022-01-11",151.5709,155.0699,149.2352,154.512,270700.0],["2022-01-12",153.1029,155.5994,152.0154,152.1289,204200.0],["2022-01-13",152.7057,153.6892,146.4454,146.7102,240700.0],["2022-01-14",147.0128,147.4573,142.1049,146.5778,421700.0],["2022-01-18",144.4123,145.0081,137.1969,137.3009,425200.0],["2022-01-19",137.3293,141.0457,137.107,137.3387,238000.0],["2022-01-20",139.0503,140.658,132.1375,132.2605,369200.0],["2022-01-21",131.1257,135.977,130.0287,134.0951,569900.0],["2022-01-24",131.7404,139.3435,128.9885,138.795,441200.0],["2022-01-25",136.9037,143.2207,133.3291,139.6934,784100.0],["2022-01-26",141.6793,147.533,135.9297,136.9226,490600.0],["2022-01-27",137.0266,142.294,135.0124,136.1377,367900.0],["2022-01-28",136.7524,142.4642,133.1447,142.3697,351200.0],["2022-01-31",142.0576,145.9726,141.197,144.9229,362900.0],["2022-02-01",146.124,148.5259,143.7125,148.0437,443300.0],["2022-02-02",149.2919,150.1525,144.1286,145.0742,271600.0],["2022-02-03",143.8544,146.5779,141.32,142.19,291200.0],["2022-02-04",142.2089,143.6699,139.2868,141.2254,359900.0],["2022-02-07",141.3861,144.6534,139.9204,140.3648,367200.0],["2022-02-08",139.892,144.0151,139.3946,140.7809,680100.0],["2022-02-09",142.956,146.0341,141.5375,145.6606,448700.0],["2022-02-10",142.3507,148.2706,142.3507,143.8638,646900.0],["2022-02-11",145.9159,147.4951,142.7006,145.3485,588100.0],["2022-02-14",146.2847,149.0176,144.8614,148.1287,541200.0],["2022-02-15",150.3605,152.8854,146.6535,149.1122,555100.0],["2022-02-16",141.8496,155.9021,141.2254,153.8217,919200.0],["2022-02-17",151.4196,152.2707,146.6913,146.8237,615200.0],["2022-02-18",145.9064,147.0365,140.6533,142.1333,614500.0],["2022-02-22",140.3175,142.7857,134.7759,137.2441,470600.0],["2022-02-23",137.6508,138.3317,131.0879,131.7782,649200.0],["2022-02-24",127.3714,131.8539,126.2934,131.5607,620000.0],["2022-02-25",134.3032,134.3032,128.024,132.4686,437200.0],["2022-02-28",132.4685,137.5846,129.8774,137.4522,764100.0],["2022-03-01",137.5278,142.294,135.9675,138.8423,466700.0],["2022-03-02",139.0882,140.0906,134.7334,137.0645,281000.0],["2022-03-03",138.8802,140.833,130.024,130.6718,325100.0],["2022-03-04",129.102,130.7285,124.9978,129.5275,437400.0],["2022-03-07",129.745,132.6435,119.1631,119.4562,600500.0],["2022-03-08",119.4657,126.4163,117.3947,122.1514,396700.0],["2022-03-09",123.4186,127.8443,123.4186,126.4542,396300.0],["2022-03-10",123.5946,124.1722,119.7598,119.9681,513200.0],["2022-03-11",120.2806,121.1896,115.4326,116.512,462200.0],["2022-03-14",115.9344,118.543,109.3632,110.6888,474200.0],["2022-03-15",109.0697,109.7277,104.6667,107.2233,948500.0],["2022-03-16",111.3895,118.027,111.0486,116.8529,740100.0],["2022-03-17",116.9097,120.2711,112.3979,114.7035,750400.0],["2022-03-18",110.6414,115.0538,106.693,114.6183,1288300.0],["2022-03-21",114.6183,116.37,109.1549,110.9634,603200.0],["2022-03-22",112.5541,114.0691,111.4557,111.7777,524400.0],["2022-03-23",111.9639,112.9538,109.6117,110.0233,537000.0],["2022-03-24",110.0233,110.5722,107.8083,109.7685,349100.0],["2022-03-25",110.2585,111.7306,105.809,106.6421,399900.0],["2022-03-28",106.8283,109.4647,105.8384,108.5924,401400.0],["2022-03-29",111.6307,119.0891,110.8956,117.2955,1018000.0],["2022-03-30",116.1586,120.6473,114.7963,116.7564,646400.0],["2022-03-31",117.3151,119.5497,114.8796,115.0119,560100.0],["2022-04-01",115.8254,116.4624,112.7872,113.9829,491100.0],["2022-04-04",114.2475,116.9231,111.9345,113.6398,553300.0],["2022-04-05",112.9244,113.3811,108.71,110.5526,483800.0],["2022-04-06",108.4454,109.4206,104.8975,107.7986,471500.0],["2022-04-07",108.2004,109.7734,106.3677,108.9355,516200.0],["2022-04-08",108.9453,111.072,107.4948,109.2099,376000.0],["2022-04-11",107.6025,108.8178,103.643,105.0641,624000.0],["2022-04-12",106.9949,109.6019,104.6231,105.2308,562900.0],["2022-04-13",105.0544,107.6369,104.8975,106.5637,391500.0],["2022-04-14",106.6421,108.269,99.5953,99.8894,549700.0],["2022-04-18",99.1641,101.6829,97.1059,101.6045,457100.0],["2022-04-19",101.3497,108.8669,101.3301,105.7992,717800.0],["2022-04-20",106.2892,107.3673,103.0011,103.4568,338300.0],["2022-04-21",104.7603,106.4363,98.8015,99.4287,442600.0],["2022-04-22",99.4581,99.4581,95.6603,97.2138,395400.0],["2022-04-25",96.4297,101.1438,96.4297,100.9478,423200.0],["2022-04-26",100.791,101.2517,94.3666,95.4006,498300.0],["2022-04-27",95.3124,97.2529,94.8175,95.626,409500.0],["2022-04-28",97.5372,102.8717,91.3823,95.8318,829000.0],["2022-04-29",95.2242,97.5372,89.579,89.9318,696800.0],["2022-05-02",90.3238,91.3039,86.0899,88.8341,1532600.0],["2022-05-03",89.4026,89.53,85.5705,87.3934,1360200.0],["2022-05-04",81.2777,95.9397,80.3662,95.0576,1996500.0],["2022-05-05",93.6169,94.7979,83.9141,86.1977,951300.0],["2022-05-06",85.6685,85.6685,79.7488,82.346,743300.0],["2022-05-09",80.2486,80.9151,76.789,79.2098,1145800.0],["2022-05-10",81.5031,82.3754,77.8082,79.396,680000.0],["2022-05-11",78.5629,78.5629,73.1137,73.6135,737400.0],["2022-05-12",72.8491,78.2395,70.7517,76.3283,751700.0],["2022-05-13",78.6609,80.8563,77.5338,79.3078,591800.0],["2022-05-16",79.1804,79.9497,76.9948,78.0631,635500.0],["2022-05-17",79.7782,81.3071,74.819,77.5142,691700.0],["2022-05-18",76.3577,76.4459,70.2126,71.0947,829000.0],["2022-05-19",70.8098,74.6215,70.5446,72.9023,725400.0],["2022-05-20",73.7472,74.3366,69.2184,71.8708,643100.0],["2022-05-23",72.6567,72.6567,67.4599,70.4463,750800.0],["2022-05-24",68.9826,69.1594,66.4775,67.8332,645400.0],["2022-05-25",67.7448,72.4455,67.676,71.1438,747600.0],["2022-05-26",70.8295,75.0537,70.8295,74.3268,634400.0],["2022-05-27",75.0242,77.2955,74.5723,76.8416,390600.0],["2022-05-31",76.3111,78.6885,74.8572,78.2562,774000.0],["2022-06-01",78.5903,78.9538,72.5978,72.8237,707700.0],["2022-06-02",72.7844,77.883,72.7058,77.8535,535200.0],["2022-06-03",77.1462,77.2935,74.9948,76.7139,700900.0],["2022-06-06",77.4999,77.9714,74.9162,77.2444,503500.0],["2022-06-07",75.8003,80.0737,74.6608,79.8575,878800.0],["2022-06-08",80.221,82.9422,79.666,81.2132,752100.0],["2022-06-09",79.887,82.8342,79.7495,80.2505,657200.0],["2022-06-10",78.217,79.1994,74.2973,76.8024,650600.0],["2022-06-13",73.7373,74.7884,70.9523,71.9788,764900.0],["2022-06-14",72.6174,73.59,69.9503,70.9867,840900.0],["2022-06-15",72.1262,75.3091,71.9592,74.1303,1001600.0],["2022-06-16",71.3501,73.8847,70.0043,70.6035,749000.0],["2022-06-17",71.5859,75.8298,71.2716,75.2502,700200.0],["2022-06-21",75.8101,77.4212,74.0124,74.1401,630000.0],["2022-06-22",72.8041,75.0488,71.5761,72.6174,696000.0],["2022-06-23",73.5114,79.5628,72.1262,79.219,945400.0],["2022-06-24",80.054,83.345,79.5628,82.1072,1149900.0],["2022-06-27",82.1072,83.0896,77.3033,77.4311,585800.0],["2022-06-28",77.7552,78.325,73.3345,73.3935,660100.0],["2022-06-29",73.364,74.9948,71.7333,74.9064,572800.0],["2022-06-30",74.3857,74.5625,70.8344,73.4524,510300.0],["2022-07-01",73.9436,78.0794,73.9436,78.0401,610400.0],["2022-07-05",76.2915,83.1289,75.7315,82.8931,822800.0],["2022-07-06",83.0896,86.8717,82.9471,85.1329,1016200.0],["2022-07-07",84.74,90.7226,84.6496,89.5536,1022600.0],["2022-07-08",87.7657,92.2355,87.3432,91.0861,971500.0],["2022-07-11",90.4574,92.1962,87.471,88.3846,982200.0],["2022-07-12",88.3846,90.3395,86.1251,87.0191,634900.0],["2022-07-13",84.2979,89.642,83.9835,88.974,536800.0],["2022-07-14",88.2962,91.037,87.4906,90.8798,506400.0],["2022-07-15",91.5577,98.1691,91.3219,97.7368,1067500.0],["2022-07-18",98.2182,99.0532,94.77,94.8486,709800.0],["2022-07-19",95.998,100.2026,94.8486,99.9766,654000.0],["2022-07-20",100.2615,108.7886,99.2595,105.5664,1279000.0],["2022-07-21",103.6606,105.9986,102.5014,104.8591,716900.0],["2022-07-22",103.4837,104.8738,100.4973,102.6585,755000.0],["2022-07-25",103.0122,103.4936,96.7987,97.5109,1028900.0],["2022-07-26",96.8429,96.8822,92.265,92.5302,1205400.0],["2022-07-27",94.6521,98.6897,93.7385,97.9235,1281900.0],["2022-07-28",110.0657,128.3183,108.0616,117.6889,3125200.0],["2022-07-29",116.5396,124.487,114.3194,123.9565,1273100.0],["2022-08-01",123.0429,126.3407,116.1761,116.1859,1372800.0],["2022-08-02",115.4393,122.7973,115.179,121.7658,933700.0],["2022-08-03",121.2943,128.3674,120.9111,127.6208,741400.0],["2022-08-04",126.8643,128.5835,125.7444,127.4734,449300.0],["2022-08-05",124.1431,131.9334,124.1431,131.7664,539500.0],["2022-08-08",132.6997,138.2796,130.4598,130.8037,934700.0],["2022-08-09",130.0472,131.6583,127.5814,128.6719,584700.0],["2022-08-10",133.5052,137.5624,133.4365,135.8531,649800.0],["2022-08-11",136.5614,137.7222,133.3741,133.4332,556500.0],["2022-08-12",135.2334,136.7286,133.8266,135.5383,332000.0],["2022-08-15",133.6397,135.4891,132.715,133.62,399000.0],["2022-08-16",132.0362,135.2629,131.3742,132.3412,553800.0],["2022-08-17",130.177,130.8558,127.334,128.6227,487100.0],["2022-08-18",127.8357,129.449,127.3635,128.2194,316300.0],["2022-08-19",125.8092,126.97,122.8974,124.1664,511100.0],["2022-08-22",121.7956,122.6613,116.3064,116.7884,674500.0],["2022-08-23",117.8902,120.6299,116.3654,118.4312,559800.0],["2022-08-24",118.2345,121.7071,117.5902,121.2447,475500.0],["2022-08-25",122.0809,123.9401,120.5659,123.0154,460500.0],["2022-08-26",121.9432,122.8089,113.6848,113.8569,648000.0],["2022-08-29",112.7256,113.8569,110.8762,110.9057,470700.0],["2022-08-30",112.5682,112.5682,106.5773,108.7907,640800.0],["2022-08-31",110.3155,114.152,108.5103,112.0075,912800.0],["2022-09-01",109.7056,113.8716,107.8857,113.788,816700.0],["2022-09-02",114.8406,119.1297,112.2436,119.0116,1161500.0],["2022-09-06",120.0151,131.6408,119.7298,129.8917,1734300.0],["2022-09-07",130.0393,137.6041,130.0393,137.4861,1216300.0],["2022-09-08",137.4861,145.0018,136.2958,142.9753,1242500.0],["2022-09-09",144.6083,145.8872,141.8017,143.418,689300.0],["2022-09-12",145.0018,146.4184,142.1096,144.1263,561000.0],["2022-09-13",138.824,143.2311,137.5549,138.0468,802700.0],["2022-09-14",139.5322,139.5322,133.8561,135.617,773200.0],["2022-09-15",134.2791,139.7782,133.6004,136.0794,508300.0],["2022-09-16",133.5512,136.463,132.6166,134.5251,591500.0],["2022-09-19",132.3018,136.2761,131.0131,133.4134,434700.0],["2022-09-20",131.0131,133.0101,129.8523,132.1838,281200.0],["2022-09-21",132.1149,136.2466,130.1327,130.4623,471900.0],["2022-09-22",130.1278,130.3983,123.6942,125.3174,582100.0],["2022-09-23",124.314,125.9174,120.4774,123.2122,661500.0],["2022-09-26",122.8974,127.5209,121.4316,121.7366,422400.0],["2022-09-27",125.2288,128.4653,120.8857,123.586,792200.0],["2022-09-28",124.2648,130.8509,123.4581,129.9016,689200.0],["2022-09-29",126.9799,128.2882,122.5482,123.8418,489600.0],["2022-09-30",123.3696,127.6291,121.589,123.3794,604800.0],["2022-10-03",124.796,124.973,118.9379,121.0283,627300.0],["2022-10-04",124.1074,128.967,124.1074,126.6651,591200.0],["2022-10-05",124.0877,137.9288,121.2644,135.4104,1860400.0],["2022-10-06",135.4104,139.6208,130.6295,130.8754,902300.0],["2022-10-07",129.8917,132.0165,122.858,126.2322,986600.0],["2022-10-10",125.4846,129.5376,123.5762,128.7998,603100.0],["2022-10-11",129.3605,130.5803,123.5171,124.2648,622200.0],["2022-10-12",125.2682,126.2027,119.6019,121.3333,874900.0],["2022-10-13",116.3654,122.1301,114.4078,120.7627,960300.0],["2022-10-14",122.9564,125.2977,111.3582,111.5156,797700.0],["2022-10-17",114.4471,121.1168,112.2583,120.3397,688500.0],["2022-10-18",123.9992,126.0748,119.4937,122.7105,910700.0],["2022-10-19",122.7892,123.8811,118.7952,121.0676,924800.0],["2022-10-20",117.6934,119.8576,112.1846,115.3128,1147500.0],["2022-10-21",115.0964,124.5992,114.1914,123.8319,688200.0],["2022-10-24",125.4256,127.4816,119.1297,125.9666,815700.0],["2022-10-25",125.5633,133.6692,125.5633,132.656,1164900.0],["2022-10-26",152.4781,162.0302,142.9261,152.9208,4259200.0],["2022-10-27",156.354,159.197,151.9961,155.813,1300700.0],["2022-10-28",154.0324,159.743,150.7369,158.1346,848300.0],["2022-10-31",158.8134,163.0434,155.2326,155.813,831900.0],["2022-11-01",157.2689,158.5753,150.9927,152.4388,709400.0],["2022-11-02",151.396,154.8588,146.1724,146.3987,633700.0],["2022-11-03",144.1164,152.3011,142.9458,149.9106,453800.0],["2022-11-04",152.1732,152.8913,146.3741,150.8845,424900.0],["2022-11-07",151.3567,154.662,146.1823,153.2356,545600.0],["2022-11-08",154.4948,157.5345,151.337,154.9473,326600.0],["2022-11-09",153.2336,157.0058,152.16,153.6472,392500.0],["2022-11-10",162.019,166.2049,159.5863,164.7078,610600.0],["2022-11-11",164.1464,166.919,160.7977,164.3927,561800.0],["2022-11-14",163.9199,167.3376,160.5417,163.8707,450700.0],["2022-11-15",167.436,168.2978,162.9842,164.5108,567900.0],["2022-11-16",162.2259,164.3936,158.8574,161.6546,482600.0],["2022-11-17",159.4188,160.1082,156.0405,157.4687,408600.0],["2022-11-18",161.0636,161.0636,156.3853,157.7839,333900.0],["2022-11-21",157.0452,159.409,154.0126,154.9572,309700.0],["2022-11-22",154.6124,156.3557,152.1895,155.6466,282600.0],["2022-11-23",154.9374,159.6848,153.4404,156.1095,280400.0],["2022-11-25",154.445,157.4687,150.1606,153.1154,201100.0],["2022-11-28",152.1206,157.4687,149.286,150.3674,452800.0],["2022-11-29",149.9045,153.5388,147.915,152.613,468000.0],["2022-11-30",154.8094,163.3093,153.6965,163.0138,644700.0],["2022-12-01",162.7479,164.2646,157.7051,162.3342,476800.0],["2022-12-02",161.6447,163.2206,156.8876,160.5613,410900.0],["2022-12-05",160.1181,160.1181,154.4549,155.4595,409900.0],["2022-12-06",156.1095,156.6807,143.276,147.4521,712700.0],["2022-12-07",146.9793,153.6275,143.3252,151.5197,570000.0],["2022-12-08",153.923,156.0997,151.3918,152.5146,475400.0],["2022-12-09",151.4509,155.0163,150.4856,150.722,327000.0],["2022-12-12",151.4213,157.2914,150.0936,156.7891,415200.0],["2022-12-13",163.5259,164.7768,152.6918,153.9525,550300.0],["2022-12-14",154.0707,161.9698,154.0707,158.0498,787700.0],["2022-12-15",154.7208,155.3413,149.0673,153.2631,566300.0],["2022-12-16",151.1751,152.6525,146.9892,151.9532,759700.0],["2022-12-19",151.0372,151.0372,144.4579,146.9202,545500.0],["2022-12-20",145.2951,148.2301,143.4533,144.3299,547300.0],["2022-12-21",144.3693,149.4908,142.0448,148.8309,495200.0],["2022-12-22",147.3634,147.3634,140.0258,143.1578,515800.0],["2022-12-23",142.6555,144.3004,139.5383,143.473,427300.0],["2022-12-27",143.6109,144.8017,139.6712,141.4539,376900.0],["2022-12-28",141.5524,143.0889,139.1,139.7008,384700.0],["2022-12-29",142.0252,143.2859,139.5136,141.2766,336600.0],["2022-12-30",139.3265,140.2622,133.6533,135.5444,570300.0],["2023-01-03",138.5977,138.6568,129.172,131.4275,672000.0],["2023-01-04",132.6192,136.096,129.5167,134.4413,605000.0],["2023-01-05",131.4964,134.5595,127.5075,130.3145,544500.0],["2023-01-06",130.3145,136.3028,129.5758,135.1504,448900.0],["2023-01-09",136.8248,143.0298,136.8248,141.6805,499500.0],["2023-01-10",140.538,146.0978,138.0363,145.2656,339800.0],["2023-01-11",146.1618,149.6829,141.0304,148.1514,525900.0],["2023-01-12",149.7962,152.5145,147.2846,149.0181,594700.0],["2023-01-13",147.3339,149.1757,143.6109,143.798,582200.0],["2023-01-17",142.7934,147.7475,142.7934,145.8565,575600.0],["2023-01-18",146.6444,148.368,141.0993,142.4093,604600.0],["2023-01-19",141.8282,142.0547,133.6829,134.5792,672200.0],["2023-01-20",136.7855,140.2573,132.5011,139.5531,602900.0],["2023-01-23",139.5333,147.5998,138.967,147.5013,440700.0],["2023-01-24",147.1861,147.6786,144.2215,145.9254,392500.0],["2023-01-25",142.5767,148.2794,141.2767,147.9642,304800.0],["2023-01-26",151.1948,154.1988,149.8356,153.1154,422600.0],["2023-01-27",152.288,157.38,151.6774,155.4496,380200.0],["2023-01-30",155.0261,156.4483,151.1259,154.2579,326800.0],["2023-01-31",155.3019,156.73,153.8343,156.08,300500.0],["2023-02-01",155.6466,163.4865,153.5438,160.5515,601200.0],["2023-02-02",162.6888,165.7913,161.3444,163.0926,846900.0],["2023-02-03",160.0689,166.392,158.6506,163.457,410600.0],["2023-02-06",162.1076,164.1267,159.4385,161.5856,390300.0],["2023-02-07",160.9652,163.7722,156.5823,163.0138,456400.0],["2023-02-08",160.7977,161.0636,156.2966,156.5527,384700.0],["2023-02-09",158.0006,158.3256,155.0261,156.5724,373300.0],["2023-02-10",155.095,156.533,151.6774,153.2532,561500.0],["2023-02-13",154.4746,162.808,153.2434,160.6992,723000.0],["2023-02-14",158.9658,168.7756,157.124,168.0861,766000.0],["2023-02-15",168.0861,173.0353,165.9981,171.7894,938700.0],["2023-02-16",169.3173,178.2406,168.8149,170.184,1250600.0],["2023-02-17",169.7506,170.967,166.7269,170.8734,950900.0],["2023-02-21",169.071,169.662,162.5115,163.7032,1193800.0],["2023-02-22",186.5632,190.8151,173.9366,176.3004,2779500.0],["2023-02-23",172.4986,177.2163,170.6568,171.6023,1003100.0],["2023-02-24",167.5346,173.1191,166.0749,168.4801,734500.0],["2023-02-27",167.1209,172.9615,165.8306,170.5681,621800.0],["2023-02-28",170.5287,172.7447,167.5444,167.7808,565500.0],["2023-03-01",167.7808,169.5093,166.461,168.3127,374200.0],["2023-03-02",168.3126,170.8833,164.1661,169.5635,531100.0],["2023-03-03",170.1446,172.6266,167.7217,170.9325,535800.0],["2023-03-06",171.159,172.2523,168.4801,170.2923,494500.0],["2023-03-07",171.3856,173.3554,166.7515,167.1209,694000.0],["2023-03-08",166.9436,168.2043,164.8063,168.1747,567000.0],["2023-03-09",169.3185,171.6653,166.8929,167.1493,645000.0],["2023-03-10",167.879,170.2355,161.8051,162.7418,850600.0],["2023-03-13",160.5726,165.5421,159.5471,163.3038,740500.0],["2023-03-14",167.6226,168.7861,164.6744,167.8494,466500.0],["2023-03-15",165.6308,172.4047,164.9012,172.316,542900.0],["2023-03-16",171.7639,179.4104,170.9652,178.8632,756600.0],["2023-03-17",178.6265,180.7957,175.1755,179.652,697300.0],["2023-03-20",180.4901,185.4695,179.7506,181.7029,573700.0],["2023-03-21",182.8565,186.4851,181.9592,181.9691,518500.0],["2023-03-22",181.2888,184.8877,179.5041,180.4408,530500.0],["2023-03-23",182.048,185.0948,177.32,181.6832,423200.0],["2023-03-24",179.7111,182.4227,177.1968,181.7128,309200.0],["2023-03-27",178.2715,182.2402,176.616,179.5632,577300.0],["2023-03-28",179.1984,181.9691,178.0349,181.2493,532100.0],["2023-03-29",182.8368,183.103,176.7827,176.901,701400.0],["2023-03-30",178.0053,179.7358,176.4573,177.2067,462100.0],["2023-03-31",177.9264,182.8762,177.5616,181.0127,741500.0],["2023-04-03",179.366,185.1638,179.366,185.1539,576800.0],["2023-04-04",184.5623,184.5869,173.4598,173.9429,935200.0],["2023-04-05",173.3217,177.4137,172.385,176.7432,529300.0],["2023-04-06",176.3981,177.7292,173.0161,177.6109,289100.0],["2023-04-10",176.8418,178.1335,174.2289,175.8361,554200.0],["2023-04-11",175.915,181.2395,175.8558,179.5041,415800.0],["2023-04-12",180.8056,180.9338,173.9429,174.0415,369000.0],["2023-04-13",176.4869,179.2576,174.7219,177.5419,396100.0],["2023-04-14",176.3587,183.4284,176.3587,182.7973,464900.0],["2023-04-17",183.2707,184.4539,180.8352,182.8861,527000.0],["2023-04-18",185.0061,189.4727,183.0389,185.8146,704000.0],["2023-04-19",183.6651,185.8146,181.8015,184.8088,381900.0],["2023-04-20",183.9806,188.112,183.458,186.14,393200.0],["2023-04-21",186.2682,189.2065,185.2427,187.6979,411600.0],["2023-04-24",186.8499,194.3337,186.8499,194.0675,770900.0],["2023-04-25",192.8843,195.3987,191.4152,192.8942,628200.0],["2023-04-26",194.5408,202.2495,192.273,196.6016,953900.0],["2023-04-27",198.0806,199.5793,194.9155,196.2663,701900.0],["2023-04-28",195.7043,200.1019,193.3182,197.3115,646400.0],["2023-05-01",197.5087,199.8899,195.4184,195.9015,712500.0],["2023-05-02",195.8818,197.8735,192.9336,196.5227,679000.0],["2023-05-03",209.0352,218.2052,193.2688,214.902,2316700.0],["2023-05-04",216.0458,220.6407,202.9811,204.6672,1192100.0],["2023-05-05",206.0772,207.6548,201.7486,207.29,598900.0],["2023-05-08",207.428,208.1281,201.2358,203.5333,494200.0],["2023-05-09",202.0345,203.4297,197.9228,198.9384,545600.0],["2023-05-10",201.5711,203.1389,197.6665,200.8316,353400.0],["2023-05-11",201.0091,206.4519,200.0033,204.0164,427600.0],["2023-05-12",203.6812,207.4971,203.2178,204.5094,391300.0],["2023-05-15",204.4305,205.4412,201.6795,203.4051,412300.0],["2023-05-16",202.9416,203.6614,197.8637,198.2186,397300.0],["2023-05-17",199.4117,202.1627,197.0256,200.6245,567300.0],["2023-05-18",200.2791,203.3978,199.0454,201.4338,349700.0],["2023-05-19",202.9833,204.819,201.0933,204.0393,384500.0],["2023-05-22",203.3978,206.7337,200.2248,201.572,555000.0],["2023-05-23",199.7955,202.7366,197.0617,199.8054,452500.0],["2023-05-24",199.756,203.2991,197.8315,203.23,397900.0],["2023-05-25",204.3551,204.3551,197.0715,198.473,531200.0],["2023-05-26",197.8019,200.0027,197.1801,198.1473,446800.0],["2023-05-30",199.8942,202.6921,194.6535,198.7395,484900.0],["2023-05-31",198.7197,199.7856,193.6962,196.7557,494200.0],["2023-06-01",196.1636,197.8463,194.2193,196.1438,475500.0],["2023-06-02",198.4829,199.4007,191.6829,195.1865,523600.0],["2023-06-05",193.4396,202.2233,193.4396,201.0291,504300.0],["2023-06-06",201.0785,201.1871,195.5615,195.8872,525600.0],["2023-06-07",195.4628,198.2756,190.2617,193.5186,625700.0],["2023-06-08",193.0843,196.4004,190.6762,190.8835,394800.0],["2023-06-09",190.8835,192.9363,185.8994,186.4028,645800.0],["2023-06-12",187.37,189.5955,183.7183,188.1102,542400.0],["2023-06-13",187.2811,188.4655,184.1427,185.8303,890500.0],["2023-06-14",185.8007,190.3604,183.8022,189.2254,473300.0],["2023-06-15",188.1595,189.3932,185.3319,186.4718,485900.0],["2023-06-16",188.0806,189.1119,184.6559,185.7119,545600.0],["2023-06-20",185.6527,188.3767,184.9717,187.3503,479400.0],["2023-06-21",187.4489,191.4657,186.8074,189.2353,448700.0],["2023-06-22",188.9491,189.107,182.8202,184.0045,726200.0],["2023-06-23",182.7215,189.1761,178.6356,184.873,4005200.0],["2023-06-26",185.5442,189.107,184.6954,186.2844,514400.0],["2023-06-27",190.5874,194.9003,189.4277,193.5383,519300.0],["2023-06-28",193.4692,199.5192,193.4396,197.644,475100.0],["2023-06-29",197.644,199.0059,194.0713,194.2489,330500.0],["2023-06-30",195.1865,198.2657,194.7029,197.5453,415500.0],["2023-07-03",197.9006,198.024,190.2617,193.0942,352400.0],["2023-07-05",192.4527,192.7882,186.6988,186.9949,616100.0],["2023-07-06",185.4158,186.9949,183.2939,183.4814,595800.0],["2023-07-07",183.3038,184.8039,181.6062,184.5078,491800.0],["2023-07-10",184.5572,190.0051,184.4289,189.6004,479400.0],["2023-07-11",189.7189,191.2289,186.4373,186.5705,325600.0],["2023-07-12",188.949,193.3606,185.6625,192.877,482200.0],["2023-07-13",193.9331,196.5485,192.808,193.035,336700.0],["2023-07-14",192.4527,195.3444,190.5578,191.4066,330200.0],["2023-07-17",191.6237,193.1633,189.3734,191.0414,360800.0],["2023-07-18",191.6829,194.0219,189.2057,189.9459,389300.0],["2023-07-19",190.3702,191.4361,184.0736,184.6855,507400.0],["2023-07-20",184.0637,186.768,182.682,183.0373,310800.0],["2023-07-21",184.1229,185.4987,182.2971,183.3531,273200.0],["2023-07-24",183.363,184.0292,180.5403,180.9943,381300.0],["2023-07-25",181.8135,183.6591,180.9055,182.7018,351700.0],["2023-07-26",182.761,182.761,178.7688,181.0042,370100.0],["2023-07-27",181.2904,182.534,176.2176,176.6716,483600.0],["2023-07-28",171.6382,172.9113,161.2674,162.4794,1514600.0],["2023-07-31",162.9334,167.4536,161.9662,166.3778,819900.0],["2023-08-01",164.7197,166.4962,162.0747,166.2199,1086400.0],["2023-08-02",163.0123,170.3946,157.9592,165.4895,1113900.0],["2023-08-03",165.3415,170.5427,162.0452,163.3677,922300.0],["2023-08-04",164.7987,165.9731,162.1734,163.6539,541000.0],["2023-08-07",163.2393,166.9108,162.815,164.6605,559600.0],["2023-08-08",164.6606,164.6606,158.8722,159.1534,636500.0],["2023-08-09",159.9726,162.5189,158.6303,160.92,513200.0],["2023-08-10",161.0582,163.417,159.4101,160.1404,473300.0],["2023-08-11",159.6864,161.376,158.433,160.4661,393900.0],["2023-08-14",160.2785,162.0254,158.5317,161.9465,489600.0],["2023-08-15",160.1996,162.5978,159.637,162.0945,489500.0],["2023-08-16",161.7293,161.9958,158.8376,160.7917,536400.0],["2023-08-17",164.7251,167.4824,162.1259,162.6497,752100.0],["2023-08-18",161.5033,164.2705,160.9005,164.1025,704600.0],["2023-08-21",164.5669,165.3872,158.5335,159.8035,481100.0],["2023-08-22",160.6534,164.3693,160.5941,163.7862,320400.0],["2023-08-23",163.5095,164.3297,161.2266,163.3612,288100.0],["2023-08-24",167.5812,167.5812,162.2346,162.2643,429000.0],["2023-08-25",162.6497,163.7566,159.3884,160.3964,326600.0],["2023-08-28",161.1376,164.142,160.1,160.9795,451400.0],["2023-08-29",160.2087,162.5113,159.4773,161.7998,399500.0],["2023-08-30",161.9382,163.3069,159.9418,161.0586,967900.0],["2023-08-31",161.7702,164.4879,157.9455,158.7559,877300.0],["2023-09-01",159.8727,160.8757,155.3068,156.9078,651100.0],["2023-09-05",155.7021,155.7021,149.3574,149.4266,1023600.0],["2023-09-06",148.7941,152.9152,148.3198,152.6187,1002200.0],["2023-09-07",152.4013,160.3767,151.3241,159.7639,876400.0],["2023-09-08",159.7639,163.9839,157.4909,158.5681,851500.0],["2023-09-11",157.7578,165.0117,157.5058,163.7269,860800.0],["2023-09-12",162.5904,164.0629,159.4082,163.3612,524400.0],["2023-09-13",163.3514,166.919,162.5212,166.7807,590700.0],["2023-09-14",167.6899,170.6794,162.9066,170.1605,720900.0],["2023-09-15",169.8443,170.0716,164.8239,168.3619,728400.0],["2023-09-18",168.3619,173.1995,167.4033,171.9197,987200.0],["2023-09-19",171.3564,172.0482,168.7473,171.7023,794600.0],["2023-09-20",175.5664,178.7408,173.3231,173.4021,668500.0],["2023-09-21",171.8703,172.4257,166.0889,166.2371,704800.0],["2023-09-22",166.9684,170.1309,166.84,167.3736,441500.0],["2023-09-25",165.8912,171.8209,164.6954,171.4848,474000.0],["2023-09-26",175.3193,177.5943,172.7498,174.7165,818000.0],["2023-09-27",175.3094,177.5923,173.7381,176.782,528700.0],["2023-09-28",177.8493,180.656,175.7047,179.1637,454200.0],["2023-09-29",180.5671,181.5652,177.3255,177.7307,448100.0],["2023-10-02",176.8017,182.3954,176.8017,182.1483,728800.0],["2023-10-03",183.1465,187.3466,174.2916,174.9438,783800.0],["2023-10-04",175.7641,182.761,175.517,182.4547,686800.0],["2023-10-05",183.769,183.7987,179.4503,180.735,663100.0],["2023-10-06",178.2842,180.0828,168.8264,171.9987,1231300.0],["2023-10-09",170.8227,175.3094,170.0716,173.6689,475400.0],["2023-10-10",172.908,179.3811,172.908,179.2131,436100.0],["2023-10-11",179.8753,183.3619,178.8771,179.4997,469900.0],["2023-10-12",178.4422,179.3119,171.0006,172.7992,561800.0],["2023-10-13",171.9494,174.6572,171.4651,173.2934,346400.0],["2023-10-16",174.1433,178.9364,172.6214,178.6992,333100.0],["2023-10-17",178.7486,183.5714,178.7486,182.3459,409600.0],["2023-10-18",181.4565,183.6801,179.7172,180.3497,339900.0],["2023-10-19",180.2409,181.4466,177.5232,179.3713,386300.0],["2023-10-20",179.0747,180.4188,174.7165,177.2267,396100.0],["2023-10-23",175.6949,179.4602,173.3131,175.7838,478900.0],["2023-10-24",177.4342,181.0306,176.9796,177.7999,350600.0],["2023-10-25",178.6004,180.3694,173.323,173.8863,491200.0],["2023-10-26",173.6393,177.8888,171.7023,172.0284,487700.0],["2023-10-27",173.7776,180.7351,173.7678,175.9716,589400.0],["2023-10-30",175.9716,178.0173,174.7461,176.4756,424300.0],["2023-10-31",175.8629,182.9171,175.7937,180.6263,1047800.0],["2023-11-01",187.4948,198.1682,179.9444,194.1953,1715400.0],["2023-11-02",197.5258,199.9471,194.2348,196.3893,631700.0],["2023-11-03",197.8223,205.2245,197.338,204.4141,788600.0],["2023-11-06",203.8903,206.4301,203.238,204.1966,461700.0],["2023-11-07",203.6827,206.0694,202.9386,204.75,405000.0],["2023-11-08",205.6988,207.0824,202.9385,205.1651,291300.0],["2023-11-09",205.1651,205.2343,201.6172,203.8211,251100.0],["2023-11-10",204.1966,208.7278,203.6382,208.4659,247700.0],["2023-11-13",208.466,217.1973,208.466,212.0831,592300.0],["2023-11-14",215.4234,218.4178,213.1602,217.4197,597900.0],["2023-11-15",218.7934,223.6606,217.311,221.7137,445700.0],["2023-11-16",221.877,225.4679,220.8976,225.2701,514700.0],["2023-11-17",227.4068,230.4933,226.6946,227.6442,561300.0],["2023-11-20",226.7341,229.3358,225.0871,229.3161,568700.0],["2023-11-21",229.3161,229.504,227.4147,227.9014,380000.0],["2023-11-22",229.1578,233.2335,227.9212,232.3234,429200.0],["2023-11-24",232.1453,233.4808,231.0512,233.1345,150700.0],["2023-11-27",232.2739,239.0551,226.8034,237.8829,549700.0],["2023-11-28",236.7156,237.2597,233.3621,235.4395,669600.0],["2023-11-29",237.4081,238.4962,230.3745,236.0528,516400.0],["2023-11-30",236.2507,238.2885,235.4988,237.7741,294100.0],["2023-12-01",236.8442,240.8556,236.8442,240.079,305300.0],["2023-12-04",239.9603,243.848,238.1104,242.3839,506100.0],["2023-12-05",242.4532,242.9874,239.4954,240.6923,331500.0],["2023-12-06",243.2149,246.3013,240.7715,244.4119,557400.0],["2023-12-07",245.9452,248.0028,241.1474,243.116,359000.0],["2023-12-08",242.2553,245.7127,242.2553,244.5207,288200.0],["2023-12-11",242.9379,247.7555,241.6321,243.4227,404000.0],["2023-12-12",244.9065,246.3211,242.839,246.1727,691600.0],["2023-12-13",246.6476,249.7439,244.7383,249.0712,345900.0],["2023-12-14",250.4759,251.02,238.0115,242.5224,656600.0],["2023-12-15",241.9388,244.8076,240.9495,243.0368,591600.0],["2023-12-18",244.2338,250.5353,244.0854,248.537,408600.0],["2023-12-19",251.4454,255.6101,250.837,251.7521,435000.0],["2023-12-20",253.048,254.6604,249.7142,250.0803,328400.0],["2023-12-21",252.8996,254.6604,251.851,253.2953,249700.0],["2023-12-22",253.9482,256.6142,251.5542,255.3925,215400.0],["2023-12-26",254.7791,257.1533,254.5496,256.1838,234600.0],["2023-12-27",256.3619,259.1516,255.8277,257.5886,180600.0],["2023-12-28",257.6479,258.2217,254.7099,255.1056,158000.0],["2023-12-29",254.1757,256.7081,253.2211,253.8195,273300.0],["2024-01-02",251.0002,252.7166,247.4686,249.6747,344000.0],["2024-01-03",249.9516,249.9516,241.3848,242.0377,487100.0],["2024-01-04",242.0377,242.8143,239.1788,240.5835,354800.0],["2024-01-05",240.9693,243.5463,239.7427,242.5917,272300.0],["2024-01-08",242.9182,246.3706,242.9182,245.7177,295800.0],["2024-01-09",244.2041,251.1882,244.2041,251.1882,305500.0],["2024-01-10",251.7026,256.6784,250.3176,256.629,245000.0],["2024-01-11",255.6102,260.126,253.7365,259.7452,360700.0],["2024-01-12",260.0814,261.7068,258.4195,258.4591,291800.0],["2024-01-16",259.6957,271.5468,259.6759,268.7769,553300.0],["2024-01-17",267.7679,270.7257,262.7326,270.5476,529600.0],["2024-01-18",272.3283,274.0941,269.964,272.5162,471200.0],["2024-01-19",273.7528,273.7874,269.2517,272.7833,427100.0],["2024-01-22",274.0496,281.8152,274.0496,278.7881,417900.0],["2024-01-23",279.2628,281.8942,276.4435,280.1432,366800.0],["2024-01-24",282.6658,282.6658,276.5622,277.4525,215900.0],["2024-01-25",280.9643,281.2908,275.6917,277.7889,204800.0],["2024-01-26",277.5317,278.2439,268.7472,270.2509,413000.0],["2024-01-29",271.527,276.9777,267.4513,275.9884,368300.0],["2024-01-30",276.0181,279.8267,274.3602,276.1962,254900.0],["2024-01-31",277.0371,283.477,275.5829,278.0857,410800.0],["2024-02-01",278.9859,285.2775,278.9859,284.496,310200.0],["2024-02-02",284.1695,287.1174,280.9446,284.674,241900.0],["2024-02-05",284.12,284.6691,280.0938,282.8637,194900.0],["2024-02-06",283.2396,283.9865,279.9058,283.3979,272300.0],["2024-02-07",285.4753,292.8995,282.745,289.64,339300.0],["2024-02-08",291.4058,294.9967,290.4512,290.9854,444900.0],["2024-02-09",291.6976,294.4675,290.4512,292.3209,406100.0],["2024-02-12",291.8262,294.2894,288.7992,290.0951,341600.0],["2024-02-13",285.5742,296.7675,282.7548,296.7427,426500.0],["2024-02-14",301.8373,304.7061,297.6875,304.4193,417800.0],["2024-02-15",305.4975,312.0611,304.8842,311.7594,417200.0],["2024-02-16",312.9564,321.3749,311.063,315.8252,828600.0],["2024-02-20",318.7335,321.5627,313.5845,320.9791,912500.0],["2024-02-21",304.6666,316.3594,297.7716,306.9814,1113200.0],["2024-02-22",315.1327,339.5967,313.8269,330.4561,1060500.0],["2024-02-23",330.1989,338.103,329.2492,335.1847,578500.0],["2024-02-26",336.3916,347.1051,336.3421,345.7003,632200.0],["2024-02-27",348.0942,348.9746,332.4593,335.3627,835900.0],["2024-02-28",333.3645,343.4152,333.3645,342.7919,421400.0],["2024-02-29",344.4044,348.3317,341.4565,347.2732,458900.0],["2024-03-01",350.1024,362.458,348.9945,362.3393,662500.0],["2024-03-04",364.8619,371.2821,359.1045,362.5669,499900.0],["2024-03-05",360.6972,362.8735,352.1996,361.0138,421200.0],["2024-03-06",363.655,366.8206,355.1822,365.4159,345500.0],["2024-03-07",366.9897,368.5982,361.6149,366.9897,278100.0],["2024-03-08",368.5438,370.6224,349.7766,350.3903,676900.0],["2024-03-11",347.4307,347.4307,328.4655,330.8213,973500.0],["2024-03-12",333.3354,349.4202,331.3756,346.0152,720700.0],["2024-03-13",345.5797,346.9951,340.2544,340.7592,401500.0],["2024-03-14",343.3427,348.079,341.8223,346.6289,501800.0],["2024-03-15",343.1743,346.4408,337.1265,344.1147,881500.0],["2024-03-18",344.9858,346.4408,330.8609,336.0971,491100.0],["2024-03-19",333.6819,337.8095,321.6851,337.0275,583400.0],["2024-03-20",336.5228,344.8175,334.9984,344.6889,535100.0],["2024-03-21",343.4813,350.1923,340.4326,344.4711,390400.0],["2024-03-22",345.0649,354.3595,339.4625,352.6767,504100.0],["2024-03-25",353.8646,365.9999,353.8646,357.5566,634000.0],["2024-03-26",358.9325,365.1783,357.6705,364.2578,378300.0],["2024-03-27",368.0488,369.3158,353.0083,362.1593,383100.0],["2024-03-28",363.258,366.6116,358.6355,362.674,363100.0],["2024-04-01",362.3177,367.0095,361.4764,364.0598,332300.0],["2024-04-02",356.6757,358.2842,349.9151,356.2204,345600.0],["2024-04-03",360.1203,370.167,357.0963,366.6432,615700.0],["2024-04-04",367.643,375.146,347.1139,347.3317,588200.0],["2024-04-05",350.2022,355.0227,344.6888,346.8665,489300.0],["2024-04-08",346.5893,360.0015,344.956,359.6253,365300.0],["2024-04-09",359.1008,359.3086,339.9277,350.7169,576200.0],["2024-04-10",346.9258,361.2883,340.7592,356.3886,560500.0],["2024-04-11",357.6457,364.8022,355.3592,363.2185,329100.0],["2024-04-12",362.9314,363.8173,356.8737,361.4368,221600.0],["2024-04-15",363.6045,368.4052,354.6267,355.2008,271900.0],["2024-04-16",354.1516,367.059,352.4095,366.9006,474400.0],["2024-04-17",370.1869,372.3259,350.4002,355.9135,455500.0],["2024-04-18",358.4474,362.1395,351.7958,352.7757,299500.0],["2024-04-19",353.429,356.349,339.1655,343.8375,626200.0],["2024-04-22",346.4408,355.9927,344.6294,351.1425,539300.0],["2024-04-23",355.7848,362.2682,351.39,361.021,510400.0],["2024-04-24",361.0408,363.7035,356.8737,359.0513,271300.0],["2024-04-25",357.1211,375.0766,350.9248,366.1385,619900.0],["2024-04-26",365.2476,380.0753,365.2476,378.6697,510500.0],["2024-04-29",381.0849,388.4888,377.1256,380.9067,718800.0],["2024-04-30",380.0455,387.0238,378.2886,380.877,977300.0],["2024-05-01",386.9051,391.973,356.6657,380.0753,1173500.0],["2024-05-02",384.0445,386.6972,375.4329,377.6601,665600.0],["2024-05-03",382.5993,387.1229,377.2246,384.5988,510600.0],["2024-05-06",387.7069,396.6649,387.3209,391.8147,571700.0],["2024-05-07",390.9337,395.4176,387.786,393.7943,416600.0],["2024-05-08",390.9337,396.8826,387.893,389.9538,257800.0],["2024-05-09",390.3893,393.9428,384.8067,393.7448,208000.0],["2024-05-10",394.7445,396.9122,383.51,386.0538,321000.0],["2024-05-13",386.9348,386.9348,371.9587,373.582,538800.0],["2024-05-14",373.1663,386.6181,372.3744,383.3021,448600.0],["2024-05-15",383.7872,387.9741,382.1836,385.2224,320400.0],["2024-05-16",384.5588,391.0359,384.3904,385.2323,300100.0],["2024-05-17",385.579,386.2802,381.3896,382.5682,269000.0],["2024-05-20",383.3703,386.2029,377.9133,379.1612,279600.0],["2024-05-21",378.4481,380.9538,376.3713,376.6852,389100.0],["2024-05-22",378.2302,378.2302,370.2279,374.9025,361400.0],["2024-05-23",377.3686,379.7059,373.2783,377.4577,278400.0],["2024-05-24",379.4979,383.0782,376.9923,380.2011,293100.0],["2024-05-28",382.578,390.4615,375.16,385.8562,564000.0],["2024-05-29",379.904,386.9803,377.4627,383.301,314900.0],["2024-05-30",383.2713,383.9943,378.3788,382.2611,251700.0],["2024-05-31",386.0444,386.0444,358.5512,365.1075,674600.0],["2024-06-03",365.6424,373.7636,359.5812,373.001,458100.0],["2024-06-04",372.2681,374.9421,364.3747,374.8926,284700.0],["2024-06-05",377.7746,407.0011,375.0867,398.5728,1087800.0],["2024-06-06",398.5729,402.7533,378.6165,382.1324,505400.0],["2024-06-07",382.5682,385.7276,375.3582,380.1021,305200.0],["2024-06-10",376.4376,392.6305,373.615,391.8283,419200.0],["2024-06-11",391.0558,395.156,384.4697,393.3337,344700.0],["2024-06-12",396.8298,408.2986,392.4226,407.0407,420800.0],["2024-06-13",408.1995,411.0023,399.1275,402.891,273300.0],["2024-06-14",400.8211,401.5688,392.6108,394.958,278100.0],["2024-06-17",398.355,413.4585,395.3145,413.3694,372600.0],["2024-06-18",412.993,425.0955,409.8039,424.7291,439200.0],["2024-06-20",425.2143,426.0661,403.089,404.7628,447800.0],["2024-06-21",404.7628,410.8537,397.5627,410.7745,492900.0],["2024-06-24",410.1703,410.1703,402.5443,407.0803,326900.0],["2024-06-25",411.438,417.8557,407.6547,415.1322,294400.0],["2024-06-26",416.5682,419.2284,412.7156,418.5788,407800.0],["2024-06-27",418.9353,423.4019,416.1424,422.1243,339200.0],["2024-06-28",423.61,426.8921,415.6968,418.5986,435300.0],["2024-07-01",422.4116,422.8968,409.0413,420.5595,358800.0],["2024-07-02",418.965,423.3921,413.1068,416.7366,189400.0],["2024-07-03",416.1324,418.5985,412.78,414.4686,127100.0],["2024-07-05",414.736,416.1919,411.438,414.6964,299200.0],["2024-07-08",417.935,420.0644,402.5047,402.6038,408700.0],["2024-07-09",404.436,409.2394,389.5108,391.2539,420400.0],["2024-07-10",390.6497,392.5315,375.5215,378.9334,532900.0],["2024-07-11",377.2002,386.9655,373.6645,379.9139,382400.0],["2024-07-12",379.8149,386.2524,373.8725,374.2984,380100.0],["2024-07-15",380.4091,384.8114,374.4569,382.489,479900.0],["2024-07-16",379.4484,386.2425,375.6899,383.0237,434600.0],["2024-07-17",380.2902,380.7161,359.3731,360.106,631100.0],["2024-07-18",355.4909,363.5626,348.6572,362.6811,683900.0],["2024-07-19",364.4242,371.664,360.5518,365.7612,420900.0],["2024-07-22",369.5643,379.28,366.8407,378.9829,392800.0],["2024-07-23",378.7155,386.8764,376.9526,381.449,296600.0],["2024-07-24",379.8149,380.3001,365.4146,366.9695,484900.0],["2024-07-25",366.0385,366.9992,351.5491,356.9071,697800.0],["2024-07-26",364.4242,370.1288,357.541,362.8395,558600.0],["2024-07-29",367.6726,371.7135,358.8285,363.9835,475200.0],["2024-07-30",365.2066,376.0811,365.0877,372.9514,776200.0],["2024-07-31",391.2043,394.0765,359.2048,370.2873,1404900.0],["2024-08-01",382.2908,384.7668,360.007,368.0886,514400.0],["2024-08-02",357.5311,364.7312,347.3697,359.2148,506800.0],["2024-08-05",342.9922,358.0957,337.6837,349.0732,785100.0],["2024-08-06",353.9062,368.2174,350.4398,364.2756,406400.0],["2024-08-07",367.4845,372.3572,354.5846,355.2631,413700.0],["2024-08-08",361.6907,371.6144,358.4422,367.4053,396300.0],["2024-08-09",368.0689,372.9119,363.0476,367.9104,302900.0],["2024-08-12",370.3269,373.5259,365.0977,367.1379,344400.0],["2024-08-13",369.9902,376.3386,364.1766,371.0895,348100.0],["2024-08-14",372.6939,375.5017,366.92,373.3773,254500.0],["2024-08-15",378.2501,390.5705,377.5172,385.163,547000.0],["2024-08-16",384.1719,389.0579,379.8805,384.9945,263000.0],["2024-08-19",384.5386,386.0351,377.601,381.5059,259200.0],["2024-08-20",382.4574,385.5198,369.4643,370.3266,241700.0],["2024-08-21",370.4851,381.9222,369.0283,380.5545,314000.0],["2024-08-22",380.4058,383.9043,377.1204,380.1481,173600.0],["2024-08-23",382.5564,401.7536,380.7626,400.2869,586400.0],["2024-08-26",397.7199,404.6674,393.1758,400.6634,395100.0],["2024-08-27",397.0262,404.2859,392.1898,403.8349,342800.0],["2024-08-28",403.8349,406.1144,383.9142,384.7567,442900.0],["2024-08-29",384.5881,393.4583,380.8518,382.5862,248600.0],["2024-08-30",385.8667,389.167,376.8677,382.6655,362300.0],["2024-09-03",379.5832,382.0014,367.5664,369.5634,447000.0],["2024-09-04",369.7021,377.6208,366.7289,376.273,248800.0],["2024-09-05",373.6367,379.0679,365.3612,370.0193,233100.0],["2024-09-06",370.2374,373.8201,358.7706,359.1769,303600.0],["2024-09-09",363.4484,369.1818,359.8905,361.6546,376300.0],["2024-09-10",367.5812,384.4048,366.0351,376.5406,458700.0],["2024-09-11",377.1947,387.938,374.6377,387.6407,308500.0],["2024-09-12",387.2938,399.8062,386.4712,392.0114,329000.0],["2024-09-13",392.7745,397.0658,388.2155,391.2878,268100.0],["2024-09-16",393.8944,407.3532,392.6852,405.3512,413000.0],["2024-09-17",405.7972,415.7378,404.3602,412.9429,398400.0],["2024-09-18",412.1699,419.2263,408.3245,409.0182,338200.0],["2024-09-19",420.2174,420.2174,408.7903,417.7695,374600.0],["2024-09-20",415.4008,420.0391,414.0529,416.154,614900.0],["2024-09-23",420.5742,425.6188,418.2353,424.1025,277600.0],["2024-09-24",425.1728,429.9894,420.0093,423.0519,305200.0],["2024-09-25",423.9736,423.9736,417.7794,418.7804,214600.0],["2024-09-26",424.1223,424.1223,412.7843,422.6555,255800.0],["2024-09-27",423.1907,423.1907,405.7477,407.7695,395800.0],["2024-09-30",407.7695,413.0916,402.8537,412.3681,281100.0],["2024-10-01",413.5772,418.1163,408.7962,417.1352,257300.0],["2024-10-02",415.2621,419.707,411.6248,419.1768,297300.0],["2024-10-03",419.0678,421.2085,407.3037,410.4355,367200.0],["2024-10-04",411.9419,415.1034,405.8468,411.2878,227300.0],["2024-10-07",409.7913,409.7913,389.266,392.5465,490500.0],["2024-10-08",395.3413,406.3324,395.3215,399.9201,319900.0],["2024-10-09",399.6724,401.3919,394.9598,399.1967,259600.0],["2024-10-10",395.5693,398.8894,390.5346,391.4761,223400.0],["2024-10-11",392.7249,401.714,391.9241,400.2175,216800.0],["2024-10-14",402.3285,403.4583,390.8171,395.49,321000.0],["2024-10-15",395.0044,397.6803,384.499,389.5435,364200.0],["2024-10-16",391.8924,391.8924,374.2611,374.5188,556800.0],["2024-10-17",377.6011,378.3414,369.5733,370.2225,525400.0],["2024-10-18",371.4563,373.934,366.0133,367.383,297300.0],["2024-10-21",366.3325,368.6318,361.2879,365.1531,348200.0],["2024-10-22",365.1531,365.1531,359.5436,362.7052,314200.0],["2024-10-23",360.6437,368.0936,360.6437,363.3394,405300.0],["2024-10-24",364.9252,366.1045,355.2612,356.0649,278900.0],["2024-10-25",356.7884,362.7151,356.4415,357.165,333100.0],["2024-10-28",362.4078,368.2849,359.5931,365.272,604300.0],["2024-10-29",363.2799,368.8102,362.2492,365.6486,892300.0],["2024-10-30",312.4376,316.055,284.7865,287.403,2970700.0],["2024-10-31",294.836,300.6685,284.9847,285.1234,1263800.0],["2024-11-01",290.5645,297.1948,289.3742,294.291,784800.0],["2024-11-04",291.7935,298.5725,289.514,294.5288,690400.0],["2024-11-05",294.5288,308.1859,293.7003,306.0154,748000.0],["2024-11-06",313.0322,316.8033,307.8915,312.6953,884800.0],["2024-11-07",316.6695,330.7131,314.6804,328.9292,1021700.0],["2024-11-08",334.5585,340.7428,331.0203,336.947,686600.0],["2024-11-11",338.7706,340.9113,332.0214,340.4455,586400.0],["2024-11-12",342.8043,346.5704,333.4287,335.3613,589900.0],["2024-11-13",336.6398,343.8746,333.5922,336.719,465500.0],["2024-11-14",336.0847,336.0847,324.0927,327.6804,582400.0],["2024-11-15",324.3477,325.9347,312.197,314.1114,613800.0],["2024-11-18",315.8968,324.4866,314.4189,323.9857,504400.0],["2024-11-19",322.2548,333.5425,319.537,332.8581,381600.0],["2024-11-20",331.7968,332.9811,325.5816,330.5023,402400.0],["2024-11-21",328.9996,335.8734,320.2016,335.6651,529700.0],["2024-11-22",333.731,338.6111,331.8265,334.8617,405900.0],["2024-11-25",340.2873,342.1818,333.3441,334.4253,559600.0],["2024-11-26",332.6101,337.0438,325.3594,336.042,429500.0],["2024-11-27",335.2585,335.2585,327.4205,328.583,340400.0],["2024-11-29",333.7409,333.7409,324.7543,326.1033,215500.0],["2024-12-02",324.8039,325.7413,316.3233,322.2052,530600.0],["2024-12-03",326.3116,326.7282,318.8427,324.8932,373100.0],["2024-12-04",324.7047,336.0123,324.2276,334.5145,456500.0],["2024-12-05",335.3874,336.8455,326.9663,334.5641,351700.0],["2024-12-06",340.4461,352.5422,335.6255,337.3315,495000.0],["2024-12-09",335.7941,335.7941,321.9969,325.8752,461800.0],["2024-12-10",324.3476,331.9753,320.39,325.1411,404900.0],["2024-12-11",329.2873,332.7986,325.1124,327.492,357600.0],["2024-12-12",328.9004,330.6561,320.1123,320.271,316400.0],["2024-12-13",320.1421,325.0221,298.6577,298.8859,926000.0],["2024-12-16",297.5667,300.4134,293.6784,297.8741,775500.0],["2024-12-17",297.1005,303.4684,293.1825,293.4404,497100.0],["2024-12-18",293.4404,296.8922,278.7009,278.81,638300.0],["2024-12-19",285.8425,291.4467,281.141,288.0049,829600.0],["2024-12-20",289.2745,294.5315,286.9039,288.3123,693400.0],["2024-12-23",288.1239,289.334,282.976,288.3917,374600.0],["2024-12-24",288.4512,291.0698,285.0699,289.3836,188300.0],["2024-12-26",288.967,289.9192,285.9814,288.4909,240700.0],["2024-12-27",284.4043,286.527,280.2186,283.0554,380400.0],["2024-12-30",281.1509,288.1437,279.7524,284.8308,404900.0],["2024-12-31",285.0391,285.0391,279.0828,281.8948,397400.0],["2025-01-02",285.8029,291.2186,283.1347,289.6911,450700.0],["2025-01-03",289.701,296.0888,287.5387,295.5928,359000.0],["2025-01-06",296.3863,297.2096,283.2041,288.2925,780500.0],["2025-01-07",286.5865,288.0793,279.8019,279.9408,679900.0],["2025-01-08",279.6134,280.7045,274.7532,276.2113,609400.0],["2025-01-10",272.7694,277.5602,271.4304,272.4619,628700.0],["2025-01-13",269.1193,273.9398,264.2838,273.7117,506000.0],["2025-01-14",276.1022,277.719,270.1806,271.2221,544800.0],["2025-01-15",278.6017,278.9885,269.7937,270.3393,591600.0],["2025-01-16",272.085,277.0544,270.496,272.571,499800.0],["2025-01-17",275.1401,276.3303,269.1689,270.7063,451400.0],["2025-01-21",279.0679,283.4917,272.1346,278.205,620600.0],["2025-01-22",280.5359,283.2785,277.8558,281.2798,439900.0],["2025-01-23",278.1851,286.7055,278.1851,286.1897,544800.0],["2025-01-24",286.279,287.2609,277.3024,277.5602,785200.0],["2025-01-27",272.0156,290.1572,268.0084,290.1473,604900.0],["2025-01-28",287.8462,297.3881,287.6775,293.4206,637200.0],["2025-01-29",292.6072,303.1212,292.6072,301.2366,542300.0],["2025-01-30",301.0085,306.0374,298.3155,303.2799,501500.0],["2025-01-31",301.6036,303.885,294.586,295.4837,517400.0],["2025-02-03",291.1095,303.8949,287.8462,301.2069,514600.0],["2025-02-04",295.3349,305.3728,294.9977,304.4404,557300.0],["2025-02-05",302.7741,305.0157,297.5666,302.9129,537500.0],["2025-02-06",304.4504,310.0148,303.022,305.6456,401900.0],["2025-02-07",303.3097,308.4873,301.5441,302.4467,505900.0],["2025-02-10",307.1186,313.4369,303.4188,305.9779,583900.0],["2025-02-11",304.252,304.5496,294.6059,297.3882,772600.0],["2025-02-12",296.2673,305.1447,295.0076,301.8516,419900.0],["2025-02-13",301.6037,312.0978,298.0329,309.3999,606500.0],["2025-02-14",309.4693,311.594,300.711,302.2186,641100.0],["2025-02-18",300.701,309.8859,299.2826,303.5378,1583500.0],["2025-02-19",270.2401,276.6675,256.4072,262.8704,3651200.0],["2025-02-20",262.8605,263.3465,240.6124,245.0858,1947900.0],["2025-02-21",242.7053,242.7152,230.3067,232.1218,1992200.0],["2025-02-24",237.2102,238.8617,232.1219,234.5916,1794600.0],["2025-02-25",235.0777,240.0272,229.4041,236.9226,1269100.0],["2025-02-26",239.68,241.6241,225.8035,225.9622,1018300.0],["2025-02-27",227.0434,229.0073,217.3427,226.7656,1022700.0],["2025-02-28",224.8116,235.6083,223.2206,232.8757,1226300.0],["2025-03-03",236.0696,240.2206,221.3202,222.4707,1039800.0],["2025-03-04",220.0208,231.5465,216.4599,227.6484,929200.0],["2025-03-05",227.3211,229.3644,223.304,228.7296,710000.0],["2025-03-06",224.1669,227.9043,216.202,216.5095,962100.0],["2025-03-07",215.6058,226.2619,208.1673,225.5568,1359500.0],["2025-03-10",222.8555,223.2826,206.0986,212.3086,979400.0],["2025-03-11",213.4308,215.8739,207.4691,211.8915,893600.0],["2025-03-12",216.3506,219.9755,212.6165,217.8403,719200.0],["2025-03-13",218.4163,218.4163,208.9995,210.7594,558500.0],["2025-03-14",213.9572,215.5065,210.6501,211.7326,433400.0],["2025-03-17",210.094,213.9473,207.1643,212.686,615600.0],["2025-03-18",211.0772,212.547,204.1849,205.5753,736100.0],["2025-03-19",206.0619,216.3506,205.7243,213.1726,596200.0],["2025-03-20",212.6264,219.2356,211.7167,218.6745,510700.0],["2025-03-21",213.8877,217.4083,210.6402,213.9771,1311200.0],["2025-03-24",218.029,226.3513,215.6266,221.0878,1061000.0],["2025-03-25",220.7302,222.9052,216.0646,218.5652,530900.0],["2025-03-26",222.8704,223.4514,217.6069,218.8533,631200.0],["2025-03-27",217.6119,231.9773,217.4927,227.7119,888700.0],["2025-03-28",224.9113,226.4308,218.4858,222.4583,1059300.0],["2025-03-31",223.9182,224.7127,215.4171,224.0274,805900.0],["2025-04-01",223.9182,235.0411,223.9182,234.7729,1047700.0],["2025-04-02",230.6316,235.9696,228.7417,234.336,615700.0],["2025-04-03",223.789,244.7488,223.4514,241.109,2292700.0],["2025-04-04",236.1037,236.1037,222.4682,230.7607,1556400.0],["2025-04-07",221.0282,236.4016,214.6027,219.4789,1404300.0],["2025-04-08",227.8708,230.9792,217.8303,220.184,972500.0],["2025-04-09",220.0947,247.8721,218.9526,244.5253,1462900.0],["2025-04-10",240.9998,241.2143,228.5362,238.6362,729300.0],["2025-04-11",238.0701,240.9352,228.993,235.6568,465100.0],["2025-04-14",238.656,240.6025,228.3087,231.441,663500.0],["2025-04-15",231.009,231.009,222.1504,223.1137,577500.0],["2025-04-16",221.8922,223.3868,214.6524,216.3307,682400.0],["2025-04-17",216.0626,218.2902,212.6562,217.3338,506200.0],["2025-04-21",216.152,216.1619,202.5959,209.369,921100.0],["2025-04-22",211.6829,216.2513,204.7311,208.793,883200.0],["2025-04-23",214.3842,223.4613,211.7773,214.8907,654100.0],["2025-04-24",214.265,217.3933,212.969,216.0924,488500.0],["2025-04-25",215.8044,228.1687,215.8044,225.7356,679700.0],["2025-04-28",227.1954,228.8341,220.184,223.1237,840100.0],["2025-04-29",221.8426,232.2405,221.8376,228.9235,1388500.0],["2025-04-30",225.1198,264.1493,222.0908,262.0737,2479700.0],["2025-05-01",263.1761,263.772,254.2083,257.8828,1249800.0],["2025-05-02",262.8781,268.529,260.445,268.2509,1191100.0],["2025-05-05",267.1485,273.0774,266.0362,267.367,900000.0],["2025-05-06",264.1196,267.5756,262.183,265.0134,783000.0],["2025-05-07",264.6161,269.0752,263.8067,268.3005,629000.0],["2025-05-08",270.0683,276.5236,269.4129,274.2493,786200.0],["2025-05-09",273.3357,273.3357,264.2685,265.5,794700.0],["2025-05-12",275.8979,284.9551,272.8192,283.9918,826900.0],["2025-05-13",282.4823,286.4448,280.218,284.3295,724500.0],["2025-05-14",288.0636,308.7601,285.9631,304.1422,1634200.0],["2025-05-15",303.0001,308.3292,297.3393,306.3568,845200.0],["2025-05-16",305.5716,319.6564,305.343,319.1494,891900.0],["2025-05-19",316.0482,332.0613,315.7798,331.6637,1134200.0],["2025-05-20",329.0098,330.6598,325.1233,325.8091,718500.0],["2025-05-21",322.4296,325.6501,318.3344,320.541,648900.0],["2025-05-22",319.5371,322.9067,316.6148,319.2091,686200.0],["2025-05-23",314.3783,321.9376,313.8793,320.5311,479200.0],["2025-05-27",330.2821,338.3235,328.319,336.6635,683600.0],["2025-05-28",333.5722,339.3473,332.4192,337.2997,463700.0],["2025-05-29",338.3433,343.5816,334.8246,338.5123,747900.0],["2025-05-30",335.7192,342.8759,330.3616,339.6454,621200.0],["2025-06-02",336.9617,347.8856,332.933,347.0009,706100.0],["2025-06-03",343.3133,349.5754,341.1563,344.3172,661100.0],["2025-06-04",346.8718,365.6183,344.2924,363.4018,543000.0],["2025-06-05",363.3222,372.2084,360.0122,369.4153,754700.0],["2025-06-06",372.1687,374.8227,369.0774,372.5663,453100.0],["2025-06-09",374.7232,378.1823,367.5964,373.8684,566700.0],["2025-06-10",374.2958,384.0965,372.4073,379.1664,677000.0],["2025-06-11",382.1086,385.8062,375.0035,378.7091,998500.0],["2025-06-12",376.751,378.5401,353.7302,356.2947,1131900.0],["2025-06-13",345.4106,359.565,345.4106,351.9312,1202200.0],["2025-06-16",354.4161,360.0818,343.6214,347.7265,628600.0],["2025-06-17",347.2594,349.302,343.2238,344.0587,435900.0],["2025-06-18",343.8401,350.46,342.1105,348.2136,523900.0],["2025-06-20",348.2136,348.4124,341.5738,347.8955,910700.0],["2025-06-23",347.4781,359.6644,341.5042,358.0243,622300.0],["2025-06-24",360.1912,367.5964,358.6008,361.9207,617400.0],["2025-06-25",362.3183,362.7855,343.9594,353.9489,719300.0],["2025-06-26",355.3505,355.3604,340.5202,341.3551,628300.0],["2025-06-27",340.2319,348.8398,339.0093,345.5199,700400.0],["2025-06-30",347.4482,347.6272,327.1411,334.7153,842700.0],["2025-07-01",334.4767,340.4705,330.9978,333.433,562200.0],["2025-07-02",331.4152,333.3972,314.926,324.3281,702900.0],["2025-07-03",326.0676,326.3062,320.5808,325.3122,279000.0],["2025-07-07",319.388,328.2593,317.9069,323.4435,576700.0],["2025-07-08",323.6323,326.5646,317.4795,324.6859,557300.0],["2025-07-09",328.3736,333.0454,321.4058,332.0514,582200.0],["2025-07-10",330.5008,333.0901,325.2426,328.1748,400700.0],["2025-07-11",326.9323,334.3097,323.4434,326.2365,581900.0],["2025-07-14",326.3558,326.3558,307.142,316.3563,736600.0],["2025-07-15",315.6208,316.2072,306.6749,315.75,583000.0],["2025-07-16",318.3741,326.2067,316.2271,324.3778,598700.0],["2025-07-17",324.676,327.986,319.7657,326.485,460400.0],["2025-07-18",327.2604,328.0059,320.5311,327.3598,384000.0],["2025-07-21",328.5526,329.4472,319.2389,320.6305,525400.0],["2025-07-22",318.2449,322.3054,313.1557,318.8811,584000.0],["2025-07-23",318.9805,323.1453,315.5462,317.3404,595500.0],["2025-07-24",313.7819,317.7181,296.3076,297.8284,987300.0],["2025-07-25",300.2338,301.5757,296.2579,300.1941,750800.0],["2025-07-28",300.2836,302.4206,287.312,287.6997,977800.0],["2025-07-29",288.2365,293.3008,279.8969,288.5545,1424200.0],["2025-07-30",368.7693,372.7452,348.9889,366.0457,2957900.0],["2025-07-31",367.6361,379.1565,364.4454,375.0712,1153500.0],["2025-08-01",374.0573,377.7152,356.1953,360.2707,1200000.0],["2025-08-04",361.2845,361.2845,345.8976,346.5735,742200.0],["2025-08-05",344.3072,348.6658,333.5821,336.5342,697700.0],["2025-08-06",336.415,339.4765,331.3258,333.9301,641900.0],["2025-08-07",332.9957,338.4427,322.2606,328.7314,554600.0],["2025-08-08",327.6679,327.6679,307.1421,313.4638,1099000.0],["2025-08-11",315.2729,328.0158,312.932,326.5745,765800.0],["2025-08-12",330.4213,340.4903,328.8209,340.1027,600600.0],["2025-08-13",339.9436,341.703,329.1937,340.6693,564600.0],["2025-08-14",340.0729,341.2159,320.2031,323.6323,735300.0],["2025-08-15",329.2834,342.8439,324.7665,335.1235,1049000.0],["2025-08-18",336.3373,344.0478,334.3773,337.8993,513300.0],["2025-08-19",336.2875,339.3847,328.4527,329.2337,566900.0],["2025-08-20",327.2836,330.3071,323.692,327.5821,446500.0],["2025-08-21",325.1048,326.0648,312.3501,317.1455,739100.0],["2025-08-22",318.3593,331.9149,316.8321,330.4972,980600.0],["2025-08-25",332.1984,332.9446,317.9912,318.4389,1051600.0],["2025-08-26",318.429,325.4828,313.3948,323.6821,413800.0],["2025-08-27",325.7515,340.3169,324.9406,337.6008,586200.0],["2025-08-28",337.7898,340.3567,328.4576,336.8944,702300.0],["2025-08-29",336.8247,337.0735,319.5532,326.4479,602200.0],["2025-09-02",323.1249,328.7312,314.6394,316.9864,1294100.0],["2025-09-03",316.9565,323.3438,314.6981,321.1848,590300.0],["2025-09-04",317.9116,320.5332,296.0735,307.2462,1449800.0],["2025-09-05",309.3853,311.9661,304.3113,308.2113,353800.0],["2025-09-08",307.4452,307.4452,294.6309,303.2268,1109400.0],["2025-09-09",303.2268,305.0276,284.5425,285.9852,1890400.0],["2025-09-10",289.6862,289.6862,276.4918,279.2198,820100.0],["2025-09-11",280.5231,280.5231,272.146,273.3001,827700.0],["2025-09-12",273.3002,274.2801,259.9684,264.6644,801900.0],["2025-09-15",263.6495,273.5986,262.1174,266.1567,965800.0],["2025-09-16",266.1567,267.0322,258.3865,259.8092,759400.0],["2025-09-17",259.9087,268.1067,255.163,255.7251,1012600.0],["2025-09-18",254.9939,257.6801,251.2132,254.5661,769200.0],["2025-09-19",256.6355,261.0728,250.9944,252.2579,1031000.0],["2025-09-22",253.213,257.2822,248.537,254.5263,648000.0],["2025-09-23",253.014,254.1084,249.0145,252.7653,711300.0],["2025-09-24",248.726,257.6453,248.726,251.7803,715100.0],["2025-09-25",249.0842,250.2681,242.6869,247.9599,844400.0],["2025-09-26",243.6221,247.5719,237.205,246.179,1148700.0],["2025-09-29",248.7559,251.9992,241.5279,250.5566,1051500.0],["2025-09-30",253.2031,256.9141,248.7459,250.3974,759300.0],["2025-10-01",250.2183,262.5253,247.7062,261.222,1040700.0],["2025-10-02",259.7695,271.8277,257.6603,263.8983,1155300.0],["2025-10-03",263.5103,263.6098,247.2884,250.6959,1290700.0],["2025-10-06",248.129,250.3477,238.6775,242.7765,740400.0],["2025-10-07",242.8162,245.7413,239.4933,243.3634,687800.0],["2025-10-08",242.0502,248.1092,240.926,247.741,568500.0],["2025-10-09",252.2579,253.4518,246.9451,248.4773,734400.0],["2025-10-10",248.7061,249.4722,238.0109,240.0206,648900.0],["2025-10-13",238.8864,253.9592,238.8864,253.601,608700.0],["2025-10-14",252.2479,256.8544,249.3329,253.6906,839600.0],["2025-10-15",254.198,257.6652,248.5768,249.0245,611500.0],["2025-10-16",247.4923,252.1186,244.04,245.015,749600.0],["2025-10-17",246.189,258.1378,245.3582,255.7301,883400.0],["2025-10-20",256.8345,257.1827,252.0739,254.2378,577600.0],["2025-10-21",256.5658,268.9723,253.7005,265.5299,894500.0],["2025-10-22",265.8483,267.2213,254.8048,261.5503,875500.0],["2025-10-23",258.1478,260.1147,250.1487,257.8195,711800.0],["2025-10-24",258.0184,259.3366,253.2608,257.6702,426600.0],["2025-10-27",259.0631,259.9833,252.1435,253.6707,409700.0],["2025-10-28",256.0584,256.1778,245.5125,246.0945,388000.0],["2025-10-29",242.6571,247.4028,237.7821,241.3388,453500.0],["2025-10-30",216.4434,226.3407,205.9451,214.5312,2255600.0],["2025-10-31",214.551,216.3538,204.9502,215.5261,1418600.0],["2025-11-03",214.5112,216.9189,208.9895,212.9791,1871700.0],["2025-11-04",218.8689,250.3477,217.0184,236.1106,3741800.0],["2025-11-05",242.8561,258.884,240.518,251.5515,1811200.0],["2025-11-06",253.5115,254.3173,235.2152,243.3535,1705000.0],["2025-11-07",239.1749,240.0703,228.8279,236.9662,1087300.0],["2025-11-10",237.593,240.1201,228.4996,236.7871,774500.0],["2025-11-11",237.6527,239.9708,233.3249,237.8915,862500.0],["2025-11-12",239.4734,243.3038,235.8768,240.0305,615100.0],["2025-11-13",239.4137,249.7806,231.0466,233.8024,705600.0],["2025-11-14",232.1409,239.8017,227.9126,231.7032,524800.0],["2025-11-17",230.3302,234.081,223.3261,226.1317,575800.0],["2025-11-18",225.3458,230.5541,222.4804,229.9223,792100.0],["2025-11-19",229.7333,233.8422,225.289,230.6386,609900.0],["2025-11-20",230.6387,242.1497,226.858,227.3256,929300.0],["2025-11-21",231.1013,245.8153,228.0628,245.0781,854600.0],["2025-11-24",244.5202,248.1664,237.5368,241.8105,670600.0],["2025-11-25",240.914,264.4993,240.914,261.9739,1241700.0],["2025-11-26",261.8244,266.4169,258.0687,258.0986,521100.0],["2025-11-28",258.0189,265.4158,253.3965,263.7272,304200.0],["2025-12-01",259.4037,276.8075,258.7561,268.2102,1067500.0],["2025-12-02",273.5697,278.7401,270.4018,273.8686,954500.0],["2025-12-03",273.6295,280.2145,264.7433,267.6224,798200.0],["2025-12-04",267.6224,268.9772,257.3913,261.8942,888400.0],["2025-12-05",262.0735,262.7409,253.8348,256.5844,907400.0],["2025-12-08",256.953,257.0426,240.2066,245.0183,837400.0],["2025-12-09",248.0269,252.7788,245.0781,246.5525,720600.0],["2025-12-10",249.063,250.5692,239.6687,246.3632,539500.0],["2025-12-11",238.523,239.9277,230.374,234.3489,1042900.0],["2025-12-12",233.6316,241.9899,233.6316,234.9964,812000.0],["2025-12-15",236.1022,240.4358,232.9343,238.792,915900.0],["2025-12-16",239.33,251.4041,237.8785,245.626,836100.0],["2025-12-17",245.626,255.8571,244.4296,246.5027,881900.0],["2025-12-18",251.4738,256.156,249.053,253.5658,705600.0],["2025-12-19",255.3391,259.2941,251.0454,258.2182,1210200.0],["2025-12-22",257.999,258.1584,251.5435,253.3865,500400.0],["2025-12-23",252.1213,252.1213,246.4131,250.5772,655900.0],["2025-12-24",250.5772,253.6057,248.2162,253.3566,229300.0],["2025-12-26",253.3566,259.0151,251.5435,255.2196,510800.0],["2025-12-29",252.2608,252.2608,241.0235,242.5876,607500.0],["2025-12-30",241.9799,243.3397,237.7858,239.4196,617700.0],["2025-12-31",238.6127,240.107,235.3053,237.5866,445200.0],["2026-01-02",240.7745,257.5706,239.6687,255.8671,896300.0],["2026-01-05",255.09,265.7296,254.6119,256.8434,678400.0],["2026-01-06",257.2319,270.5114,256.4369,267.8415,757900.0],["2026-01-07",267.981,268.9772,256.5047,257.1622,539200.0],["2026-01-08",256.7736,272.2249,254.044,267.6722,631200.0],["2026-01-09",266.8952,273.1614,260.9777,272.9621,489200.0],["2026-01-12",272.7728,284.7523,258.8059,283.5817,700600.0],["2026-01-13",281.3004,282.3763,269.3708,274.6258,493100.0],["2026-01-14",271.0992,275.0741,263.9962,273.5698,511400.0],["2026-01-15",275.0043,278.3018,263.3088,269.7045,583800.0],["2026-01-16",269.2064,278.3915,265.9587,275.2633,628300.0],["2026-01-20",278.0527,285.2543,265.3809,269.2163,597700.0],["2026-01-21",271.6969,272.454,255.0303,263.1992,546200.0],["2026-01-22",266.7955,271.8961,264.828,267.3534,380700.0],["2026-01-23",268.1105,275.4925,266.158,270.362,363900.0],["2026-01-26",264.6637,273.5499,258.0189,272.6632,548400.0],["2026-01-27",274.7453,274.9047,263.2191,273.9184,406300.0],["2026-01-28",277.9431,280.9318,270.1627,271.667,497500.0],["2026-01-29",271.2586,273.8388,264.0659,271.2885,425600.0],["2026-01-30",266.935,272.6433,260.4825,264.4246,515400.0],["2026-02-02",260.091,270.1428,259.6826,265.6499,595200.0],["2026-02-03",263.0,274.8798,261.9539,273.6794,548200.0],["2026-02-04",274.815,282.5954,270.4277,281.7885,752800.0],["2026-02-05",282.5656,286.9091,261.0374,265.1618,714600.0],["2026-02-06",264.8928,273.0617,262.7509,263.0099,578800.0],["2026-02-09",266.1779,282.8744,264.295,280.6827,726000.0],["2026-02-10",264.2153,270.9099,254.4026,258.6565,1099700.0],["2026-02-11",258.4572,262.0038,241.7209,242.737,1136600.0],["2026-02-12",242.4282,246.7219,222.2848,223.1515,1323100.0],["2026-02-13",219.4954,225.2884,217.2838,220.8104,1009300.0],["2026-02-17",219.6149,252.4401,219.6149,250.8262,2074000.0],["2026-02-18",279.9356,301.653,267.5228,278.0228,2874400.0],["2026-02-19",275.1039,276.668,258.3476,259.0051,1573100.0],["2026-02-20",261.157,265.1618,256.1859,259.9018,1338300.0],["2026-02-23",256.2058,258.0189,241.0883,247.3993,1182600.0],["2026-02-24",249.6706,249.6706,238.8817,245.7356,1365200.0],["2026-02-25",253.0279,260.5293,250.5971,253.2371,1437700.0],["2026-02-26",256.0962,275.4596,255.0084,270.9697,1138700.0],["2026-02-27",260.3749,266.0484,255.9966,258.527,665700.0],["2026-03-02",250.1588,251.6581,232.8646,239.2901,1512900.0],["2026-03-03",233.4025,247.1602,228.1325,246.2736,954400.0],["2026-03-04",248.0568,248.6645,238.0847,238.4334,467800.0],["2026-03-05",235.4148,246.0544,234.1198,235.4447,810500.0],["2026-03-06",236.7115,236.7115,221.9888,228.5921,905000.0],["2026-03-09",227.415,227.415,217.5001,223.7144,1095900.0],["2026-03-10",221.52,223.46,212.9895,216.8218,698900.0],["2026-03-11",223.0361,232.552,207.7947,208.1338,1266100.0],["2026-03-12",205.4805,210.019,192.3836,192.623,1164400.0],["2026-03-13",196.5032,205.8496,196.4234,202.927,1468700.0],["2026-03-16",206.9767,209.4704,196.4783,198.7176,847800.0],["2026-03-17",201.341,204.4331,197.0718,197.5805,694300.0],["2026-03-18",194.618,196.4793,188.7528,190.6879,872900.0],["2026-03-19",187.8251,190.0196,183.6836,186.8177,1349700.0],["2026-03-20",183.8252,192.8823,183.536,187.3164,1162300.0],["2026-03-23",190.7976,194.209,182.5385,182.7779,1148700.0],["2026-03-24",176.9327,179.3366,168.5439,171.6361,1368500.0],["2026-03-25",174.0899,174.808,162.1999,165.8906,1410000.0],["2026-03-26",161.8408,166.7394,154.9882,155.2774,1549100.0],["2026-03-27",152.8436,161.6912,152.8436,154.0705,1577000.0],["2026-03-30",159.2524,162.0403,152.7219,154.25,893700.0],["2026-03-31",155.9757,159.7062,150.4796,154.5792,1508100.0],["2026-04-01",154.9682,156.4445,144.3151,144.5047,1501300.0],["2026-04-02",145.8812,157.1028,141.8813,152.1254,2401300.0],["2026-04-06",151.6366,166.5788,150.1205,164.4143,1314500.0],["2026-04-07",166.7584,170.3094,161.9605,165.6213,1345500.0],["2026-04-08",173.4814,179.5461,167.7259,168.105,1443400.0],["2026-04-09",167.4816,179.4862,165.1674,178.5985,1292000.0],["2026-04-10",179.8154,182.0198,176.3541,179.4363,894500.0],["2026-04-13",176.394,186.1992,175.3068,185.8401,905100.0],["2026-04-14",185.91,198.7974,185.91,197.5805,1185700.0],["2026-04-15",197.5106,202.1689,188.7528,190.9173,1115600.0],["2026-04-16",193.5507,193.7601,181.8103,185.5808,1296900.0],["2026-04-17",192.0544,199.5655,189.2266,195.8448,1131800.0],["2026-04-20",193.6305,198.7076,185.5309,198.5281,1123000.0],["2026-04-21",198.4782,204.1239,188.4535,188.7129,1335300.0],["2026-04-22",191.9846,194.7776,188.1543,189.5208,1017900.0],["2026-04-23",188.5234,190.4186,179.3665,186.2691,959000.0],["2026-04-24",186.3489,191.416,182.5784,188.8924,730200.0],["2026-04-27",182.349,184.5933,174.5686,177.2818,1682600.0],["2026-04-28",174.5487,178.6483,170.9578,172.5338,2344400.0],["2026-04-29",156.7387,176.6983,147.1081,170.7782,3790000.0],["2026-04-30",170.5289,170.5289,160.7386,163.6463,1660500.0],["2026-05-01",164.7834,168.5738,157.4469,160.3247,1273700.0],["2026-05-04",160.3246,161.2473,147.936,150.1205,1658800.0],["2026-05-05",150.6192,153.477,145.8911,146.3699,1310300.0],["2026-05-06",150.29,153.3423,142.1207,145.0632,1469500.0],["2026-05-07",143.0882,144.2154,133.3628,134.5399,2281200.0],["2026-05-08",135.1982,137.9213,128.9839,129.343,1460900.0],["2026-05-11",128.6647,130.54,126.3156,127.0089,1335000.0],["2026-05-12",127.1186,128.2059,123.0888,123.418,910800.0],["2026-05-13",122.1611,122.7995,118.5054,120.3058,1332600.0],["2026-05-14",119.8769,123.6873,116.0566,118.66,1789500.0],["2026-05-15",119.68,129.73,117.198,129.21,2806600.0],["2026-05-18",127.6,134.75,124.6,129.0,1572600.0],["2026-05-19",129.36,133.61,125.28,126.8,941700.0],["2026-05-20",127.03,130.0,120.0,128.13,1089600.0],["2026-05-21",126.48,135.25,123.95,132.65,1148200.0],["2026-05-22",132.82,140.74,132.78,140.41,1194000.0],["2026-05-26",144.78,145.16,137.89,140.63,1351000.0],["2026-05-27",143.36,156.44,143.36,152.09,1747100.0],["2026-05-28",151.86,159.31,150.0,157.61,1307500.0],["2026-05-29",157.61,160.07,152.46,156.96,1198400.0],["2026-06-01",157.54,162.38,156.195,158.16,1045000.0],["2026-06-02",153.54,157.77,147.31,151.0,1385500.0],["2026-06-03",146.69,146.87,135.77,144.05,1075100.0],["2026-06-04",146.21,147.0,140.26,144.48,948000.0],["2026-06-05",147.0,149.98,142.06,142.23,797800.0],["2026-06-08",138.82,146.685,138.0,143.45,900200.0],["2026-06-09",141.3,150.725,140.98,143.86,1106100.0],["2026-06-10",145.1,148.99,142.0,145.59,1263700.0],["2026-06-11",145.18,154.79,141.19,153.88,1228500.0],["2026-06-12",154.25,166.22,153.475,162.29,1343900.0],["2026-06-15",167.79,172.74,164.98,166.22,1241400.0],["2026-06-16",167.52,168.14,162.12,162.73,782600.0],["2026-06-17",158.22,159.24,148.37,150.05,826100.0],["2026-06-18",150.05,165.4,149.01,161.78,1284700.0],["2026-06-22",159.35,160.435,154.51,156.74,939900.0],["2026-06-23",154.89,155.8,149.38,150.41,906300.0],["2026-06-24",152.46,160.29,152.46,155.79,1238200.0],["2026-06-25",158.13,165.51,155.11,165.42,1521900.0],["2026-06-26",162.95,170.573,162.62,166.76,1435100.0],["2026-06-29",167.245,167.99,159.8,165.47,1011500.0],["2026-06-30",167.23,173.74,162.23,173.41,884500.0],["2026-07-01",176.14,177.0,172.155,174.97,1883900.0],["2026-07-02",177.01,178.37,171.34,177.99,977800.0],["2026-07-06",179.73,179.73,166.005,170.58,939038.623819],["2026-07-07",172.4,178.92,166.58,170.21,825652.08157],["2026-07-08",165.5,166.96,153.37,158.47,1840662.486722],["2026-07-09",156,162.13,154.65,157.72,874087.713516],["2026-07-10",157.72,162.25,151.59,153.29,1409496.284255],["2026-07-13",155.56,160.55,149,154.06,1301736.040278],["2026-07-14",154.21,154.93,144.5,148.41,1184199.873378],["2026-07-15",148.25,151.27,145.06,145.7,801641.541009],["2026-07-16",143.2,145.86,140.26,140.93,898195.2157],["2026-07-17",139.8,144.6,139.8,142.33,801979.072127],["2026-07-20",146.75,150.455,139.35,141.1,1034124.71741],["2026-07-21",139.87,140.215,134.5,134.95,1285672.053867],["2026-07-22",135.49,139.96,133.63,138.12,1199812.556558],["2026-07-23",134.38,137.245,133.17,134.86,611770.251892],["2026-07-24",134.86,142.48,134.45,135.2,970605.421689],["2026-07-27",135.71,139.99,133.2,137.24,1109020.304125],["2026-07-28",136.52,142.54,132.36,134.87,2120166.16261],["2026-07-29",137.57,147.11,133,139.45,2648479.475213],["2026-07-30",138.9,146,130.89,134.34,1928780.180159],["2026-07-31",134.77,140.06,129.03,129.49,1175247.847804],["2026-08-03",129.59,132.58,126.8,130.39,1502831.95827],["2026-08-04",130.34,130.64,119.66,121.5,1859314.724073],["2026-08-05",121.26,125.28,119.6201,123.86,1322666.817574],["2026-08-06",121.18,122.8,116.25,116.62,1478560.636927],["2026-08-07",116.8,117.69,115.01,116.815,1191859.541047],["2026-08-10",116.64,119.045,115.49,118.425,232554.85918],["2026-08-11",117.02,118.56,110.44,111.36,1271709.975407],["2026-08-12",113.11,115.28,111.26,112.08,1306710.17562],["2026-08-13",112.51,115.69,111.78,113.9,1104262.253727],["2026-08-14",114.59,126.24,114.59,126.12,1580285.977693],["2026-08-17",124.13,125.2471,114.61,115.72,1685206.887144],["2026-08-18",114.74,118.5,113.1101,114.55,758235.613445],["2026-08-19",115,123.69,115,120.53,1026011.87361],["2026-08-20",120.7,121.335,113.45,113.63,1002286.423491],["2026-08-21",113.165,116.22,112.56,115.43,1051710.685397],["2026-08-24",115.25,118.18,114.72,116.84,774834.48486],["2026-08-25",115.9,116.84,113.53,113.85,877816.70728],["2026-08-26",112.56,115.35,111.35,112.24,866954.310362],["2026-08-27",111.51,112.32,105.43,109.95,1529145.258884],["2026-08-28",110.19,113.73,109.615,113.58,786887.551842],["2026-08-31",113.21,114.28,108.81,109.48,1028751.363392],["2026-09-01",107,112.52,106.7,109.6,1377302.072199],["2026-09-02",110.095,119.03,108.75,113.155,1431158.474441],["2026-09-03",113.61,115.09,107.65,110.28,931946.859454],["2026-09-04",110.85,111.83,108.77,109.205,711564.071665],["2026-09-08",108.7,112.38,107.7,109.45,861669.308498],["2026-09-09",108.002,112.7899,105.88,110.58,1538221.500999],["2026-09-10",110.41,114.74,108.52,110.52,947901.587516],["2026-09-11",113.75,119.83,111.01,117.1,1385018.122781],["2026-09-14",119.63,119.63,111.27,114.71,1375625.269528]]}