{"t":"WMS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-25",14.2476,14.5406,14.1944,14.3364,5148400.0],["2014-07-28",14.221,14.4252,14.2032,14.2032,435500.0],["2014-07-29",14.2121,14.2742,14.2032,14.2121,255500.0],["2014-07-30",14.2121,14.2831,14.0701,14.1322,568500.0],["2014-07-31",14.2032,14.2032,13.786,13.7949,324300.0],["2014-08-01",13.7683,13.8393,13.3155,13.351,93100.0],["2014-08-04",13.3599,13.6262,13.3155,13.3155,211200.0],["2014-08-05",13.3155,13.3599,13.0847,13.209,125500.0],["2014-08-06",13.0936,13.4753,13.0936,13.3954,128200.0],["2014-08-07",13.6617,13.6617,13.2711,13.2978,232800.0],["2014-08-08",13.2889,14.0967,13.28,14.0168,166100.0],["2014-08-11",13.8038,13.9813,13.5375,13.573,92700.0],["2014-08-12",13.5818,14.079,13.5818,13.9724,68500.0],["2014-08-13",14.2565,14.3186,14.0523,14.15,63500.0],["2014-08-14",14.2743,14.2743,14.0878,14.1855,122900.0],["2014-08-15",14.1677,14.2299,13.9991,14.0789,42100.0],["2014-08-18",14.0523,14.1145,13.9724,14.0701,44000.0],["2014-08-19",13.9724,14.6737,13.8038,14.6204,68300.0],["2014-08-20",14.7181,15.4016,14.6648,15.2418,181100.0],["2014-08-21",15.2596,15.6857,15.1531,15.4016,139800.0],["2014-08-22",15.5437,15.7017,15.0998,15.233,114300.0],["2014-08-25",15.4194,16.0834,15.2951,15.8899,87500.0],["2014-08-26",15.881,16.3248,15.7079,15.9431,387800.0],["2014-08-27",15.9786,16.8308,15.8721,16.6888,172000.0],["2014-08-28",16.671,16.9551,16.2716,16.822,251600.0],["2014-08-29",17.0261,17.399,16.6533,16.8397,214900.0],["2014-09-02",17.0173,17.0173,16.6977,16.8752,269600.0],["2014-09-03",16.5113,17.3457,16.5113,16.9906,292300.0],["2014-09-04",17.177,17.3901,16.9729,16.9906,252700.0],["2014-09-05",17.1149,17.1326,16.5734,16.7598,187200.0],["2014-09-08",16.5734,16.9018,15.6946,15.952,308700.0],["2014-09-09",16.0585,17.1415,16.0257,16.8308,413500.0],["2014-09-10",17.0439,18.1358,16.8486,17.9316,803300.0],["2014-09-11",17.8339,17.9316,17.4078,17.8517,313500.0],["2014-09-12",17.8517,18.1446,17.6653,18.0914,314300.0],["2014-09-15",18.1979,18.1979,17.7097,17.7185,181300.0],["2014-09-16",17.8162,18.1979,17.5969,18.118,234400.0],["2014-09-17",18.3133,18.9702,17.7008,17.8162,383700.0],["2014-09-18",17.8251,19.3253,17.786,19.0323,433300.0],["2014-09-19",19.0412,19.414,17.2569,17.3546,1134900.0],["2014-09-22",17.3279,17.8339,17.106,17.7097,192500.0],["2014-09-23",17.6741,17.8251,17.3546,17.7718,186700.0],["2014-09-24",17.6475,17.8961,17.47,17.6653,131100.0],["2014-09-25",17.6919,17.976,17.4433,17.9405,137000.0],["2014-09-26",17.8428,19.7159,17.8162,19.3164,254400.0],["2014-09-29",19.1033,19.1344,18.5263,18.8459,700000.0],["2014-09-30",18.9613,18.9613,18.4109,18.5974,1306300.0],["2014-10-01",18.6417,19.1566,18.2245,18.553,669700.0],["2014-10-02",18.6417,18.6417,17.9937,18.4021,276800.0],["2014-10-03",18.5885,18.8903,18.3843,18.4464,187700.0],["2014-10-06",18.4731,18.4731,17.8606,18.0647,121100.0],["2014-10-07",17.9316,17.9316,17.541,17.7718,177300.0],["2014-10-08",17.6919,17.9316,17.5809,17.8694,340100.0],["2014-10-09",17.8694,17.976,17.541,17.5765,81200.0],["2014-10-10",17.5499,18.0203,17.2569,17.5676,114800.0],["2014-10-13",17.541,17.9493,17.4611,17.8428,144000.0],["2014-10-14",17.7895,17.9227,17.6209,17.8606,238500.0],["2014-10-15",17.5499,18.1979,17.3013,18.0204,223300.0],["2014-10-16",17.8606,19.1122,17.754,19.0234,205000.0],["2014-10-17",19.2631,19.5294,18.5441,18.695,185200.0],["2014-10-20",18.4642,19.272,18.4376,18.8459,125300.0],["2014-10-21",18.9258,19.2898,18.7128,19.2454,61300.0],["2014-10-22",19.1211,19.2276,18.6684,18.7394,48400.0],["2014-10-23",18.9524,20.1153,18.837,19.6093,386900.0],["2014-10-24",19.6271,19.6715,18.4376,18.5885,237100.0],["2014-10-27",18.5796,18.5796,17.1726,17.6564,492800.0],["2014-10-28",17.7896,18.6417,17.5951,18.5175,98000.0],["2014-10-29",18.4908,18.8282,18.331,18.7128,54000.0],["2014-10-30",18.7128,18.7927,18.2778,18.7571,69600.0],["2014-10-31",19.1389,19.5383,19.0146,19.3874,133000.0],["2014-11-03",19.4939,19.8668,19.2898,19.5117,77500.0],["2014-11-04",19.3519,19.3519,18.3488,18.5974,80800.0],["2014-11-05",18.9081,19.2365,17.9848,19.1832,103200.0],["2014-11-06",19.5206,20.7367,19.1744,20.6036,171100.0],["2014-11-07",20.6391,20.6391,19.707,19.7425,145400.0],["2014-11-10",19.8135,19.92,19.4407,19.7247,78900.0],["2014-11-11",19.7958,20.7367,19.6981,20.7367,165200.0],["2014-11-12",20.5769,21.1317,20.5414,21.0563,111000.0],["2014-11-13",21.003,21.1717,20.4083,20.5858,143100.0],["2014-11-14",20.5503,20.7989,20.0709,20.6124,119200.0],["2014-11-17",20.6124,20.7101,19.8668,19.92,144800.0],["2014-11-18",19.8313,21.5312,19.8313,20.7634,439700.0],["2014-11-19",20.8699,21.2161,19.9911,20.5325,241000.0],["2014-11-20",20.3639,21.1273,20.0709,20.1952,129300.0],["2014-11-21",20.4349,20.7456,19.7381,20.5947,275800.0],["2014-11-24",20.6835,21.2693,20.4305,20.6036,129600.0],["2014-11-25",20.5947,20.9551,19.991,20.2574,300900.0],["2014-11-26",20.0013,20.9332,20.0013,20.6664,181500.0],["2014-11-28",20.5686,21.2356,20.2751,20.9065,102700.0],["2014-12-01",21.0844,21.1466,20.453,20.6397,249100.0],["2014-12-02",20.4352,20.4352,18.8701,19.1102,914200.0],["2014-12-03",19.0124,19.4837,18.3277,19.2614,969700.0],["2014-12-04",19.7149,19.9194,18.879,18.8968,6243000.0],["2014-12-05",18.9146,19.3414,18.8968,19.1902,473500.0],["2014-12-08",19.1814,19.5193,18.8345,19.3681,523800.0],["2014-12-09",19.297,19.3236,18.9235,19.2258,334900.0],["2014-12-10",19.2703,19.6438,19.1102,19.2436,792800.0],["2014-12-11",19.1814,19.7505,19.1814,19.5015,992000.0],["2014-12-12",19.2614,19.6882,18.9412,19.2347,680300.0],["2014-12-15",19.6349,19.7416,18.9235,19.0213,467300.0],["2014-12-16",19.0391,19.2703,18.8168,18.8612,316900.0],["2014-12-17",18.9235,19.5015,18.8079,19.4126,277200.0],["2014-12-18",19.6349,19.7416,19.3325,19.6704,249700.0],["2014-12-19",19.706,20.0528,19.4659,20.0528,340500.0],["2014-12-22",19.9817,20.5508,19.8572,20.3907,251000.0],["2014-12-23",20.3819,20.5597,20.0173,20.204,168100.0],["2014-12-24",20.3552,20.5686,20.0973,20.453,94000.0],["2014-12-26",20.453,20.8176,20.453,20.6397,82500.0],["2014-12-29",20.6397,21.0933,20.5064,20.7465,136900.0],["2014-12-30",20.6486,20.9954,20.4441,20.533,109800.0],["2014-12-31",20.4797,20.9865,20.2129,20.4352,248000.0],["2015-01-02",20.4263,20.8176,19.9861,20.3819,268700.0],["2015-01-05",20.1862,20.2307,19.6082,19.9194,413900.0],["2015-01-06",19.9105,20.0973,19.5104,19.875,360600.0],["2015-01-07",19.8038,20.6486,19.6082,20.5686,333200.0],["2015-01-08",20.453,21.3156,20.2485,21.1733,314700.0],["2015-01-09",21.1377,21.5557,20.8709,21.3689,201900.0],["2015-01-12",21.2978,22.2315,21.1644,21.9025,460500.0],["2015-01-13",21.9025,22.7206,21.1822,21.3689,708600.0],["2015-01-14",21.1199,21.778,21.0977,21.3512,561000.0],["2015-01-15",21.3334,22.2938,21.1555,21.2533,624600.0],["2015-01-16",21.1111,21.9647,20.6131,21.1644,503700.0],["2015-01-20",21.28,21.3778,20.4886,20.7998,480300.0],["2015-01-21",20.6842,21.6891,20.6842,21.529,372800.0],["2015-01-22",21.5379,21.9736,21.2267,21.9381,283100.0],["2015-01-23",21.8402,23.0585,21.7531,22.3116,488900.0],["2015-01-26",22.2315,22.7562,21.8936,22.7473,201200.0],["2015-01-27",22.4538,22.6584,22.0981,22.1871,708500.0],["2015-01-28",22.2938,22.4449,21.8314,22.0448,152600.0],["2015-01-29",22.027,22.5774,21.9558,22.4538,253400.0],["2015-01-30",22.3827,22.5801,21.7869,22.1159,198900.0],["2015-02-02",22.0715,22.2315,21.5557,22.0092,248500.0],["2015-02-03",22.0092,22.324,21.8136,22.0537,650200.0],["2015-02-04",22.0092,22.3738,21.698,21.8225,353100.0],["2015-02-05",21.449,21.8402,20.1329,21.3245,1037800.0],["2015-02-06",21.4579,22.1426,21.4045,21.8136,984500.0],["2015-02-09",21.8491,22.0092,21.5735,21.7247,340400.0],["2015-02-10",21.8758,21.9381,21.3423,21.4756,366800.0],["2015-02-11",21.6535,21.9968,21.4934,21.8847,845700.0],["2015-02-12",22.0537,22.1337,21.7291,21.9381,909700.0],["2015-02-13",21.8491,22.7384,21.81,22.2582,230000.0],["2015-02-17",22.2582,22.4147,21.6446,21.8669,447600.0],["2015-02-18",21.7157,22.3116,21.7157,22.2671,418100.0],["2015-02-19",22.6228,22.7295,22.3382,22.4805,1131500.0],["2015-02-20",22.5961,23.97,22.5339,23.3164,860300.0],["2015-02-23",23.4142,23.9033,23.2453,23.7788,371400.0],["2015-02-24",23.8144,24.0545,23.6543,23.8322,145600.0],["2015-02-25",23.8322,23.8411,22.8985,23.601,608900.0],["2015-02-26",23.503,24.1086,23.3338,23.9127,406200.0],["2015-02-27",23.9394,24.4649,23.8949,24.1799,453800.0],["2015-03-02",24.1799,24.4747,24.0463,24.4382,286100.0],["2015-03-03",24.4471,24.5896,24.1175,24.2333,437300.0],["2015-03-04",24.2778,24.9102,23.9225,24.4382,964700.0],["2015-03-05",24.4738,24.8924,24.3758,24.7231,297200.0],["2015-03-06",24.6786,24.8745,24.5192,24.7588,440300.0],["2015-03-09",24.83,25.3911,24.6252,24.928,430400.0],["2015-03-10",24.7499,25.2397,24.456,24.8389,361000.0],["2015-03-11",24.9191,25.0616,24.7588,24.9903,340500.0],["2015-03-12",25.115,25.6449,24.8924,25.1684,317400.0],["2015-03-13",25.2575,25.4089,24.7053,24.8033,226100.0],["2015-03-16",24.7053,25.2842,24.6341,24.9458,264200.0],["2015-03-17",25.1595,25.587,24.8122,25.2308,505900.0],["2015-03-18",25.2219,25.5781,25.017,25.4712,200400.0],["2015-03-19",25.4178,25.8097,25.1417,25.5514,377500.0],["2015-03-20",25.7562,25.8275,25.2664,25.7206,813900.0],["2015-03-23",25.7206,25.9165,25.498,25.7295,220100.0],["2015-03-24",25.7473,26.0412,25.6004,25.8631,192100.0],["2015-03-25",25.8364,25.9967,25.7741,25.8275,303200.0],["2015-03-26",25.7473,25.8186,24.9369,25.5069,511700.0],["2015-03-27",25.6048,25.9433,25.302,25.9166,408800.0],["2015-03-30",25.9165,26.4776,25.9165,26.3886,216900.0],["2015-03-31",26.3173,26.7181,26.2683,26.6646,200700.0],["2015-04-01",26.7181,26.7181,25.7456,25.8364,293000.0],["2015-04-02",25.9165,26.1837,25.7562,25.8542,328700.0],["2015-04-06",25.8542,26.1837,25.8542,25.9255,232800.0],["2015-04-07",25.8809,26.1659,25.1239,25.1684,348700.0],["2015-04-08",25.1684,25.8364,25.0081,25.5514,502900.0],["2015-04-09",25.587,25.8275,24.9458,25.6939,234200.0],["2015-04-10",25.6761,25.685,25.0527,25.5158,143600.0],["2015-04-13",25.3181,25.7295,25.3181,25.5158,453800.0],["2015-04-14",25.5247,26.2194,25.2397,26.1926,305500.0],["2015-04-15",26.3262,27.1456,26.3173,26.5934,256200.0],["2015-04-16",26.6647,26.6647,26.0501,26.059,639200.0],["2015-04-17",25.872,26.2104,25.587,25.7295,331700.0],["2015-04-20",25.8097,25.9967,25.4,25.5959,110600.0],["2015-04-21",25.6137,26.1837,24.9636,24.9636,276300.0],["2015-04-22",24.9636,25.4623,24.9547,25.4356,151700.0],["2015-04-23",25.3287,25.8275,25.1595,25.6316,186800.0],["2015-04-24",25.7206,25.9611,25.5692,25.6939,240300.0],["2015-04-27",25.8186,25.8898,25.0972,25.3644,300500.0],["2015-04-28",25.2931,25.9255,25.2931,25.783,221500.0],["2015-04-29",25.7518,25.9611,25.2842,25.6048,463600.0],["2015-04-30",25.4445,25.6761,24.83,24.9369,288300.0],["2015-05-01",24.9636,25.115,24.6608,24.8745,153100.0],["2015-05-04",24.8745,25.5158,24.8656,25.3377,390400.0],["2015-05-05",25.2308,25.4623,23.6989,23.8771,322000.0],["2015-05-06",23.8682,23.9839,23.4496,23.8058,301400.0],["2015-05-07",23.7613,24.6875,23.7613,24.4827,191200.0],["2015-05-08",24.6964,24.9102,24.4381,24.4827,369300.0],["2015-05-11",24.5272,24.7944,24.3758,24.4649,339100.0],["2015-05-12",25.4267,26.8873,24.4292,26.5133,853000.0],["2015-05-13",26.4954,26.9497,26.4954,26.7626,451500.0],["2015-05-14",26.8428,27.4439,26.2906,26.6023,1098900.0],["2015-05-15",26.629,26.9675,26.2817,26.3262,319600.0],["2015-05-18",26.3797,26.6557,26.2372,26.442,225600.0],["2015-05-19",26.4687,26.5311,26.059,26.2728,200800.0],["2015-05-20",26.3173,26.5311,26.059,26.344,241000.0],["2015-05-21",26.2995,26.4242,25.7295,25.9878,281200.0],["2015-05-22",25.9611,26.2193,25.6939,25.774,276400.0],["2015-05-26",25.783,25.8809,25.4534,25.5336,267700.0],["2015-05-27",25.5247,26.3975,25.5247,26.0145,498300.0],["2015-05-28",25.9431,26.0413,25.6041,25.9342,241200.0],["2015-05-29",25.7647,26.2465,25.7246,25.9075,571900.0],["2015-06-01",26.0324,26.3268,25.6175,26.1662,308000.0],["2015-06-02",26.1394,26.7996,25.8539,26.6658,172800.0],["2015-06-03",26.7639,27.0405,26.3,26.7817,187100.0],["2015-06-04",26.6836,27.3349,26.5498,27.0315,165300.0],["2015-06-05",27.0226,27.5757,26.7996,27.4954,331400.0],["2015-06-08",27.3795,27.8389,27.21,27.5579,547600.0],["2015-06-09",27.5311,27.7096,27.1921,27.3349,309600.0],["2015-06-10",27.3795,28.0575,27.3616,27.9415,249500.0],["2015-06-11",28.0486,28.0486,27.8255,27.8969,192300.0],["2015-06-12",27.9058,28.2716,27.8077,27.8345,169300.0],["2015-06-15",27.8255,28.8782,27.7006,28.7266,653000.0],["2015-06-16",28.6552,29.3957,28.2894,28.9318,467300.0],["2015-06-17",29.0299,29.3243,28.7087,29.021,310800.0],["2015-06-18",29.1281,29.6901,29.1281,29.4671,358800.0],["2015-06-19",29.3868,29.476,28.6017,28.9942,1271000.0],["2015-06-22",29.0478,29.6009,28.682,28.8693,314200.0],["2015-06-23",28.8247,29.0924,28.2894,28.566,276600.0],["2015-06-24",28.5571,28.7801,27.4776,27.8345,371700.0],["2015-06-25",27.9594,28.2716,27.5133,27.549,404500.0],["2015-06-26",27.665,28.0218,27.1654,27.3438,1587500.0],["2015-06-29",27.1743,27.3215,26.5052,26.5944,317800.0],["2015-06-30",26.7639,26.8174,26.1573,26.1662,237100.0],["2015-07-01",26.3357,26.4963,25.738,26.1216,378900.0],["2015-07-02",26.2286,26.2822,25.9253,26.0591,189700.0],["2015-07-06",25.961,26.3268,25.9431,26.2821,336300.0],["2015-07-07",26.1662,26.1929,25.4908,25.845,207600.0],["2015-07-08",25.6398,25.8718,25.4703,25.8272,290100.0],["2015-07-09",26.1751,26.2643,25.4614,25.5238,413700.0],["2015-07-10",25.7379,26.1929,25.4882,25.845,198600.0],["2015-07-13",25.845,26.416,25.8182,26.2197,270100.0],["2015-07-14",26.2197,26.3,26.052,26.0948,120900.0],["2015-07-15",25.8718,25.8718,24.9618,25.5952,725800.0],["2015-07-16",25.8004,25.9788,25.4971,25.6666,303400.0],["2015-07-17",25.5863,26.0056,25.5506,25.9431,272100.0],["2015-07-20",25.8896,26.2465,25.729,25.8807,182100.0],["2015-07-21",25.8807,26.2465,25.4703,25.6844,180500.0],["2015-07-22",25.5506,25.8718,25.4435,25.845,206200.0],["2015-07-23",25.8093,25.9253,25.0956,25.1581,261500.0],["2015-07-24",25.0778,25.4079,24.7566,24.8191,269400.0],["2015-07-27",24.6406,24.7834,24.2124,24.5693,220000.0],["2015-07-28",24.5693,24.8637,24.257,24.6049,332700.0],["2015-07-29",24.5157,24.9529,24.2659,24.3284,303400.0],["2015-07-30",24.3373,24.9083,24.0964,24.8904,253500.0],["2015-07-31",24.9796,25.3811,24.7655,24.828,182900.0],["2015-08-03",24.8012,24.944,24.3998,24.8547,258400.0],["2015-08-04",24.8994,25.0242,24.3195,24.4801,275900.0],["2015-08-05",24.6942,25.0153,24.489,24.8191,242000.0],["2015-08-06",24.7923,24.8191,24.4408,24.6852,645500.0],["2015-08-07",24.5603,24.7834,24.1232,24.6317,331500.0],["2015-08-10",24.7745,24.9083,24.5068,24.8547,244000.0],["2015-08-11",24.6852,25.0599,24.6049,25.0242,256600.0],["2015-08-12",24.944,25.4257,24.2927,25.2562,230500.0],["2015-08-13",25.3633,25.5863,25.0599,25.5595,199400.0],["2015-08-14",25.5774,26.0324,25.4837,25.9788,211400.0],["2015-08-17",25.8896,26.2554,25.7647,26.2465,201100.0],["2015-08-18",26.077,26.2197,24.935,25.2294,389500.0],["2015-08-19",25.0689,25.5408,24.8681,25.3097,485500.0],["2015-08-20",25.1848,25.3543,24.9796,25.2384,429700.0],["2015-08-21",24.8369,25.0599,24.3284,24.3462,403500.0],["2015-08-24",23.1775,24.5425,22.9634,23.5076,516900.0],["2015-08-25",24.1321,24.4979,23.4006,23.9002,446400.0],["2015-08-26",24.3462,24.5336,23.6771,24.373,368800.0],["2015-08-27",24.5336,25.2384,24.0251,25.051,289100.0],["2015-08-28",24.9616,25.4174,24.7918,25.3013,228500.0],["2015-08-31",25.2655,25.5247,25.1493,25.3906,212000.0],["2015-09-01",24.9438,25.3906,24.8008,25.3281,255700.0],["2015-09-02",25.4711,25.6141,24.8812,25.4711,366900.0],["2015-09-03",25.4711,25.9179,25.2655,25.7213,234600.0],["2015-09-04",25.2744,25.8375,25.2476,25.7481,162400.0],["2015-09-08",26.0698,26.7491,25.7392,26.7223,197400.0],["2015-09-09",26.9189,27.2496,26.6508,26.9457,263000.0],["2015-09-10",26.9368,26.9815,26.6687,26.9189,158500.0],["2015-09-11",26.8116,27.3121,26.7267,27.2764,259200.0],["2015-09-14",27.2943,27.3523,27.0083,27.2138,143800.0],["2015-09-15",27.3032,27.6071,27.1066,27.2585,173100.0],["2015-09-16",27.0976,27.9109,27.0976,27.902,248300.0],["2015-09-17",27.9199,29.037,27.9199,28.7778,328600.0],["2015-09-18",28.474,29.5464,28.2827,28.9298,613600.0],["2015-09-21",29.1532,29.5196,28.5455,28.7957,218300.0],["2015-09-22",28.4918,28.9566,28.0539,28.4025,235800.0],["2015-09-23",28.5097,28.9476,28.1522,28.5812,168100.0],["2015-09-24",28.5455,28.7063,27.9199,28.4203,248500.0],["2015-09-25",28.6438,28.7778,27.5892,27.6249,233500.0],["2015-09-28",27.6249,27.6249,26.2397,26.3022,219700.0],["2015-09-29",26.2843,26.3183,25.1225,25.3191,414000.0],["2015-09-30",25.4711,26.0252,24.8857,25.8554,470900.0],["2015-10-01",25.8554,26.0877,25.3102,26.0341,260800.0],["2015-10-02",25.8464,26.7759,25.7124,26.7401,209000.0],["2015-10-05",26.901,28.0539,26.901,27.9377,173900.0],["2015-10-06",27.8841,28.2863,27.3479,27.5713,163800.0],["2015-10-07",27.8394,28.2774,27.7232,28.2237,207400.0],["2015-10-08",28.1969,29.0281,28.1522,28.8761,265100.0],["2015-10-09",29.0191,29.0459,28.0182,28.1522,203400.0],["2015-10-12",28.2327,28.465,27.9467,28.1165,153300.0],["2015-10-13",28.1612,28.4829,27.7143,27.7411,261300.0],["2015-10-14",27.7054,27.7947,27.1513,27.2764,213800.0],["2015-10-15",27.3389,27.6607,26.9278,27.5624,255300.0],["2015-10-16",27.6339,28.5812,27.3121,28.5187,274000.0],["2015-10-19",28.4293,28.8672,28.1522,28.6616,148300.0],["2015-10-20",28.5812,28.9566,28.4114,28.5812,139800.0],["2015-10-21",28.6616,28.8851,27.3613,27.4819,208000.0],["2015-10-22",27.6071,27.8841,27.1781,27.8215,366700.0],["2015-10-23",28.0182,28.7153,27.8081,27.8573,300000.0],["2015-10-26",27.7501,28.4472,27.7143,27.9377,263800.0],["2015-10-27",27.8305,28.0807,27.6339,27.9556,137800.0],["2015-10-28",28.0807,28.6795,27.8662,28.5901,419000.0],["2015-10-29",28.5723,28.7331,27.9109,28.1522,190200.0],["2015-10-30",28.1254,28.2416,27.759,28.0807,249400.0],["2015-11-02",28.1254,28.5991,28.0539,28.331,463900.0],["2015-11-03",28.2148,28.4472,27.5713,28.2237,458500.0],["2015-11-04",28.2059,28.2648,27.8841,28.0003,277000.0],["2015-11-05",28.0182,28.2773,27.7501,28.1522,348500.0],["2015-11-06",28.0718,28.5902,27.8037,28.2952,329000.0],["2015-11-09",28.2773,28.2773,26.5703,26.6508,354000.0],["2015-11-10",26.5167,27.2406,25.4845,27.0619,681800.0],["2015-11-11",27.1245,28.1433,26.9278,27.4194,183300.0],["2015-11-12",27.187,27.3479,26.6329,26.7044,111600.0],["2015-11-13",26.5793,27.111,26.329,26.5346,182500.0],["2015-11-16",26.5882,26.9502,26.1682,26.6776,408700.0],["2015-11-17",26.7223,27.4283,26.3827,27.3121,762700.0],["2015-11-18",27.4194,27.5266,26.7223,26.8474,604900.0],["2015-11-19",26.8563,27.3836,26.7133,27.187,544600.0],["2015-11-20",27.3389,27.5445,27.0261,27.4015,358500.0],["2015-11-23",27.3747,28.3935,27.2817,28.3399,245700.0],["2015-11-24",27.2585,27.616,25.0868,25.2655,712300.0],["2015-11-25",25.3102,25.5426,24.8901,24.9438,275500.0],["2015-11-27",24.9079,25.0602,24.5274,24.5767,149300.0],["2015-11-30",24.5856,24.6573,23.9858,24.0037,393300.0],["2015-12-01",24.2185,24.326,23.1173,23.3143,799200.0],["2015-12-02",23.3322,23.3501,22.7681,22.8308,332800.0],["2015-12-03",22.9293,23.0636,21.3267,21.8728,1072600.0],["2015-12-04",21.6848,22.0698,21.0312,21.8997,1439200.0],["2015-12-07",21.8191,21.9176,21.1207,21.1565,298900.0],["2015-12-08",21.0401,21.1906,20.7716,20.87,286100.0],["2015-12-09",20.6014,20.7805,20.1001,20.2612,587400.0],["2015-12-10",20.2254,20.5388,20.1448,20.1896,453100.0],["2015-12-11",19.8046,20.1806,19.6972,20.0463,559500.0],["2015-12-14",19.9926,20.4233,19.9299,20.4134,459300.0],["2015-12-15",20.5209,21.3714,20.5209,21.2729,512800.0],["2015-12-16",21.1297,21.4609,20.87,21.067,352000.0],["2015-12-17",21.076,21.0849,20.4045,20.4671,316500.0],["2015-12-18",20.4134,20.6014,20.0822,20.2075,671200.0],["2015-12-21",20.297,20.5029,20.0105,20.4045,179900.0],["2015-12-22",20.5388,21.1386,20.4045,21.1118,360100.0],["2015-12-23",21.1565,21.7206,21.1028,21.649,527600.0],["2015-12-24",21.5773,21.8728,21.5147,21.5594,128800.0],["2015-12-28",21.4341,21.443,20.8432,20.9685,156000.0],["2015-12-29",21.1118,21.1744,20.7357,20.9864,147200.0],["2015-12-30",20.9148,21.5684,20.7716,21.2819,245900.0],["2015-12-31",21.2282,21.6311,20.9954,21.5147,363700.0],["2016-01-04",21.1655,21.1745,20.2702,20.4671,310000.0],["2016-01-05",20.3776,20.5835,20.0821,20.1448,221400.0],["2016-01-06",19.8852,20.1224,19.4465,19.5987,238800.0],["2016-01-07",19.2674,19.5897,19.1868,19.1868,272300.0],["2016-01-08",19.2674,19.2943,18.4527,18.8645,368800.0],["2016-01-11",18.7123,18.9272,18.2915,18.4885,261500.0],["2016-01-12",18.7392,18.954,18.5243,18.9182,293500.0],["2016-01-13",18.9182,18.963,17.9155,17.9871,363300.0],["2016-01-14",18.1214,18.569,17.6827,18.2378,417600.0],["2016-01-15",17.8617,18.193,17.7453,18.0766,345200.0],["2016-01-19",18.2646,18.6049,17.62,17.8976,467900.0],["2016-01-20",17.5842,18.2467,17.1992,18.1124,425400.0],["2016-01-21",18.1661,18.775,17.9513,18.5422,413500.0],["2016-01-22",18.8824,19.724,18.8466,19.7061,462800.0],["2016-01-25",19.6703,19.9568,18.9138,18.9809,480300.0],["2016-01-26",19.0346,19.0794,18.4616,18.9272,243800.0],["2016-01-27",18.9093,19.0883,18.4079,18.775,213900.0],["2016-01-28",19.0167,19.1689,18.6496,18.8555,150300.0],["2016-01-29",18.8914,20.2164,18.8914,20.2164,345500.0],["2016-02-01",20.118,20.6552,19.7509,20.4582,389100.0],["2016-02-02",20.2164,20.2164,17.5215,17.9871,665700.0],["2016-02-03",18.202,18.6586,17.5215,18.6586,313000.0],["2016-02-04",18.5422,19.1152,18.5422,18.9003,195200.0],["2016-02-05",18.7839,18.7839,17.7364,17.7633,302400.0],["2016-02-08",17.4947,17.4947,16.3397,17.0022,419400.0],["2016-02-09",16.7336,17.235,16.5009,16.859,334800.0],["2016-02-10",17.0022,17.1992,16.5904,16.7068,479400.0],["2016-02-11",16.4024,16.6933,16.1427,16.4203,289000.0],["2016-02-12",16.671,16.7515,16.286,16.6172,342000.0],["2016-02-16",16.8411,16.8411,16.0666,16.4829,435200.0],["2016-02-17",16.671,17.3156,16.4919,17.2082,491000.0],["2016-02-18",17.2798,17.6021,16.1696,16.4292,448100.0],["2016-02-19",16.3755,16.7247,16.1606,16.7247,289700.0],["2016-02-22",17.5931,17.9244,17.2529,17.8707,491400.0],["2016-02-23",17.8796,18.0498,17.244,17.3425,341600.0],["2016-02-24",17.0112,17.0201,15.8652,16.9306,851600.0],["2016-02-25",17.038,17.235,16.6531,16.8142,632100.0],["2016-02-26",16.9848,17.6401,16.9399,17.5862,672000.0],["2016-02-29",17.6042,17.7568,17.3977,17.4157,240700.0],["2016-03-01",17.5862,17.9723,17.3528,17.9723,261500.0],["2016-03-02",17.9364,18.08,17.6132,17.8466,222900.0],["2016-03-03",17.8197,18.1518,17.7299,18.0531,366300.0],["2016-03-04",18.0441,19.0765,17.9094,18.9957,402200.0],["2016-03-07",18.9867,19.6959,18.7892,19.651,395300.0],["2016-03-08",19.5612,19.5612,18.6007,18.7174,322300.0],["2016-03-09",18.8071,19.1573,18.5288,19.0046,398700.0],["2016-03-10",19.0495,19.0809,18.2057,18.2685,312900.0],["2016-03-11",18.5199,18.7443,18.4301,18.6545,201300.0],["2016-03-14",18.6455,18.9238,18.6455,18.8161,237200.0],["2016-03-15",18.6635,18.7084,18.2326,18.2954,163500.0],["2016-03-16",18.2236,18.6545,18.0486,18.5289,240200.0],["2016-03-17",18.5288,19.633,18.5109,19.5792,166200.0],["2016-03-18",19.7228,20.1806,19.7228,19.8395,655300.0],["2016-03-21",19.8395,20.1268,19.1573,19.2201,187000.0],["2016-03-22",19.1124,19.4714,19.0765,19.2111,139700.0],["2016-03-23",19.1573,19.256,18.5109,18.5109,203300.0],["2016-03-24",18.4032,18.7982,18.3583,18.7892,107200.0],["2016-03-28",18.8071,18.8341,18.4121,18.5737,119000.0],["2016-03-29",18.5288,20.1358,18.4032,20.0729,481600.0],["2016-03-30",19.4804,20.0909,17.8735,18.7263,2450700.0],["2016-03-31",18.9238,19.1842,17.7658,19.1213,2357100.0],["2016-04-01",18.852,20.1268,18.8341,19.7497,1209600.0],["2016-04-04",19.7497,20.3333,19.3188,20.1806,923000.0],["2016-04-05",19.9652,20.8988,19.7677,20.5038,616600.0],["2016-04-06",20.6295,21.0604,20.3961,20.5667,631000.0],["2016-04-07",20.4679,20.6475,20.046,20.3781,472400.0],["2016-04-08",20.5218,20.7552,20.3611,20.7462,528900.0],["2016-04-11",20.9347,21.3028,20.8539,20.9617,631500.0],["2016-04-12",20.9617,21.1053,20.6115,20.8629,310800.0],["2016-04-13",21.0065,21.0963,20.6475,20.8629,384400.0],["2016-04-14",20.836,21.1232,20.7103,21.0873,365800.0],["2016-04-15",21.0873,21.1322,20.7731,21.0873,244000.0],["2016-04-18",21.0065,21.6709,20.8539,21.608,368300.0],["2016-04-19",21.6439,21.8324,21.1592,21.2848,553000.0],["2016-04-20",21.3207,21.5272,20.9078,21.3836,204500.0],["2016-04-21",21.4823,21.6709,21.1592,21.1771,220800.0],["2016-04-22",21.2848,21.8683,21.0425,21.8504,311000.0],["2016-04-25",21.8145,21.8863,21.0335,21.2759,511100.0],["2016-04-26",21.4375,21.6529,21.204,21.5631,296100.0],["2016-04-27",21.6349,21.8235,21.3477,21.617,227500.0],["2016-04-28",21.5452,22.1646,21.2399,21.2938,327200.0],["2016-04-29",21.2759,21.433,20.6295,20.7552,498600.0],["2016-05-02",20.845,21.599,20.7462,21.5721,234600.0],["2016-05-03",21.3836,21.5003,20.9796,21.0424,292800.0],["2016-05-04",20.9527,21.1232,20.5038,20.7642,282100.0],["2016-05-05",20.8898,21.213,20.7013,20.9976,213000.0],["2016-05-06",20.9168,21.1681,20.6385,20.7283,194800.0],["2016-05-09",20.7013,20.9437,20.5676,20.6475,203000.0],["2016-05-10",20.845,21.4644,20.6564,21.4105,192000.0],["2016-05-11",21.3746,21.5631,21.1861,21.4105,314900.0],["2016-05-12",21.4374,21.626,20.9437,21.231,305400.0],["2016-05-13",21.0963,21.8773,21.0065,21.1053,530000.0],["2016-05-16",21.231,21.4913,20.6744,20.9976,257200.0],["2016-05-17",20.8629,21.0694,20.4957,20.8629,375000.0],["2016-05-18",20.8091,21.0514,20.2525,20.7821,444400.0],["2016-05-19",20.6205,20.8001,19.7677,20.0909,222900.0],["2016-05-20",20.1178,20.5667,19.8395,20.4859,215000.0],["2016-05-23",20.441,20.7372,20.3422,20.5128,119200.0],["2016-05-24",20.7013,21.1322,20.6026,21.0066,309400.0],["2016-05-25",21.0963,21.0963,20.5756,20.9437,515000.0],["2016-05-26",21.0784,21.1053,20.4544,21.0155,455100.0],["2016-05-27",21.0784,22.5012,21.0784,22.0928,673500.0],["2016-05-31",22.1197,22.2274,21.7427,21.8235,742900.0],["2016-06-01",21.7786,22.3531,21.5003,22.1915,441100.0],["2016-06-02",22.1287,22.2364,21.9222,22.0838,416400.0],["2016-06-03",22.0389,22.0389,21.599,21.7427,485700.0],["2016-06-06",21.8324,21.9671,21.5901,21.9312,512100.0],["2016-06-07",21.1143,23.2688,20.7372,23.2149,862700.0],["2016-06-08",23.3226,24.3371,23.1072,24.0229,707500.0],["2016-06-09",23.9331,24.3999,23.8424,24.3371,390900.0],["2016-06-10",24.0947,24.5705,23.6279,23.6548,680900.0],["2016-06-13",23.4214,23.7176,23.1252,23.197,518000.0],["2016-06-14",23.7279,24.3847,23.4039,23.8988,447400.0],["2016-06-15",24.0158,24.0563,23.5389,23.5749,402700.0],["2016-06-16",23.6829,23.6919,23.161,23.6559,387100.0],["2016-06-17",23.6469,23.9258,23.3949,23.6289,742600.0],["2016-06-20",24.1328,24.8976,23.8898,24.5917,406300.0],["2016-06-21",24.5017,24.6412,23.9978,24.4657,236400.0],["2016-06-22",24.4927,24.9561,24.3037,24.3937,319500.0],["2016-06-23",24.7806,24.9426,24.4927,24.6457,295700.0],["2016-06-24",23.4669,23.7549,22.981,23.3139,617100.0],["2016-06-27",23.008,23.089,22.3602,22.3692,456600.0],["2016-06-28",22.7201,23.089,22.5131,22.828,468300.0],["2016-06-29",22.954,24.0878,22.882,23.6739,414000.0],["2016-06-30",23.9078,24.6367,23.5749,24.6277,363500.0],["2016-07-01",24.5107,25.0866,24.3397,24.5017,207200.0],["2016-07-05",24.2137,24.4657,23.8448,24.0428,213000.0],["2016-07-06",23.9798,24.2047,23.6559,24.1598,320700.0],["2016-07-07",24.2407,24.5737,24.1418,24.4117,156900.0],["2016-07-08",24.6906,25.1136,24.5287,25.0686,298000.0],["2016-07-11",25.1585,25.4105,25.1046,25.3295,277300.0],["2016-07-12",25.4465,25.6354,25.3025,25.3295,188100.0],["2016-07-13",25.5545,25.6174,24.8796,24.8976,220000.0],["2016-07-14",25.1585,25.2395,24.8436,25.0956,217800.0],["2016-07-15",25.3205,25.4015,25.0326,25.3475,371500.0],["2016-07-18",25.2665,25.5545,25.0056,25.0866,129200.0],["2016-07-19",25.0596,25.1765,24.5107,24.5917,178700.0],["2016-07-20",24.6996,25.0146,24.4837,24.6996,155100.0],["2016-07-21",24.5737,24.8796,24.2947,24.3757,279500.0],["2016-07-22",24.4027,24.5647,24.1247,24.4657,338000.0],["2016-07-25",24.5557,24.8076,24.3397,24.5287,209700.0],["2016-07-26",24.4117,24.9426,24.4117,24.6547,227400.0],["2016-07-27",24.8076,24.8526,24.4117,24.6097,114400.0],["2016-07-28",24.6277,24.7626,24.3397,24.3757,289800.0],["2016-07-29",24.3037,24.7716,23.8808,24.0338,356800.0],["2016-08-01",24.0878,24.4792,23.7459,24.0608,216000.0],["2016-08-02",24.1148,24.1688,23.7009,23.7458,173700.0],["2016-08-03",23.6739,24.1867,23.6199,24.1778,246200.0],["2016-08-04",24.2587,24.5287,23.8898,23.9708,186300.0],["2016-08-05",24.1778,24.4477,23.7279,24.4207,971100.0],["2016-08-08",24.4837,24.5827,24.1058,24.2317,266300.0],["2016-08-09",24.3037,24.4297,23.9978,24.0338,360000.0],["2016-08-10",24.0698,24.2587,23.9348,24.0518,207200.0],["2016-08-11",22.6931,23.8268,22.4771,23.017,420800.0],["2016-08-12",23.026,23.251,22.5851,22.7741,329100.0],["2016-08-15",22.927,23.3679,22.7831,23.089,167600.0],["2016-08-16",23.053,23.053,22.5401,22.5581,186900.0],["2016-08-17",22.5041,22.7471,22.3332,22.3422,322200.0],["2016-08-18",22.3062,22.5851,22.2792,22.4051,233700.0],["2016-08-19",22.3871,22.3871,22.0542,22.2342,121000.0],["2016-08-22",22.1352,22.2522,21.8113,22.1352,243900.0],["2016-08-23",22.2072,22.7291,22.0362,22.4051,415800.0],["2016-08-24",22.4231,22.4231,21.5323,21.5413,181100.0],["2016-08-25",21.5503,21.5503,21.0824,21.4963,482400.0],["2016-08-26",21.6583,21.7573,21.3164,21.4783,196200.0],["2016-08-29",21.7033,21.8203,21.3884,21.5593,162100.0],["2016-08-30",21.6946,21.6946,21.1263,21.2075,298900.0],["2016-08-31",21.1173,21.1534,20.6933,20.8647,382400.0],["2016-09-01",21.0722,21.1895,20.4588,20.964,505100.0],["2016-09-02",21.0542,21.2887,20.54,20.8377,320900.0],["2016-09-06",20.8918,21.3338,20.4227,21.3067,564600.0],["2016-09-07",21.2436,21.6495,21.2436,21.4872,323800.0],["2016-09-08",21.4691,21.4781,21.1579,21.397,121600.0],["2016-09-09",21.1805,21.3879,20.8828,20.8828,529800.0],["2016-09-12",20.8738,21.2977,20.8016,21.2887,206500.0],["2016-09-13",21.0271,21.0632,20.6573,20.8557,320700.0],["2016-09-14",20.964,21.0451,20.6843,20.8647,229000.0],["2016-09-15",20.8377,20.9008,20.5851,20.8016,190700.0],["2016-09-16",20.7384,21.2436,20.5039,21.0,446700.0],["2016-09-19",21.1354,21.5683,20.8287,21.0361,258100.0],["2016-09-20",21.2075,21.2526,20.8377,21.0542,240000.0],["2016-09-21",21.1624,21.433,21.0451,21.397,209100.0],["2016-09-22",21.5142,22.1186,21.5142,22.0915,192300.0],["2016-09-23",21.9923,22.1908,21.9111,22.1096,233900.0],["2016-09-26",21.9202,22.1818,21.7488,21.9743,165300.0],["2016-09-27",21.857,22.1006,21.8119,22.0194,110100.0],["2016-09-28",22.0013,22.3351,22.0013,22.3261,148600.0],["2016-09-29",22.3531,22.3531,21.4872,21.6225,344700.0],["2016-09-30",21.6585,22.0194,21.4511,21.7037,357400.0],["2016-10-03",21.6495,21.7217,21.0451,21.1714,194000.0],["2016-10-04",21.1805,21.3338,20.9008,21.0181,160700.0],["2016-10-05",21.0451,21.406,20.9459,21.2707,213100.0],["2016-10-06",21.2436,21.7578,18.1766,19.4665,2329700.0],["2016-10-07",19.674,20.2694,19.2771,19.9897,964200.0],["2016-10-10",19.8454,20.3866,19.8454,20.3415,290000.0],["2016-10-11",20.0709,20.7475,20.0709,20.7475,612200.0],["2016-10-12",20.8377,20.8377,20.2513,20.3415,334300.0],["2016-10-13",20.2964,20.3415,20.1611,20.2964,222600.0],["2016-10-14",20.4769,20.7926,20.0258,20.0709,354800.0],["2016-10-17",20.1611,20.3866,19.8905,19.9807,266700.0],["2016-10-18",20.2062,20.3866,19.6199,19.665,255500.0],["2016-10-19",19.6199,19.665,19.0335,19.0786,191900.0],["2016-10-20",19.0786,19.1238,18.4923,18.7629,265500.0],["2016-10-21",18.5374,18.6502,18.2217,18.4923,345100.0],["2016-10-24",18.6276,18.8982,18.5374,18.5374,134700.0],["2016-10-25",18.5825,18.5825,18.1315,18.3119,290000.0],["2016-10-26",18.1766,18.3119,17.7256,17.7707,139900.0],["2016-10-27",17.7707,17.906,17.5902,17.7707,233600.0],["2016-10-28",17.8158,18.0864,17.3196,17.6353,290800.0],["2016-10-31",17.5902,17.6804,17.0941,17.2294,254900.0],["2016-11-01",17.2745,17.2971,17.0039,17.0039,184000.0],["2016-11-02",17.049,17.2745,16.8235,16.9588,182800.0],["2016-11-03",17.049,17.0941,16.7784,16.8686,130600.0],["2016-11-04",16.9137,18.0864,16.9137,17.3647,382300.0],["2016-11-07",17.8157,17.9511,17.5902,17.8157,183200.0],["2016-11-08",17.6804,18.1315,17.5,18.0413,176600.0],["2016-11-09",17.9962,19.2591,17.9511,18.8531,594500.0],["2016-11-10",19.2591,20.0258,19.0335,19.5297,364600.0],["2016-11-11",19.5748,20.2964,19.2591,20.0258,351100.0],["2016-11-14",19.3042,19.5748,18.0413,18.6727,339700.0],["2016-11-15",18.5825,18.8982,18.357,18.4923,431900.0],["2016-11-16",18.5374,18.8531,18.2668,18.6276,669200.0],["2016-11-17",18.808,19.214,18.6276,18.9433,273300.0],["2016-11-18",18.9884,19.0786,18.8261,18.9884,301000.0],["2016-11-21",19.1237,19.1689,18.808,19.0786,213900.0],["2016-11-22",19.1689,19.1689,18.9433,19.0786,202200.0],["2016-11-23",18.9433,19.214,18.8982,19.1689,237300.0],["2016-11-25",19.2591,19.2591,18.9884,19.2591,163900.0],["2016-11-28",19.3042,19.3944,18.6727,18.7178,132700.0],["2016-11-29",18.7721,18.8626,18.5007,18.5912,211400.0],["2016-11-30",18.5912,18.5912,18.0484,18.365,425300.0],["2016-12-01",18.4555,19.0435,18.4102,18.9983,306200.0],["2016-12-02",18.9078,19.2244,18.8173,18.9983,593800.0],["2016-12-05",19.1792,19.2018,18.9078,18.9983,353500.0],["2016-12-06",19.0887,19.2018,18.8626,19.134,462800.0],["2016-12-07",19.2244,19.6768,18.9983,19.3149,710800.0],["2016-12-08",19.2697,19.4054,19.2244,19.2697,350100.0],["2016-12-09",19.4054,19.4506,18.8626,19.3149,231400.0],["2016-12-12",19.1792,19.3601,18.953,18.9983,283400.0],["2016-12-13",19.0887,19.4054,18.9078,19.2244,454700.0],["2016-12-14",19.0887,19.3149,18.8173,18.953,289800.0],["2016-12-15",18.953,19.1792,18.7721,18.953,324100.0],["2016-12-16",18.953,19.0887,18.2293,18.4102,878600.0],["2016-12-19",18.4555,18.8626,18.1841,18.5007,185100.0],["2016-12-20",18.6364,18.8173,18.4555,18.8173,180700.0],["2016-12-21",18.7269,19.1792,18.6364,18.9078,182900.0],["2016-12-22",18.953,18.953,18.2745,18.2745,187700.0],["2016-12-23",18.2745,18.5007,18.1388,18.4102,259200.0],["2016-12-27",18.4102,18.9983,18.4102,18.7721,151900.0],["2016-12-28",18.7269,18.7721,18.4555,18.5459,107100.0],["2016-12-29",18.5912,18.9078,18.4555,18.5912,96400.0],["2016-12-30",18.6816,18.8852,18.4102,18.6364,229300.0],["2017-01-03",18.9078,19.0435,18.4555,18.953,421000.0],["2017-01-04",19.0435,19.134,18.9078,18.9983,224200.0],["2017-01-05",18.8173,19.0435,18.5957,18.6816,145300.0],["2017-01-06",18.8173,18.8173,18.3198,18.365,173300.0],["2017-01-09",18.365,18.7721,18.0936,18.5912,276800.0],["2017-01-10",18.5459,19.2244,18.4555,19.134,469700.0],["2017-01-11",19.134,20.5815,19.0887,20.491,789700.0],["2017-01-12",20.7172,21.3957,20.0839,21.079,1158400.0],["2017-01-13",23.1598,23.7931,21.4409,21.5314,1216400.0],["2017-01-17",21.4409,21.4409,20.6719,20.7172,421700.0],["2017-01-18",20.7624,21.5766,20.6719,21.3052,239100.0],["2017-01-19",21.26,21.3957,20.8076,21.26,237300.0],["2017-01-20",21.3052,21.7123,21.2147,21.5766,382700.0],["2017-01-23",21.4861,22.1194,21.4409,21.8028,261700.0],["2017-01-24",21.9385,22.0742,21.8028,21.9385,292000.0],["2017-01-25",22.0289,23.4312,22.0289,22.9789,532000.0],["2017-01-26",23.0693,23.0693,22.5039,22.617,174900.0],["2017-01-27",22.6622,22.7075,22.3456,22.4813,182400.0],["2017-01-30",22.3456,22.4361,21.7575,21.8933,156600.0],["2017-01-31",21.848,21.9837,21.5314,21.8028,166800.0],["2017-02-01",21.9837,22.4813,21.9837,22.3456,283000.0],["2017-02-02",22.2099,22.2551,21.848,21.8933,161100.0],["2017-02-03",22.0742,22.1212,21.8254,21.848,212400.0],["2017-02-06",21.7575,22.0289,21.7575,21.848,115600.0],["2017-02-07",21.8933,21.9385,21.7575,21.8933,113800.0],["2017-02-08",21.7576,21.8028,21.3504,21.7576,273900.0],["2017-02-09",22.2551,22.7979,21.9837,22.0742,343100.0],["2017-02-10",22.4813,22.4813,21.8932,22.0289,214800.0],["2017-02-13",22.1194,22.3908,21.4861,21.5314,212700.0],["2017-02-14",21.4409,21.4409,21.0564,21.2147,184300.0],["2017-02-15",21.1695,21.5766,21.079,21.26,185300.0],["2017-02-16",20.6267,20.6719,20.0839,20.4005,919700.0],["2017-02-17",20.4005,20.4005,20.0839,20.2648,258300.0],["2017-02-21",20.2196,20.6267,20.2196,20.491,297900.0],["2017-02-22",20.5815,20.8076,20.3101,20.7624,224600.0],["2017-02-23",20.7624,20.8529,20.491,20.5815,253900.0],["2017-02-24",20.3553,20.6719,20.1744,20.3101,181900.0],["2017-02-27",20.3191,20.818,20.3191,20.5913,268200.0],["2017-02-28",20.5459,20.7273,20.0016,20.0016,268100.0],["2017-03-01",20.3191,20.682,20.3191,20.5006,281300.0],["2017-03-02",20.5005,20.5913,20.1831,20.1831,252600.0],["2017-03-03",20.1831,20.3645,20.047,20.1377,115800.0],["2017-03-06",19.9563,20.0924,19.7295,19.7749,172000.0],["2017-03-07",19.7749,20.047,19.6615,19.7749,251000.0],["2017-03-08",19.8202,19.8202,19.4574,19.5027,577000.0],["2017-03-09",19.4574,19.5935,19.3213,19.3667,135100.0],["2017-03-10",19.5027,19.8883,19.412,19.6842,329900.0],["2017-03-13",19.6388,20.3645,19.6388,20.3645,165100.0],["2017-03-14",20.1831,20.3191,19.9563,20.0016,156300.0],["2017-03-15",20.047,20.4552,19.8202,20.3645,195100.0],["2017-03-16",20.4098,20.5867,20.0923,20.2738,159700.0],["2017-03-17",20.2284,20.2738,19.6842,19.7749,367000.0],["2017-03-20",19.7749,20.047,19.6388,19.8202,147700.0],["2017-03-21",19.9109,19.979,19.6615,19.8202,384900.0],["2017-03-22",19.7295,19.8202,19.5027,19.6388,216900.0],["2017-03-23",19.6388,20.0016,19.5027,19.7295,156600.0],["2017-03-24",19.7749,19.7749,19.1852,19.4574,131400.0],["2017-03-27",19.2306,19.3213,19.0038,19.0945,112500.0],["2017-03-28",19.0038,19.1399,18.5049,19.0945,291500.0],["2017-03-29",19.0492,19.1852,18.8678,19.0492,102200.0],["2017-03-30",19.0492,19.412,18.8224,19.412,127400.0],["2017-03-31",19.412,20.0016,19.3667,19.8656,206400.0],["2017-04-03",19.9109,20.2738,19.7295,19.8202,339400.0],["2017-04-04",19.8202,19.8737,19.6388,19.7749,310100.0],["2017-04-05",19.9109,20.2738,19.6388,19.8202,276700.0],["2017-04-06",19.8202,20.2284,19.8202,20.1831,282100.0],["2017-04-07",20.1831,20.4098,20.0924,20.1831,335200.0],["2017-04-10",20.1377,20.3191,19.8202,19.9109,133000.0],["2017-04-11",19.8656,20.1604,19.7295,20.0923,135000.0],["2017-04-12",20.0016,20.047,19.7295,20.0016,177300.0],["2017-04-13",19.9563,20.047,19.6388,19.6388,172700.0],["2017-04-17",19.7295,20.1831,19.5481,20.1831,158700.0],["2017-04-18",20.0923,20.2738,19.8656,20.0923,153900.0],["2017-04-19",20.1831,20.682,20.1831,20.4098,150100.0],["2017-04-20",20.5005,20.7273,20.3191,20.5459,323200.0],["2017-04-21",20.5459,20.9087,20.5005,20.5459,315900.0],["2017-04-24",20.818,20.9995,20.682,20.7727,121600.0],["2017-04-25",20.9541,21.2262,20.9087,21.0448,125800.0],["2017-04-26",20.9995,21.2489,20.9087,20.9541,1143000.0],["2017-04-27",20.9995,21.0902,20.682,21.0448,237200.0],["2017-04-28",20.9995,21.0448,20.818,20.9087,134700.0],["2017-05-01",20.9541,21.0902,20.818,20.9087,98100.0],["2017-05-02",20.9995,21.1809,20.818,21.0902,291700.0],["2017-05-03",20.9541,21.0448,20.682,20.818,95100.0],["2017-05-04",20.9087,21.0902,20.8634,20.8634,100000.0],["2017-05-05",20.9087,20.9995,20.7727,20.8634,188700.0],["2017-05-08",20.818,21.0675,20.7727,20.9087,231500.0],["2017-05-09",20.9541,21.0448,20.7273,20.818,109200.0],["2017-05-10",20.7727,20.8634,20.682,20.818,165300.0],["2017-05-11",20.7727,20.8861,20.5005,20.818,233200.0],["2017-05-12",20.7273,20.7273,20.047,20.0923,238400.0],["2017-05-15",20.1831,20.4098,20.1831,20.1831,147800.0],["2017-05-16",20.2738,20.2738,19.9563,20.0016,216800.0],["2017-05-17",19.7749,19.8883,19.276,19.5481,297000.0],["2017-05-18",19.412,19.7295,19.276,19.4574,572300.0],["2017-05-19",19.412,20.5005,19.3667,20.2738,387100.0],["2017-05-22",20.2738,20.3645,19.8202,19.8656,201700.0],["2017-05-23",19.9109,20.1377,19.7295,19.8656,191600.0],["2017-05-24",19.8202,20.0016,19.5027,19.5934,249700.0],["2017-05-25",19.5481,19.5481,17.5978,19.0492,1433900.0],["2017-05-26",19.0492,19.0492,18.5956,18.7317,560900.0],["2017-05-30",18.641,18.7317,17.9607,17.9607,375400.0],["2017-05-31",17.9607,17.9607,17.1443,17.371,522300.0],["2017-06-01",17.4803,17.981,17.3665,17.8445,287900.0],["2017-06-02",17.8445,18.0948,17.7079,17.799,376400.0],["2017-06-05",17.7079,17.89,17.4348,17.4348,314600.0],["2017-06-06",17.2982,17.7079,17.1616,17.5713,332800.0],["2017-06-07",17.5713,17.8445,17.2527,17.4348,272500.0],["2017-06-08",17.981,18.5501,17.6169,18.4818,591200.0],["2017-06-09",18.5728,18.6411,18.1176,18.5273,457400.0],["2017-06-12",18.4818,18.8459,18.3907,18.4362,350100.0],["2017-06-13",18.4362,18.7048,18.2997,18.5273,397900.0],["2017-06-14",18.8459,18.937,18.4362,18.5728,235800.0],["2017-06-15",18.4818,18.6183,18.1631,18.2086,164600.0],["2017-06-16",18.0721,18.4818,18.0266,18.4362,505100.0],["2017-06-19",18.6639,18.9825,18.5273,18.6639,156500.0],["2017-06-20",18.5728,18.8915,18.4363,18.8915,220600.0],["2017-06-21",18.937,18.937,18.1631,18.2997,173800.0],["2017-06-22",18.2997,18.5273,18.0721,18.1631,2419000.0],["2017-06-23",18.1631,18.8004,18.0721,18.2086,1390000.0],["2017-06-26",18.2542,19.1191,18.0948,19.028,1372200.0],["2017-06-27",19.1191,19.2101,18.7549,19.028,230900.0],["2017-06-28",19.0736,19.3467,19.028,19.028,281300.0],["2017-06-29",19.0736,19.1191,18.2997,18.3452,175500.0],["2017-06-30",18.3452,18.6183,18.2542,18.2997,276900.0],["2017-07-03",18.3907,18.5273,18.1631,18.3907,171100.0],["2017-07-05",18.4818,18.5728,17.9355,18.0721,221100.0],["2017-07-06",18.0721,18.0721,17.4803,17.5713,301900.0],["2017-07-07",17.5713,17.7079,17.2982,17.6624,647000.0],["2017-07-10",17.6624,18.1631,17.6624,18.0266,426800.0],["2017-07-11",17.9355,18.3224,17.9355,18.2086,364200.0],["2017-07-12",18.2997,18.6183,18.2542,18.2997,188400.0],["2017-07-13",18.2997,18.4818,18.1404,18.4362,206200.0],["2017-07-14",18.4818,18.4818,18.1631,18.2086,186700.0],["2017-07-17",18.1631,18.4818,17.981,18.2997,335700.0],["2017-07-18",18.2542,18.5273,18.1176,18.2997,170200.0],["2017-07-19",18.2542,18.5273,18.2542,18.4362,141800.0],["2017-07-20",18.3907,19.1191,18.3907,18.9825,303800.0],["2017-07-21",19.1191,19.3467,18.6639,18.7549,251500.0],["2017-07-24",18.7549,18.8915,18.2542,18.4362,142100.0],["2017-07-25",18.5273,18.8915,18.4818,18.7549,510200.0],["2017-07-26",18.7549,18.9825,18.368,18.4818,238500.0],["2017-07-27",18.5728,18.8915,18.3452,18.8915,191200.0],["2017-07-28",18.8004,18.8459,18.3907,18.5728,113900.0],["2017-07-31",18.5728,18.7094,18.3907,18.7094,200800.0],["2017-08-01",18.7549,18.7549,18.3452,18.6639,288900.0],["2017-08-02",18.6639,18.7549,18.0721,18.1176,641000.0],["2017-08-03",17.2072,18.0721,16.7519,17.6624,3776700.0],["2017-08-04",17.7989,18.2997,17.6624,18.1631,389800.0],["2017-08-07",18.1176,19.2101,17.981,18.8915,2805100.0],["2017-08-08",19.3012,20.6213,19.3012,20.4847,931400.0],["2017-08-09",20.3937,20.5302,18.4363,18.8915,956700.0],["2017-08-10",18.6183,18.8004,17.8445,18.6639,656700.0],["2017-08-11",18.4362,18.7549,17.9355,18.6183,516700.0],["2017-08-14",18.7094,18.7094,18.2086,18.5273,549200.0],["2017-08-15",18.5273,18.5273,18.1176,18.2542,356900.0],["2017-08-16",18.2542,18.3907,17.981,18.2086,316300.0],["2017-08-17",18.1176,18.2542,17.7307,17.7534,412900.0],["2017-08-18",17.6624,18.1631,17.6169,18.0721,397200.0],["2017-08-21",18.0265,18.0265,17.5486,17.6624,366300.0],["2017-08-22",17.6624,17.89,17.5304,17.8445,240700.0],["2017-08-23",17.7079,17.7534,17.2982,17.3437,195500.0],["2017-08-24",17.4348,17.6169,17.2527,17.4803,183400.0],["2017-08-25",17.5258,17.799,17.4803,17.799,338900.0],["2017-08-28",17.9355,18.0721,17.6624,17.89,255800.0],["2017-08-29",17.8445,17.8445,17.4803,17.6169,442100.0],["2017-08-30",17.6808,17.7722,17.4067,17.4524,361300.0],["2017-08-31",17.5894,17.8179,17.5438,17.7722,222200.0],["2017-09-01",17.7722,18.092,17.7037,18.0463,277700.0],["2017-09-05",18.0006,18.2291,17.8636,18.0006,269100.0],["2017-09-06",18.0463,18.3661,17.8636,18.3204,444400.0],["2017-09-07",18.3204,18.9144,18.092,18.6859,342400.0],["2017-09-08",18.6859,19.0971,18.4118,19.0971,292000.0],["2017-09-11",19.1428,19.8738,18.8687,18.9601,405200.0],["2017-09-12",19.0514,19.5083,18.9144,19.3712,428600.0],["2017-09-13",19.3255,19.5997,19.2342,19.3712,281600.0],["2017-09-14",19.3255,19.3255,18.9601,19.0514,274800.0],["2017-09-15",19.0057,19.12,18.4575,18.5032,955200.0],["2017-09-18",18.5946,18.5946,18.0463,18.1377,271000.0],["2017-09-19",18.2291,18.2291,17.7722,17.9549,320400.0],["2017-09-20",17.9549,18.3204,17.9549,18.2747,146400.0],["2017-09-21",18.1834,18.2747,17.9549,18.1377,207200.0],["2017-09-22",18.1834,18.4118,18.092,18.3661,165600.0],["2017-09-25",18.3661,18.5717,18.3204,18.5489,552300.0],["2017-09-26",18.5489,18.6859,18.5032,18.5489,218200.0],["2017-09-27",18.5489,19.0057,18.3661,18.9144,218700.0],["2017-09-28",18.9601,19.1428,18.7545,19.0971,122100.0],["2017-09-29",19.0057,19.1885,18.4118,18.5032,441200.0],["2017-10-02",18.5489,18.9144,18.5032,18.6859,348200.0],["2017-10-03",18.7773,18.7773,18.1377,18.6859,418300.0],["2017-10-04",18.5946,18.6859,18.2291,18.2747,335300.0],["2017-10-05",18.3204,18.3661,18.1834,18.2747,267600.0],["2017-10-06",18.1834,18.5489,18.1834,18.3661,418400.0],["2017-10-09",18.3661,18.4575,18.2291,18.4118,197400.0],["2017-10-10",18.4118,18.5032,18.0463,18.2747,271200.0],["2017-10-11",18.3204,18.4575,17.9549,18.0006,197300.0],["2017-10-12",17.9093,18.1377,17.8636,17.9549,204200.0],["2017-10-13",18.0463,18.1377,17.8179,17.9549,163300.0],["2017-10-16",17.8636,18.1377,17.5666,18.0463,540700.0],["2017-10-17",18.0463,18.092,17.0412,17.1783,403200.0],["2017-10-18",17.1783,17.2239,16.493,16.8128,670500.0],["2017-10-19",16.8128,16.8585,16.5386,16.63,206000.0],["2017-10-20",16.7671,16.7671,16.3559,16.7214,313600.0],["2017-10-23",16.7214,16.8128,16.5843,16.7214,196000.0],["2017-10-24",16.6757,17.4067,16.6757,17.361,368100.0],["2017-10-25",17.4067,17.4067,16.7671,17.1326,582700.0],["2017-10-26",17.1783,17.361,16.8585,17.0869,375800.0],["2017-10-27",16.9955,17.1326,16.7214,16.9041,205400.0],["2017-10-30",16.8585,16.9498,16.63,16.8128,184300.0],["2017-10-31",16.9041,17.9549,16.8128,17.8636,626400.0],["2017-11-01",18.0463,18.092,17.5438,17.6808,312700.0],["2017-11-02",17.8179,19.0514,17.4524,18.6402,923700.0],["2017-11-03",18.7773,19.8281,18.6402,19.4626,747900.0],["2017-11-06",19.4626,20.2393,19.4626,19.8281,483700.0],["2017-11-07",19.7824,19.9652,19.2799,19.6454,436600.0],["2017-11-08",19.5083,19.5668,19.1656,19.2342,292100.0],["2017-11-09",19.0514,19.6454,19.0514,19.4626,267900.0],["2017-11-10",19.4626,20.0108,19.3712,19.7824,285900.0],["2017-11-13",19.691,20.1479,19.5083,19.554,408800.0],["2017-11-14",19.5997,19.6454,19.2799,19.4626,332600.0],["2017-11-15",19.3255,19.691,19.1885,19.4626,368400.0],["2017-11-16",19.554,20.1022,19.4626,19.9195,293800.0],["2017-11-17",19.8281,20.5134,19.8281,20.3307,279100.0],["2017-11-20",20.3763,20.9017,20.316,20.8332,477900.0],["2017-11-21",20.9703,21.3815,20.9246,21.3358,294800.0],["2017-11-22",21.3358,21.747,21.2444,21.4271,311700.0],["2017-11-24",21.4271,21.6556,21.4271,21.4728,185900.0],["2017-11-27",21.5642,21.7013,21.1987,21.2901,226000.0],["2017-11-28",21.3815,21.8383,21.1987,21.7013,547600.0],["2017-11-29",21.6556,22.3866,21.6556,22.2952,455300.0],["2017-11-30",22.3593,22.3593,21.6721,21.7179,364500.0],["2017-12-01",21.7637,21.8553,20.9848,21.5346,247800.0],["2017-12-04",21.8095,21.9012,21.695,21.8553,291300.0],["2017-12-05",21.8553,21.8553,21.4888,21.5346,184100.0],["2017-12-06",21.3972,21.5804,21.1681,21.2139,202200.0],["2017-12-07",21.3055,21.3972,21.0306,21.3055,349300.0],["2017-12-08",21.3055,21.3972,21.0764,21.2139,122400.0],["2017-12-11",21.2597,21.3513,20.8473,20.939,182800.0],["2017-12-12",21.0306,21.0306,20.6182,20.7099,197100.0],["2017-12-13",20.7099,21.3972,20.6183,21.2139,299900.0],["2017-12-14",21.2139,21.2139,20.4808,20.5724,332900.0],["2017-12-15",20.7099,21.3972,20.6641,20.8473,993800.0],["2017-12-18",20.9848,21.8095,20.9848,21.7637,250600.0],["2017-12-19",21.7179,21.8553,21.1223,21.2139,226400.0],["2017-12-20",21.3513,21.6721,20.8015,21.3055,232300.0],["2017-12-21",21.3513,21.6721,20.9848,21.5804,184300.0],["2017-12-22",21.6262,21.7179,21.3055,21.6721,206200.0],["2017-12-26",21.6721,21.8553,21.3972,21.8553,136200.0],["2017-12-27",21.7637,21.9012,21.5804,21.7179,152400.0],["2017-12-28",21.8553,22.1302,21.7179,22.1302,146700.0],["2017-12-29",22.1761,22.2219,21.8095,21.8553,192300.0],["2018-01-02",21.9928,22.0386,21.6721,21.947,135400.0],["2018-01-03",21.947,22.1761,21.8553,21.947,207700.0],["2018-01-04",22.0844,22.0844,21.6033,21.8095,209400.0],["2018-01-05",21.8095,21.9928,21.6262,21.7637,141200.0],["2018-01-08",21.7179,22.3135,21.6721,22.1761,152100.0],["2018-01-09",22.2219,23.0466,22.0844,22.7717,280200.0],["2018-01-10",22.6801,22.7717,21.9928,22.1302,217900.0],["2018-01-11",22.2677,22.5426,22.0386,22.4968,159000.0],["2018-01-12",22.5426,22.9092,22.4052,22.5884,223900.0],["2018-01-16",22.7259,22.8633,21.8553,21.947,253100.0],["2018-01-17",22.0386,22.1302,21.8095,21.8553,173200.0],["2018-01-18",21.947,22.0157,21.6721,21.8095,162900.0],["2018-01-19",21.7637,22.0386,21.7179,21.9928,128700.0],["2018-01-22",22.0386,22.0844,21.8095,22.0386,168000.0],["2018-01-23",21.947,22.6343,21.947,22.451,176000.0],["2018-01-24",22.4968,22.7717,22.2677,22.5884,261000.0],["2018-01-25",22.7259,22.8633,22.4052,22.8633,171800.0],["2018-01-26",22.9092,22.9092,22.451,22.6343,152100.0],["2018-01-29",22.451,22.6801,22.1761,22.3593,180700.0],["2018-01-30",22.2219,22.6801,22.1761,22.451,211400.0],["2018-01-31",22.5426,22.8633,22.4968,22.6343,209500.0],["2018-02-01",22.6343,22.6343,21.947,22.0844,206700.0],["2018-02-02",21.8553,21.8553,21.3972,21.4888,251300.0],["2018-02-05",21.3513,21.3972,20.3892,20.435,233600.0],["2018-02-06",20.0684,20.7099,19.8851,20.5724,232800.0],["2018-02-07",20.4808,20.8473,20.2517,20.4808,271300.0],["2018-02-08",21.1222,22.7259,21.1222,22.0386,495000.0],["2018-02-09",22.4052,23.5506,22.4052,22.9092,731500.0],["2018-02-12",23.0466,24.8106,23.0466,24.2837,774900.0],["2018-02-13",24.1463,24.971,24.1004,24.9252,687700.0],["2018-02-14",24.6044,25.0168,24.5357,24.6503,330600.0],["2018-02-15",24.7877,25.7957,24.6961,24.971,547500.0],["2018-02-16",24.971,25.2917,24.6044,24.7419,312400.0],["2018-02-20",24.6503,25.2001,24.6503,24.7877,332300.0],["2018-02-21",24.7419,25.1084,24.467,24.467,232700.0],["2018-02-22",24.6044,24.8794,24.3753,24.6503,255800.0],["2018-02-23",24.7877,24.8335,24.1921,24.2379,223000.0],["2018-02-26",24.2837,24.6503,23.9172,24.6503,271400.0],["2018-02-27",24.6044,24.6961,24.0088,24.0088,287300.0],["2018-02-28",24.2109,24.2109,23.384,23.4759,258300.0],["2018-03-01",23.5678,23.9353,23.2921,23.6596,287400.0],["2018-03-02",23.3381,23.9812,23.2002,23.8434,253300.0],["2018-03-05",23.7515,24.165,23.5678,23.9812,174200.0],["2018-03-06",24.165,24.3488,23.8893,24.3028,158600.0],["2018-03-07",24.0272,24.4866,23.9583,24.3488,201200.0],["2018-03-08",24.4406,24.5785,23.9353,24.2109,164100.0],["2018-03-09",24.4406,25.0838,24.3488,24.946,319600.0],["2018-03-12",24.9001,24.9001,24.3947,24.7163,241500.0],["2018-03-13",24.8541,24.9001,24.2569,24.3488,249300.0],["2018-03-14",24.3947,24.5325,24.0731,24.5325,186900.0],["2018-03-15",24.5325,24.5325,23.7515,23.8434,187100.0],["2018-03-16",23.7975,24.6704,23.7056,24.3488,498500.0],["2018-03-19",24.3488,24.6704,24.0731,24.6244,237400.0],["2018-03-20",24.5785,24.7622,24.3028,24.4406,219300.0],["2018-03-21",24.5325,24.8082,24.0272,24.6244,129900.0],["2018-03-22",24.4406,24.6704,23.7056,23.7975,414700.0],["2018-03-23",23.7975,24.0272,23.1084,23.1084,316000.0],["2018-03-26",23.5678,24.0272,23.5678,24.0272,224800.0],["2018-03-27",23.8894,23.8894,23.0624,23.2002,240900.0],["2018-03-28",23.3381,23.7056,23.1084,23.2462,292000.0],["2018-03-29",23.384,24.0272,23.384,23.7975,185000.0],["2018-04-02",23.7515,23.7975,22.4192,22.7408,304000.0],["2018-04-03",22.8787,23.4299,22.6949,23.2921,171900.0],["2018-04-04",22.8787,23.4299,22.8327,23.2921,162500.0],["2018-04-05",23.4299,24.0042,23.384,23.8894,189300.0],["2018-04-06",23.6137,23.8434,22.8787,23.1084,288700.0],["2018-04-09",23.2002,23.4759,22.7408,22.7868,132900.0],["2018-04-10",23.0165,23.0624,22.603,22.6949,238300.0],["2018-04-11",22.5111,22.8786,22.4652,22.5571,209900.0],["2018-04-12",22.7868,22.7868,22.5111,22.603,200500.0],["2018-04-13",22.6489,22.6719,22.2355,22.2814,165700.0],["2018-04-16",22.5571,23.0165,22.4882,22.9705,297600.0],["2018-04-17",23.1084,23.3381,22.9705,23.1543,106000.0],["2018-04-18",23.2002,23.6137,23.2002,23.5218,164000.0],["2018-04-19",23.4759,23.6137,23.2462,23.5218,177200.0],["2018-04-20",23.4759,23.7975,23.4299,23.5678,175500.0],["2018-04-23",23.5678,23.7975,23.4299,23.6596,126900.0],["2018-04-24",23.8434,24.0272,23.4759,23.6596,342600.0],["2018-04-25",23.6137,23.9812,23.4759,23.8894,140800.0],["2018-04-26",23.8893,24.0272,23.5218,23.7515,121900.0],["2018-04-27",23.7515,23.8434,23.5218,23.7056,69700.0],["2018-04-30",23.7056,23.7975,23.1543,23.1543,149600.0],["2018-05-01",23.1084,23.2462,22.8327,22.9705,236600.0],["2018-05-02",23.0165,23.3381,22.7868,22.8327,161800.0],["2018-05-03",22.8327,22.8787,22.5111,22.6489,142000.0],["2018-05-04",22.603,23.0165,22.2814,22.8327,99100.0],["2018-05-07",22.8787,23.2462,22.7408,23.1084,103800.0],["2018-05-08",23.1543,23.5678,23.1543,23.4759,96300.0],["2018-05-09",23.5678,24.0731,23.43,23.9812,173200.0],["2018-05-10",24.0272,24.3947,23.9812,24.1191,121100.0],["2018-05-11",24.0272,24.2569,23.7056,23.8894,104300.0],["2018-05-14",23.8894,24.0042,23.5678,23.6137,95200.0],["2018-05-15",23.5218,23.8434,23.4299,23.6137,102200.0],["2018-05-16",23.6596,23.9812,23.2462,23.7515,126400.0],["2018-05-17",23.7056,23.9812,23.6596,23.7975,141400.0],["2018-05-18",23.7975,24.0501,23.7056,23.8894,220900.0],["2018-05-21",24.0731,24.3488,24.0272,24.2569,118300.0],["2018-05-22",24.2109,24.3028,23.6596,23.7056,96700.0],["2018-05-23",23.6137,23.8434,23.4299,23.7056,107400.0],["2018-05-24",23.7515,23.8434,23.5218,23.6596,144900.0],["2018-05-25",23.5678,23.7056,23.1543,23.3381,184300.0],["2018-05-29",22.603,26.6458,22.0563,26.2323,1349000.0],["2018-05-30",26.5999,27.7025,26.3702,27.5646,1117700.0],["2018-05-31",26.6918,28.4835,26.4161,26.6458,612800.0],["2018-06-01",26.7836,27.6106,26.7836,26.8296,542900.0],["2018-06-04",27.0876,27.1797,26.0741,26.3044,811000.0],["2018-06-05",26.2583,27.2949,26.1892,26.9033,812100.0],["2018-06-06",26.719,27.1797,26.2123,27.0415,542800.0],["2018-06-07",27.0415,27.1336,26.4656,26.9494,497200.0],["2018-06-08",26.9494,27.8707,26.9494,27.5022,416100.0],["2018-06-11",27.5022,27.8246,27.0415,27.6404,346000.0],["2018-06-12",27.9168,28.101,26.9033,26.9954,806100.0],["2018-06-13",27.1336,27.1797,26.5808,26.7651,460500.0],["2018-06-14",26.8112,26.8572,26.5347,26.7651,308500.0],["2018-06-15",26.6269,26.8572,26.4887,26.719,358800.0],["2018-06-18",26.673,26.8572,26.3965,26.673,250200.0],["2018-06-19",26.5348,26.6269,25.8898,26.5348,336600.0],["2018-06-20",26.5808,26.719,26.3505,26.6269,311000.0],["2018-06-21",26.6269,26.6269,25.9819,26.0741,218500.0],["2018-06-22",26.2123,26.6269,25.9359,26.4887,1240800.0],["2018-06-25",26.3965,26.6269,26.2353,26.3044,479300.0],["2018-06-26",26.4887,26.7651,26.2583,26.673,347500.0],["2018-06-27",26.6269,26.9494,26.4887,26.719,371000.0],["2018-06-28",26.6269,26.673,25.9359,26.1201,207900.0],["2018-06-29",26.3505,26.7651,26.2583,26.3044,273500.0],["2018-07-02",26.1662,26.8572,26.0741,26.8112,262700.0],["2018-07-03",26.9033,26.9954,26.5808,26.8112,142100.0],["2018-07-05",26.9954,27.0876,26.6269,27.0415,238900.0],["2018-07-06",27.0876,27.3179,26.9494,27.0415,192200.0],["2018-07-09",27.2258,27.41,26.9954,27.2258,222000.0],["2018-07-10",27.1797,27.2718,26.8572,27.1797,185900.0],["2018-07-11",26.9033,27.2258,26.3965,26.4887,158200.0],["2018-07-12",26.719,26.9033,26.2353,26.4426,170800.0],["2018-07-13",26.4426,26.7651,26.4426,26.5808,112400.0],["2018-07-16",26.4887,26.6269,26.0741,26.3965,169000.0],["2018-07-17",26.3505,26.7651,26.3044,26.6269,124500.0],["2018-07-18",26.5808,26.7651,26.2583,26.719,128200.0],["2018-07-19",26.5808,26.8572,26.3965,26.673,125000.0],["2018-07-20",26.6269,26.7651,26.3044,26.3965,88100.0],["2018-07-23",26.3505,26.3966,25.9128,26.0741,135100.0],["2018-07-24",26.2583,26.6269,26.1201,26.2583,134100.0],["2018-07-25",26.2123,26.2583,25.8437,25.9819,122600.0],["2018-07-26",25.9819,26.0741,25.5673,25.7055,190100.0],["2018-07-27",25.7977,25.7977,25.1527,25.1988,171200.0],["2018-07-30",25.2909,25.5443,24.9224,24.9685,157100.0],["2018-07-31",25.1067,25.8437,24.9224,25.7516,169600.0],["2018-08-01",25.6595,25.8898,25.337,25.8437,222600.0],["2018-08-02",25.7516,26.3505,25.4752,26.1662,264700.0],["2018-08-03",26.2123,26.3505,25.4752,25.8898,200200.0],["2018-08-06",25.8437,26.1201,25.7055,26.0741,238200.0],["2018-08-07",26.1201,26.2583,25.7516,26.028,123700.0],["2018-08-08",26.0741,26.3966,25.6134,26.0741,273000.0],["2018-08-09",27.1797,28.5617,26.7651,27.9628,872900.0],["2018-08-10",28.0089,28.4235,27.7325,28.101,330600.0],["2018-08-13",28.2392,28.5617,27.9628,28.3314,345700.0],["2018-08-14",28.6538,29.3449,28.6538,28.8842,345800.0],["2018-08-15",28.8842,29.0224,28.3774,28.8842,202200.0],["2018-08-16",28.7921,29.5752,28.7921,28.8381,231000.0],["2018-08-17",28.8381,29.2988,28.746,28.792,210200.0],["2018-08-20",28.8842,29.2067,28.8381,28.9763,223200.0],["2018-08-21",29.0684,29.3909,29.0684,29.2527,371200.0],["2018-08-22",29.2527,29.6213,28.9763,29.0224,233200.0],["2018-08-23",28.9302,29.2067,28.6253,29.0685,274300.0],["2018-08-24",29.2067,29.6213,29.2067,29.2527,218400.0],["2018-08-27",29.3449,30.1741,29.3449,29.8055,307000.0],["2018-08-28",29.8977,29.9437,29.2527,29.2988,190500.0],["2018-08-29",29.2988,29.8055,29.2527,29.7134,307400.0],["2018-08-30",30.1567,30.9418,29.9258,30.5724,275700.0],["2018-08-31",30.7109,30.8956,28.8636,28.956,913300.0],["2018-09-04",29.0022,29.464,28.3787,29.1407,637500.0],["2018-09-05",29.1407,29.6026,28.3095,29.0022,812400.0],["2018-09-06",29.0484,29.9951,28.956,29.6487,380800.0],["2018-09-07",29.5102,29.8335,29.2516,29.7873,181800.0],["2018-09-10",29.9258,30.0644,29.4178,29.7873,313900.0],["2018-09-11",29.7873,29.972,29.2793,29.4178,319300.0],["2018-09-12",29.3255,29.4178,28.7713,28.956,290100.0],["2018-09-13",29.1407,29.1407,28.6789,29.0946,171700.0],["2018-09-14",29.0946,29.5564,28.9098,29.464,190100.0],["2018-09-17",29.5102,30.0644,29.464,29.5564,198000.0],["2018-09-18",29.6949,30.2029,29.2331,29.9258,152300.0],["2018-09-19",29.972,30.3877,29.6026,29.8335,225300.0],["2018-09-20",29.7873,30.48,29.7873,30.3415,354800.0],["2018-09-21",30.3876,30.7571,29.6026,29.8796,1294100.0],["2018-09-24",29.8796,29.8796,29.1407,29.3255,155400.0],["2018-09-25",29.3255,29.6026,29.0022,29.464,240500.0],["2018-09-26",29.5102,29.5102,28.7944,28.8175,118700.0],["2018-09-27",28.8175,29.5564,28.8175,29.1869,184400.0],["2018-09-28",29.1869,29.3716,28.4942,28.5404,214800.0],["2018-10-01",28.7251,28.9375,27.4874,27.7091,482100.0],["2018-10-02",27.7276,28.2079,27.7276,28.1894,210200.0],["2018-10-03",28.254,28.7297,28.0786,28.642,197300.0],["2018-10-04",28.5588,28.7898,27.9123,27.9677,236700.0],["2018-10-05",28.0047,28.1247,27.4874,27.6814,211200.0],["2018-10-08",27.6537,27.8476,27.2935,27.4228,122000.0],["2018-10-09",27.2842,27.4228,26.8501,26.9055,187500.0],["2018-10-10",26.9055,27.0995,26.416,26.453,211800.0],["2018-10-11",26.2498,26.5361,25.6309,25.6494,153000.0],["2018-10-12",26.0466,26.2128,25.2984,25.8249,285400.0],["2018-10-15",25.8157,25.9634,25.4,25.8526,184700.0],["2018-10-16",25.9634,26.8132,25.751,26.7762,137800.0],["2018-10-17",26.5453,26.7005,25.9819,26.4714,177200.0],["2018-10-18",26.2036,26.2313,25.4092,25.4092,184900.0],["2018-10-19",25.3723,25.7325,24.929,25.0952,180700.0],["2018-10-22",25.1506,25.6956,25.0213,25.3908,127600.0],["2018-10-23",24.9936,25.714,24.7812,25.3908,170600.0],["2018-10-24",25.2892,25.6309,24.3286,24.3563,203200.0],["2018-10-25",24.5964,25.2707,24.5964,24.8458,211500.0],["2018-10-26",24.5133,25.243,24.1346,24.7627,174800.0],["2018-10-29",25.1691,25.4554,24.3378,24.5964,258900.0],["2018-10-30",24.6149,25.5293,24.4302,25.4647,207000.0],["2018-10-31",25.8156,26.1759,25.5847,25.6679,248800.0],["2018-11-01",25.9911,26.476,25.6679,26.3975,183900.0],["2018-11-02",26.5453,26.7855,26.0004,26.1204,173300.0],["2018-11-05",26.0927,26.1666,25.5108,25.945,226100.0],["2018-11-06",25.8895,26.5915,25.8895,26.2036,168800.0],["2018-11-07",26.5546,26.7947,26.0004,26.7208,245200.0],["2018-11-08",26.1943,27.118,24.2916,25.6217,549500.0],["2018-11-09",25.2522,26.1204,25.0767,25.7233,283700.0],["2018-11-12",25.5663,25.945,24.6888,24.7535,210900.0],["2018-11-13",24.6334,25.4277,24.4117,24.4764,206300.0],["2018-11-14",24.7073,24.9382,24.4856,24.6242,115100.0],["2018-11-15",24.5318,25.4647,24.2824,25.4277,233000.0],["2018-11-16",25.1599,25.4277,24.8643,25.086,233700.0],["2018-11-19",25.0213,25.2799,24.541,24.7165,190500.0],["2018-11-20",24.384,24.9659,23.9222,23.9868,165600.0],["2018-11-21",24.0238,24.7073,24.0238,24.3194,96400.0],["2018-11-23",24.2178,24.4302,24.033,24.0423,59400.0],["2018-11-26",24.2639,24.5226,23.8668,24.2085,268100.0],["2018-11-27",24.1346,24.7812,24.1346,24.4302,259000.0],["2018-11-28",24.5041,25.3538,24.2824,25.3354,285600.0],["2018-11-29",25.2149,25.3631,24.7981,25.1408,124400.0],["2018-11-30",25.0575,25.4465,25.0204,25.2612,161700.0],["2018-12-03",25.6596,25.7939,25.0111,25.5206,204000.0],["2018-12-04",25.3631,25.5484,24.057,24.1496,190600.0],["2018-12-06",23.6957,24.1219,23.5383,23.881,208200.0],["2018-12-07",23.9088,24.3164,23.566,23.8532,136400.0],["2018-12-10",23.7513,24.409,23.2233,23.3715,132800.0],["2018-12-11",23.8069,24.0014,22.8157,23.0658,213000.0],["2018-12-12",23.214,23.7235,22.9825,23.2048,156200.0],["2018-12-13",23.3159,23.5661,22.6851,22.7416,175500.0],["2018-12-14",22.6953,23.4919,22.5656,22.6768,182000.0],["2018-12-17",22.6768,22.7416,21.945,22.1117,192500.0],["2018-12-18",22.4637,23.0102,22.1395,22.6397,175200.0],["2018-12-19",22.7138,23.1492,22.1488,22.334,140300.0],["2018-12-20",22.2136,22.649,22.1395,22.4081,261700.0],["2018-12-21",22.4081,22.5656,21.7319,21.9357,369000.0],["2018-12-24",21.8616,22.0839,21.5003,21.5281,73200.0],["2018-12-26",21.7134,22.4544,21.3428,22.4174,101000.0],["2018-12-27",22.0469,22.473,21.769,22.4544,150400.0],["2018-12-28",22.6027,22.8065,22.2784,22.334,155000.0],["2018-12-31",22.5378,22.6397,22.1488,22.4637,134000.0],["2019-01-02",22.0932,22.8296,22.0885,22.4266,245100.0],["2019-01-03",22.2784,22.7231,22.0746,22.3803,184100.0],["2019-01-04",22.7323,22.9824,22.5008,22.7879,217500.0],["2019-01-07",22.7972,23.4734,22.4266,23.4364,196500.0],["2019-01-08",23.7606,24.3071,23.529,23.9551,261600.0],["2019-01-09",24.0941,24.2701,23.7143,24.0292,303100.0],["2019-01-10",24.02,24.2701,23.9181,24.2423,162100.0],["2019-01-11",24.2052,24.2979,23.5105,23.668,226100.0],["2019-01-14",23.5012,23.9736,23.4271,23.4364,114700.0],["2019-01-15",23.4827,23.5846,23.1677,23.5753,139900.0],["2019-01-16",23.5938,23.7421,23.1863,23.2233,168200.0],["2019-01-17",23.1492,23.5105,23.1492,23.2511,146400.0],["2019-01-18",23.3252,23.6772,23.177,23.529,488300.0],["2019-01-22",23.3808,23.5568,22.8991,22.9547,238500.0],["2019-01-23",23.0751,23.1121,22.6397,22.8157,223600.0],["2019-01-24",22.8898,23.0982,22.712,22.8713,294600.0],["2019-01-25",23.0566,23.4919,22.6768,22.7509,249300.0],["2019-01-28",22.4359,22.7138,22.2321,22.5286,844800.0],["2019-01-29",22.6304,23.6772,22.561,23.3067,471400.0],["2019-01-30",23.4919,23.4919,22.9361,23.0658,307700.0],["2019-01-31",23.1585,23.7606,22.9454,23.6216,822200.0],["2019-02-01",23.6216,24.0385,23.1399,23.2418,285000.0],["2019-02-04",23.2604,23.5105,23.1214,23.39,346600.0],["2019-02-05",23.4549,24.1219,23.2326,24.02,809400.0],["2019-02-06",24.0292,24.3071,23.8995,24.0385,434700.0],["2019-02-07",23.8532,25.428,23.0992,23.2418,873800.0],["2019-02-08",23.0195,23.5197,22.4174,22.6119,455800.0],["2019-02-11",22.6397,22.8898,22.473,22.5563,275400.0],["2019-02-12",22.6675,23.1863,22.6212,23.1585,351200.0],["2019-02-13",23.177,23.8254,23.1214,23.7791,342300.0],["2019-02-14",23.6957,23.9088,23.5012,23.6494,263200.0],["2019-02-15",23.7791,24.233,23.7606,24.0014,294100.0],["2019-02-19",23.7884,24.0663,23.6772,23.9181,212300.0],["2019-02-20",23.9458,24.372,23.9458,24.0014,397400.0],["2019-02-21",23.8995,24.1496,23.7698,24.0292,433500.0],["2019-02-22",24.0385,24.2701,23.9227,24.2052,233700.0],["2019-02-25",24.2701,24.4183,23.7328,23.8625,177600.0],["2019-02-26",23.8532,24.0663,23.5568,23.844,453600.0],["2019-02-27",23.6865,23.9486,23.617,23.7698,218800.0],["2019-02-28",23.7884,23.7884,23.5468,23.6212,191500.0],["2019-03-01",23.807,24.0486,23.6676,23.9557,165300.0],["2019-03-04",24.03,24.1322,23.8163,23.9464,191600.0],["2019-03-05",23.9464,23.9464,23.3238,23.3424,251700.0],["2019-03-06",23.3424,23.453,22.8871,22.9521,255600.0],["2019-03-07",22.9428,23.0172,22.5247,22.6083,227900.0],["2019-03-08",22.4782,22.8034,22.4782,22.6176,142600.0],["2019-03-11",22.6641,23.3703,22.6641,23.3331,247100.0],["2019-03-12",23.3517,23.5933,23.3238,23.5282,291400.0],["2019-03-13",23.6026,23.8442,23.5375,23.8256,501300.0],["2019-03-14",23.7884,23.8442,23.584,23.6398,274100.0],["2019-03-15",23.7884,24.0672,23.6212,23.7606,435800.0],["2019-03-18",23.7606,24.3088,23.6491,24.2345,254000.0],["2019-03-19",24.3088,24.4296,23.7791,23.9371,329800.0],["2019-03-20",23.8814,24.1694,23.5282,23.7141,268500.0],["2019-03-21",23.5933,24.1601,23.4121,23.8442,335200.0],["2019-03-22",23.6769,23.9371,23.0915,23.1101,358700.0],["2019-03-25",23.1565,23.5189,22.9521,23.5097,412200.0],["2019-03-26",23.6676,23.9185,23.5004,23.7884,319400.0],["2019-03-27",23.7791,23.9464,23.6955,23.8256,107500.0],["2019-03-28",23.8721,24.0393,23.5282,23.7327,135100.0],["2019-03-29",23.9278,24.0765,23.7884,23.9464,152400.0],["2019-04-01",24.0858,24.4668,23.9836,24.4017,191800.0],["2019-04-02",24.3738,24.3738,23.9185,24.1137,152700.0],["2019-04-03",24.346,24.4017,24.0672,24.2809,149600.0],["2019-04-04",24.3274,24.8013,24.2716,24.7363,237000.0],["2019-04-05",24.8663,25.4053,24.6619,25.3403,346900.0],["2019-04-08",25.1916,25.5168,25.1079,25.4703,148200.0],["2019-04-09",25.3681,25.3774,25.0894,25.1358,263700.0],["2019-04-10",25.2287,25.4796,25.1358,25.4796,194400.0],["2019-04-11",25.4982,25.6562,25.396,25.5911,404500.0],["2019-04-12",25.7677,25.8513,25.5447,25.6841,172200.0],["2019-04-15",25.7491,26.0372,25.7491,25.8142,204500.0],["2019-04-16",25.8792,26.0836,25.777,26.065,187100.0],["2019-04-17",26.1859,26.3531,25.6655,25.7491,113700.0],["2019-04-18",25.6841,25.9164,25.396,25.5261,141900.0],["2019-04-22",25.3588,25.4239,25.1079,25.1916,181200.0],["2019-04-23",25.1823,25.4796,25.0429,25.238,189500.0],["2019-04-24",25.238,25.5447,25.2102,25.4053,198100.0],["2019-04-25",25.238,25.7584,25.0708,25.6562,288400.0],["2019-04-26",25.6748,26.1208,25.6144,25.9257,125900.0],["2019-04-29",25.9164,26.065,25.6841,26.065,258900.0],["2019-04-30",26.0186,26.158,25.8792,26.065,278600.0],["2019-05-01",25.9907,26.3624,25.9536,25.9628,159000.0],["2019-05-02",25.9535,26.1208,25.7398,25.9814,123300.0],["2019-05-03",26.1394,26.8549,26.1394,26.7806,114200.0],["2019-05-06",26.381,26.5018,26.1673,26.381,103700.0],["2019-05-07",26.1487,26.4367,25.619,25.8049,129300.0],["2019-05-08",25.8327,25.8885,25.619,25.7863,156500.0],["2019-05-09",25.6004,25.8235,25.4099,25.7305,178900.0],["2019-05-10",25.5168,26.0558,25.4657,25.8513,165400.0],["2019-05-13",25.3217,25.6655,25.0057,25.1172,350100.0],["2019-05-14",25.2195,25.7119,25.094,25.6097,119900.0],["2019-05-15",25.3124,25.7027,25.2473,25.6655,80800.0],["2019-05-16",25.6376,26.0093,25.6376,25.9164,96700.0],["2019-05-17",25.6655,25.8699,25.0801,25.1079,303400.0],["2019-05-20",24.8663,25.396,24.6573,25.1916,199000.0],["2019-05-21",25.3495,25.7398,25.3403,25.7119,165000.0],["2019-05-22",25.4889,25.9582,25.396,25.4982,160400.0],["2019-05-23",26.7899,28.3417,26.3996,27.7841,850700.0],["2019-05-24",27.8771,28.7784,27.4032,27.8399,413100.0],["2019-05-28",27.9886,27.9886,27.0408,27.1523,336200.0],["2019-05-29",26.9943,27.2638,26.6365,27.0407,444000.0],["2019-05-30",27.1523,27.4496,26.9664,27.2731,314400.0],["2019-05-31",27.08,28.132,27.08,27.6784,292200.0],["2019-06-03",27.8618,28.8847,27.6948,28.74,317600.0],["2019-06-04",29.0102,29.2418,28.8172,29.1453,586700.0],["2019-06-05",29.2997,29.2997,28.7593,28.904,216100.0],["2019-06-06",28.8268,29.155,28.6049,29.1067,200900.0],["2019-06-07",29.1453,29.4831,29.0585,29.2901,159600.0],["2019-06-10",29.3962,30.5543,29.3142,30.2069,396400.0],["2019-06-11",30.3227,30.5736,29.8498,29.9077,187600.0],["2019-06-12",29.8981,30.0863,29.4831,29.9174,244700.0],["2019-06-13",30.149,30.2552,29.8981,29.9849,148000.0],["2019-06-14",29.9077,30.3999,29.6664,30.2841,198200.0],["2019-06-17",30.3517,30.3806,29.7533,29.9753,196700.0],["2019-06-18",30.2551,30.6991,30.2243,30.2648,162200.0],["2019-06-19",30.2841,30.2841,29.9849,30.2165,158600.0],["2019-06-20",30.4578,30.7184,29.9463,30.7087,125300.0],["2019-06-21",30.535,30.757,30.0814,30.1104,436300.0],["2019-06-24",30.2841,30.7377,30.1779,30.6508,146400.0],["2019-06-25",30.7377,30.8728,30.4289,30.8149,167800.0],["2019-06-26",30.8824,31.0658,30.7087,30.8728,216400.0],["2019-06-27",30.979,31.4615,30.8631,31.143,207200.0],["2019-06-28",31.2974,31.7607,30.9693,31.6449,413400.0],["2019-07-01",31.8475,32.0888,31.336,31.3939,246500.0],["2019-07-02",31.4132,31.6449,31.0658,31.6062,257400.0],["2019-07-03",31.7124,32.2336,31.6545,32.1563,83500.0],["2019-07-05",31.9923,32.0984,31.6255,31.8475,136200.0],["2019-07-08",31.7896,31.9537,31.4615,31.5001,391900.0],["2019-07-09",31.4036,31.4036,31.0581,31.336,133200.0],["2019-07-10",31.529,31.6256,30.9693,31.3071,136300.0],["2019-07-11",31.3457,31.3843,30.9886,31.1816,80400.0],["2019-07-12",31.2492,31.78,31.0948,31.6352,209800.0],["2019-07-15",31.78,31.78,31.2492,31.4036,107400.0],["2019-07-16",31.4615,32.1467,31.4615,31.8379,150700.0],["2019-07-17",31.8282,31.9344,31.365,31.4422,220600.0],["2019-07-18",31.3939,31.5773,31.0369,31.2009,390000.0],["2019-07-19",31.2202,31.4953,31.0658,31.1913,250800.0],["2019-07-22",31.2202,31.4229,30.6894,30.9983,439400.0],["2019-07-23",31.2202,31.4229,31.0176,31.4229,205200.0],["2019-07-24",31.4036,32.4266,31.3071,32.2625,394700.0],["2019-07-25",32.195,32.6292,32.1467,32.3397,241400.0],["2019-07-26",32.4748,32.6003,32.0791,32.359,164300.0],["2019-07-29",32.3301,32.359,31.6545,31.7703,137600.0],["2019-07-30",31.4229,32.2722,31.4229,32.0888,218000.0],["2019-07-31",32.2915,32.6196,31.6352,31.78,276800.0],["2019-08-01",30.757,34.0576,27.9969,32.5713,545100.0],["2019-08-02",32.4748,32.5617,31.8138,32.3494,340400.0],["2019-08-05",31.8475,32.5713,31.7896,32.1467,382600.0],["2019-08-06",32.3494,32.7257,31.973,32.3301,431400.0],["2019-08-07",32.0309,32.5617,31.944,32.2722,379900.0],["2019-08-08",32.2818,32.7354,32.2046,32.6485,455300.0],["2019-08-09",32.6871,32.7933,32.0695,32.195,253200.0],["2019-08-12",32.0695,32.2673,31.8572,32.0405,158700.0],["2019-08-13",31.8475,32.2432,31.6642,31.7896,218500.0],["2019-08-14",31.2395,31.5291,30.8052,31.0465,246000.0],["2019-08-15",31.2009,31.336,30.7473,30.8535,220700.0],["2019-08-16",31.0369,31.336,30.7473,31.0272,292100.0],["2019-08-19",31.336,31.5966,30.6701,31.1816,479000.0],["2019-08-20",31.172,31.6352,30.8245,31.3264,196600.0],["2019-08-21",31.6063,31.7655,31.2878,31.3553,152400.0],["2019-08-22",31.4808,31.6738,31.0562,31.0755,137800.0],["2019-08-23",30.9886,30.9983,30.0814,30.1297,330200.0],["2019-08-26",30.3131,30.4337,29.8691,30.1876,277200.0],["2019-08-27",30.4096,30.7473,29.9946,30.1972,216300.0],["2019-08-28",30.1104,30.3903,29.9946,30.1779,179000.0],["2019-08-29",30.4102,31.0103,30.2844,30.7974,148200.0],["2019-08-30",30.7974,31.0006,29.936,30.3812,250800.0],["2019-09-03",30.2941,30.4489,30.0037,30.207,335400.0],["2019-09-04",29.0552,29.5198,27.9035,28.6487,1055500.0],["2019-09-05",29.2101,29.7037,28.7552,29.2778,585900.0],["2019-09-06",31.0974,31.6104,30.4877,31.049,4344900.0],["2019-09-09",31.2426,31.6878,30.9619,31.3781,871600.0],["2019-09-10",31.3587,31.3587,30.265,30.3038,801700.0],["2019-09-11",30.478,30.9232,30.207,30.7683,797900.0],["2019-09-12",30.7587,30.8942,30.4683,30.4973,429100.0],["2019-09-13",30.9716,31.4168,30.6232,31.1652,644100.0],["2019-09-16",31.0877,32.2298,30.9716,32.1717,419500.0],["2019-09-17",32.133,32.5202,31.9491,32.2105,433600.0],["2019-09-18",32.1814,32.3943,31.8523,32.2879,467000.0],["2019-09-19",32.2879,32.4234,32.0556,32.0556,388000.0],["2019-09-20",32.0943,32.1282,31.6394,31.7072,771000.0],["2019-09-23",31.4942,31.8717,31.2426,31.2716,199900.0],["2019-09-24",31.2523,31.5039,30.7219,30.9232,398300.0],["2019-09-25",30.8748,31.5813,30.778,31.4749,296200.0],["2019-09-26",31.3781,31.5717,31.1177,31.291,267500.0],["2019-09-27",31.3878,31.5426,31.0297,31.32,202800.0],["2019-09-30",31.3491,31.6685,31.1506,31.2329,481000.0],["2019-10-01",31.4942,31.9878,30.9425,30.9716,552000.0],["2019-10-02",30.8361,30.9425,30.3425,30.5554,933200.0],["2019-10-03",30.5554,30.7296,30.0715,30.4877,622300.0],["2019-10-04",30.7877,32.6557,30.7877,32.6363,532700.0],["2019-10-07",32.4815,32.7912,32.1814,32.5492,341800.0],["2019-10-08",32.4524,32.9751,32.3459,32.4234,301500.0],["2019-10-09",32.6557,33.2364,32.6266,33.1202,281800.0],["2019-10-10",33.2557,33.7397,33.1251,33.3235,288900.0],["2019-10-11",33.6913,34.2526,33.5926,33.9623,465000.0],["2019-10-14",33.8655,34.1462,33.73,33.8074,260100.0],["2019-10-15",33.9623,34.5914,33.9236,34.4269,528600.0],["2019-10-16",34.3688,35.085,34.3688,35.085,431100.0],["2019-10-17",35.1721,35.927,35.1721,35.356,341600.0],["2019-10-18",35.1915,35.4528,34.9011,35.1624,570600.0],["2019-10-21",35.3657,35.6464,34.9011,34.9979,264100.0],["2019-10-22",34.9979,35.3996,34.8624,35.0076,299400.0],["2019-10-23",34.9688,35.4334,34.7366,34.9785,408000.0],["2019-10-24",35.0463,35.5496,34.6301,34.8043,218300.0],["2019-10-25",34.6591,35.5496,34.6591,34.9785,301700.0],["2019-10-28",35.1431,35.656,35.0463,35.6077,242300.0],["2019-10-29",35.4237,36.1012,35.3657,35.7238,236300.0],["2019-10-30",35.7044,35.9754,35.5012,35.869,202400.0],["2019-10-31",35.8303,36.14,35.5205,35.8303,610800.0],["2019-11-01",36.1012,36.6142,35.7238,36.2561,272700.0],["2019-11-04",36.4787,36.5755,35.8883,36.2561,365200.0],["2019-11-05",36.3142,36.5271,35.9948,36.44,293200.0],["2019-11-06",36.3239,36.8272,35.9948,36.74,476700.0],["2019-11-07",36.7304,38.4144,36.4206,36.7788,479100.0],["2019-11-08",36.5658,37.253,36.4303,36.74,488800.0],["2019-11-11",36.6433,36.8272,36.3674,36.7304,289500.0],["2019-11-12",36.8659,37.3208,36.711,37.2627,282300.0],["2019-11-13",36.9336,36.9433,35.7306,35.927,750700.0],["2019-11-14",35.8883,36.4884,35.6948,36.198,524500.0],["2019-11-15",36.3916,36.4594,35.5109,35.6077,307600.0],["2019-11-18",35.5302,35.8109,35.4334,35.598,462900.0],["2019-11-19",35.656,35.7141,35.2592,35.2689,300700.0],["2019-11-20",35.1915,35.627,34.9205,35.5012,648500.0],["2019-11-21",35.6173,36.0432,35.385,35.4721,344700.0],["2019-11-22",35.5689,35.6948,35.3657,35.6657,228000.0],["2019-11-25",35.7625,36.3335,35.6802,36.0819,219400.0],["2019-11-26",36.0916,36.6626,36.0045,36.5852,316900.0],["2019-11-27",36.7113,37.2352,36.7113,36.9927,207200.0],["2019-11-29",36.983,37.2934,36.9053,37.0218,151800.0],["2019-12-02",36.9636,37.0412,36.5755,36.6531,332900.0],["2019-12-03",36.8665,37.6136,36.6822,37.4681,365300.0],["2019-12-04",37.7785,38.0841,37.3613,37.4001,311400.0],["2019-12-05",37.4001,37.7251,37.0897,37.2352,637800.0],["2019-12-06",37.5651,37.7688,37.3031,37.4195,310700.0],["2019-12-09",37.0994,37.4195,36.8374,36.8568,588100.0],["2019-12-10",36.7598,37.0412,36.2553,36.3232,375500.0],["2019-12-11",36.2456,36.6337,36.1001,36.4785,380900.0],["2019-12-12",36.3329,36.6434,36.2553,36.3815,466200.0],["2019-12-13",36.3135,36.7986,36.3135,36.5755,271900.0],["2019-12-16",36.7404,37.1091,36.6677,37.0509,424900.0],["2019-12-17",37.0606,37.3031,36.9635,37.3031,260100.0],["2019-12-18",38.1666,38.7487,37.7106,38.7487,601500.0],["2019-12-19",38.6517,38.9621,38.1957,38.5449,403300.0],["2019-12-20",38.6129,38.7972,38.2248,38.5837,1429600.0],["2019-12-23",38.7293,38.7293,38.0502,38.0793,235100.0],["2019-12-24",38.0307,38.2733,37.9143,38.2248,77200.0],["2019-12-26",38.0987,38.5061,37.9046,38.4188,161700.0],["2019-12-27",38.4673,38.5934,38.021,38.1569,177100.0],["2019-12-30",38.2636,38.3703,37.6301,37.8852,156200.0],["2019-12-31",37.7785,38.0696,37.599,37.6815,272100.0],["2020-01-02",37.8367,38.1278,37.3225,38.1278,283700.0],["2020-01-03",37.7203,38.2636,37.4874,38.1957,219000.0],["2020-01-06",37.924,38.4964,37.7494,38.4188,274100.0],["2020-01-07",38.2151,38.5158,37.6136,37.9822,196500.0],["2020-01-08",37.9725,39.2435,37.9725,38.9136,342700.0],["2020-01-09",39.0494,39.583,38.9524,39.0494,335400.0],["2020-01-10",38.9233,39.0979,38.4964,38.8651,190600.0],["2020-01-13",38.9815,39.68,38.9815,39.4278,271700.0],["2020-01-14",39.4375,39.68,38.9039,39.5733,242500.0],["2020-01-15",39.4569,39.9808,39.3017,39.7382,201300.0],["2020-01-16",39.8935,40.5047,39.8935,40.0293,216700.0],["2020-01-17",40.2524,40.7278,40.17,40.5338,325900.0],["2020-01-21",40.4271,41.0965,40.2777,41.048,271200.0],["2020-01-22",41.1062,41.6883,40.9898,41.2032,253200.0],["2020-01-23",41.0286,41.6398,40.7327,41.5913,263700.0],["2020-01-24",41.6204,41.6204,40.7763,41.048,198600.0],["2020-01-27",40.5435,41.3972,40.2136,41.2808,204500.0],["2020-01-28",41.436,41.5961,40.9995,41.145,162800.0],["2020-01-29",41.2032,41.4943,40.9995,41.3099,215200.0],["2020-01-30",41.1062,41.6252,40.8928,41.504,287400.0],["2020-01-31",41.3584,41.5961,40.1845,40.33,260400.0],["2020-02-03",40.4853,40.8345,40.2039,40.6017,308200.0],["2020-02-04",41.1062,41.2323,40.786,40.8636,226800.0],["2020-02-05",41.1741,41.6592,40.8539,41.6398,252000.0],["2020-02-06",41.7756,45.1033,40.5629,45.0548,538900.0],["2020-02-07",45.2294,46.51,43.5413,44.4048,419500.0],["2020-02-10",44.7152,45.0257,44.1622,44.6958,349900.0],["2020-02-11",44.8122,44.9578,44.4814,44.822,288500.0],["2020-02-12",45.113,45.9959,45.113,45.666,517800.0],["2020-02-13",45.5884,47.063,45.3652,46.7235,299300.0],["2020-02-14",46.772,47.2862,46.0056,47.2571,406100.0],["2020-02-18",47.0242,48.4019,46.8011,48.2661,854600.0],["2020-02-19",48.3437,50.0609,48.2661,49.4012,774800.0],["2020-02-20",49.1877,50.0415,48.3582,49.2362,516400.0],["2020-02-21",49.1198,49.1198,48.1448,48.4116,317300.0],["2020-02-24",46.9854,47.8586,46.7041,46.8011,311700.0],["2020-02-25",46.8496,46.8496,44.038,44.2107,494000.0],["2020-02-26",44.2593,45.3652,43.5898,44.1622,351600.0],["2020-02-27",43.2697,43.7548,41.8823,41.9502,560400.0],["2020-02-28",40.4239,41.2891,39.2961,40.6961,653600.0],["2020-03-02",40.9294,42.5238,39.8211,42.4752,504800.0],["2020-03-03",42.4849,43.8169,41.8676,42.6988,608300.0],["2020-03-04",43.496,45.5182,42.6988,45.421,897500.0],["2020-03-05",44.2932,45.3238,43.1072,43.3891,556700.0],["2020-03-06",42.2613,43.6127,41.8141,43.4766,461300.0],["2020-03-09",40.8322,42.5725,40.7253,42.3975,821600.0],["2020-03-10",43.3891,43.671,40.7058,42.9905,920400.0],["2020-03-11",41.9308,42.1544,39.3253,39.8406,513800.0],["2020-03-12",37.2448,37.3323,32.831,33.1227,676200.0],["2020-03-13",34.9213,35.8157,32.5588,35.806,596300.0],["2020-03-16",30.6144,32.2575,28.4805,29.2145,858300.0],["2020-03-17",29.5353,30.1089,27.6687,29.4964,655000.0],["2020-03-18",27.484,27.8728,22.9438,24.5577,592300.0],["2020-03-19",24.8007,27.3284,23.4785,27.2604,863700.0],["2020-03-20",27.3187,27.9701,24.4993,25.141,792100.0],["2020-03-23",24.7715,25.0146,21.5147,22.9341,471500.0],["2020-03-24",22.8563,25.9479,22.8563,25.2771,709000.0],["2020-03-25",25.5007,28.3589,24.7472,27.3381,742300.0],["2020-03-26",27.5131,30.245,27.2312,29.9436,635700.0],["2020-03-27",28.7478,28.9909,26.5798,26.8715,334400.0],["2020-03-30",26.8812,27.9117,26.4729,27.6201,259900.0],["2020-03-31",27.2409,28.9423,26.8423,28.6214,532100.0],["2020-04-01",27.2604,27.7562,26.016,26.8034,613600.0],["2020-04-02",26.6965,27.5131,25.1896,26.0451,438900.0],["2020-04-03",25.9673,26.4632,25.0146,25.5687,499200.0],["2020-04-06",26.852,29.1075,26.7937,28.8839,443000.0],["2020-04-07",30.3325,31.4408,29.7881,29.9047,693000.0],["2020-04-08",30.2644,31.3873,29.7881,30.9741,608400.0],["2020-04-09",31.7227,35.2324,31.7227,34.9504,692200.0],["2020-04-13",34.5615,34.7706,31.4214,31.7908,328000.0],["2020-04-14",32.7533,34.1532,32.4811,34.0268,452700.0],["2020-04-15",32.7533,33.2248,31.4311,31.9755,756300.0],["2020-04-16",32.1311,32.4227,31.2269,31.4797,398700.0],["2020-04-17",33.3366,35.4268,32.6269,34.9796,1001500.0],["2020-04-20",33.9491,34.9213,33.3949,34.5129,352000.0],["2020-04-21",33.4727,33.9782,32.656,32.9574,489100.0],["2020-04-22",33.7643,33.8907,32.8602,33.2394,328100.0],["2020-04-23",33.3755,34.4449,33.0255,34.1241,422200.0],["2020-04-24",34.3866,35.2129,33.6866,35.0865,256400.0],["2020-04-27",35.106,37.4684,35.106,37.2254,393500.0],["2020-04-28",38.6837,39.1192,37.4587,37.7115,456500.0],["2020-04-29",38.8392,41.3475,38.0809,40.978,771200.0],["2020-04-30",39.8309,39.9961,38.8587,39.4128,385500.0],["2020-05-01",38.149,38.5962,37.0601,38.0129,344200.0],["2020-05-04",37.0698,38.6739,36.6032,38.3337,351900.0],["2020-05-05",39.1211,40.2586,38.9705,39.1309,462700.0],["2020-05-06",39.3156,39.4468,38.2948,38.7517,281700.0],["2020-05-07",39.6947,39.6947,38.5573,39.2281,459500.0],["2020-05-08",39.3739,40.1711,39.2475,39.792,298300.0],["2020-05-11",38.9462,39.7579,37.7309,39.1795,485700.0],["2020-05-12",39.3739,39.5684,37.9059,37.9156,548300.0],["2020-05-13",37.342,38.217,36.3844,37.3712,387400.0],["2020-05-14",36.4865,37.6823,35.7087,37.5365,418000.0],["2020-05-15",37.2448,38.2073,36.5157,37.6434,272500.0],["2020-05-18",39.7239,40.2683,39.1211,39.3642,755900.0],["2020-05-19",39.092,40.2003,38.7614,38.8489,465500.0],["2020-05-20",39.7822,41.3475,39.3642,40.803,594800.0],["2020-05-21",40.9197,42.6988,39.5878,40.8419,464600.0],["2020-05-22",41.8239,44.2738,40.9392,43.7099,734200.0],["2020-05-26",45.5571,45.5863,43.2433,43.2724,754600.0],["2020-05-27",44.1863,44.1863,42.0863,43.778,836300.0],["2020-05-28",44.7113,45.1488,43.1558,43.5933,624600.0],["2020-05-29",42.999,43.4763,42.2587,43.1938,659100.0],["2020-06-01",43.4374,44.4895,43.0282,44.0121,481900.0],["2020-06-02",44.3921,45.1422,44.0024,44.4992,634800.0],["2020-06-03",45.0545,46.5644,44.3628,45.7266,497400.0],["2020-06-04",45.0837,46.5644,44.8918,46.1455,307600.0],["2020-06-05",48.0061,49.6525,47.4509,47.6262,548300.0],["2020-06-08",48.2205,48.9608,47.0417,47.2658,360500.0],["2020-06-09",46.5254,48.0354,46.1553,47.295,453900.0],["2020-06-10",47.0612,47.7704,46.5936,47.0807,414100.0],["2020-06-11",45.1421,45.6779,42.3561,42.4243,568600.0],["2020-06-12",44.2557,44.8791,42.2002,43.6225,342900.0],["2020-06-15",42.3171,45.7851,42.1807,45.6779,493100.0],["2020-06-16",47.6457,48.503,46.3306,48.1036,360500.0],["2020-06-17",48.1815,48.4737,46.9248,47.0125,406600.0],["2020-06-18",46.7592,48.9706,46.7476,48.6491,653600.0],["2020-06-19",49.1459,49.4479,47.7918,48.0938,742200.0],["2020-06-22",47.5288,48.8634,47.1489,48.7075,330400.0],["2020-06-23",49.5258,49.5551,48.5809,48.727,427800.0],["2020-06-24",47.9867,48.6881,46.1553,46.8664,387600.0],["2020-06-25",46.3988,47.4606,45.7656,47.3924,325800.0],["2020-06-26",46.9346,47.2882,44.4895,44.7233,1399600.0],["2020-06-29",45.639,46.506,45.3272,46.506,290800.0],["2020-06-30",46.1358,48.2692,46.0871,48.1231,516900.0],["2020-07-01",48.5225,48.9706,47.8211,48.0256,283300.0],["2020-07-02",48.9413,49.3213,47.334,47.5483,209800.0],["2020-07-06",48.6881,48.805,47.5288,47.6068,265900.0],["2020-07-07",46.9638,47.3632,46.3696,46.4475,179500.0],["2020-07-08",46.2819,47.3145,45.7559,47.2658,244800.0],["2020-07-09",47.1879,47.3243,45.1519,45.9604,250300.0],["2020-07-10",46.0968,46.8664,45.4734,46.8079,163600.0],["2020-07-13",45.7267,46.5157,44.3531,44.4505,549000.0],["2020-07-14",44.4505,46.4183,44.1485,46.2917,361300.0],["2020-07-15",47.5386,48.0062,47.0125,47.7237,314100.0],["2020-07-16",47.9867,48.766,47.597,48.162,335500.0],["2020-07-17",48.4153,48.6881,47.3681,47.6944,242500.0],["2020-07-20",47.3437,47.6457,46.7885,47.3242,361400.0],["2020-07-21",47.6652,48.4543,47.5483,47.7918,172500.0],["2020-07-22",47.4898,48.6783,47.4898,48.5127,204800.0],["2020-07-23",48.7075,49.3602,47.3924,47.9087,200600.0],["2020-07-24",47.9672,48.201,46.8956,47.3827,179500.0],["2020-07-27",47.2658,48.7173,46.6657,48.6783,157400.0],["2020-07-28",48.2205,48.6296,47.7334,47.9477,192200.0],["2020-07-29",48.3471,49.4576,48.3471,48.6101,389100.0],["2020-07-30",47.7042,49.068,47.2502,48.3763,316400.0],["2020-07-31",48.2399,48.3471,46.8372,47.7334,453600.0],["2020-08-03",48.3276,49.9057,47.9574,49.4479,552400.0],["2020-08-04",49.2238,49.4771,47.4704,47.8016,386600.0],["2020-08-05",48.5712,49.4187,47.8308,48.6004,688200.0],["2020-08-06",49.3407,54.1238,49.1946,51.6884,930400.0],["2020-08-07",52.2242,54.5768,52.0489,54.0654,1251700.0],["2020-08-10",54.3284,54.5525,53.1692,53.2276,259700.0],["2020-08-11",53.7342,54.7862,53.2276,54.1823,534600.0],["2020-08-12",54.3089,57.5236,54.0654,57.4846,837700.0],["2020-08-13",56.9781,57.056,55.4487,56.1403,538500.0],["2020-08-14",55.624,55.887,54.4648,55.4097,319600.0],["2020-08-17",55.6825,56.3994,55.3318,55.5071,305700.0],["2020-08-18",55.4292,57.7184,55.4292,57.2119,445600.0],["2020-08-19",57.4457,60.0564,56.9099,57.5333,938200.0],["2020-08-20",57.2119,57.4846,55.1467,56.1111,630000.0],["2020-08-21",55.6825,56.0965,55.1077,55.663,268200.0],["2020-08-24",55.9065,56.2572,55.0941,55.9065,278700.0],["2020-08-25",56.3059,56.5105,55.5656,55.9942,264000.0],["2020-08-26",55.8286,55.8286,54.9129,55.1175,211800.0],["2020-08-27",55.4779,55.4779,54.2505,54.5232,217200.0],["2020-08-28",54.5524,54.757,53.8218,54.7375,455200.0],["2020-08-31",54.4643,54.679,53.996,54.1326,451200.0],["2020-09-01",53.713,56.3182,53.3813,56.2792,326700.0],["2020-09-02",56.2109,57.2744,55.762,57.2451,523900.0],["2020-09-03",57.2451,57.2451,54.64,54.8351,431900.0],["2020-09-04",55.401,55.6742,52.3275,54.1228,287800.0],["2020-09-08",53.2154,54.6204,52.3958,53.6155,422400.0],["2020-09-09",54.1716,55.6547,54.0057,55.4205,246200.0],["2020-09-10",55.7132,56.367,55.1864,55.2351,282500.0],["2020-09-11",54.9034,56.2889,54.9034,55.2937,347300.0],["2020-09-14",55.6742,58.0354,55.6108,57.9671,582900.0],["2020-09-15",58.3184,59.1517,57.2646,57.4207,251600.0],["2020-09-16",57.8988,58.494,57.5866,58.2111,364400.0],["2020-09-17",57.2841,58.2111,56.9719,57.811,344400.0],["2020-09-18",58.7477,59.1575,56.6597,57.089,1273300.0],["2020-09-21",55.8303,55.8303,53.2837,54.8644,506500.0],["2020-09-22",55.1083,58.1818,54.4936,57.8793,589400.0],["2020-09-23",57.6842,58.3965,56.4743,56.5426,379800.0],["2020-09-24",56.7377,56.8841,55.5035,56.2694,245200.0],["2020-09-25",56.2109,56.8256,55.645,56.4938,278100.0],["2020-09-28",57.4988,59.8893,57.4988,58.9038,493000.0],["2020-09-29",58.855,60.0064,58.5818,59.3819,274900.0],["2020-09-30",59.6844,61.8212,59.6844,60.9236,444400.0],["2020-10-01",61.47,63.0116,61.2846,62.953,513300.0],["2020-10-02",61.4602,63.1677,61.1382,61.4895,596800.0],["2020-10-05",62.3774,63.5385,62.2896,63.4214,274800.0],["2020-10-06",63.7727,65.7631,63.6751,64.0751,389100.0],["2020-10-07",65.8216,66.2997,64.7728,65.6167,560200.0],["2020-10-08",66.3095,67.0413,65.6362,66.2607,244100.0],["2020-10-09",66.6803,68.2317,66.3437,67.7828,546500.0],["2020-10-12",69.0025,70.3099,68.3195,69.7538,416200.0],["2020-10-13",69.4513,69.9587,68.5732,69.3732,316400.0],["2020-10-14",70.0757,70.749,68.9342,69.1683,455900.0],["2020-10-15",68.5927,70.4172,67.5877,69.4903,593700.0],["2020-10-16",69.6464,70.4465,69.1391,69.1976,604700.0],["2020-10-19",69.3927,70.0367,68.3682,68.661,219900.0],["2020-10-20",69.1976,69.9391,68.1731,68.2219,224000.0],["2020-10-21",68.0463,68.7781,64.6898,65.4216,440000.0],["2020-10-22",65.9875,65.9875,64.1727,64.2898,394600.0],["2020-10-23",64.5435,64.9825,62.9921,64.6508,295000.0],["2020-10-26",63.6165,63.7775,61.7236,62.8067,378700.0],["2020-10-27",63.0994,63.3823,62.631,63.0604,306300.0],["2020-10-28",61.3626,63.2018,61.0504,62.2603,251300.0],["2020-10-29",62.3579,64.1337,61.9578,63.8995,455300.0],["2020-10-30",63.6653,64.2703,61.0211,61.8895,526500.0],["2020-11-02",62.8945,66.2607,62.7823,66.1924,317700.0],["2020-11-03",67.4511,69.6757,67.0901,68.0658,707100.0],["2020-11-04",67.0608,67.656,65.8899,67.5681,499000.0],["2020-11-05",65.3728,69.6562,64.4635,65.9095,622700.0],["2020-11-06",66.29,66.29,61.8602,64.1141,410100.0],["2020-11-09",68.9635,70.4953,60.426,60.5235,487400.0],["2020-11-10",61.2455,64.1239,61.2455,62.3091,565700.0],["2020-11-11",62.9823,64.2605,61.7432,63.9483,651800.0],["2020-11-12",63.4702,63.6068,60.6894,61.3724,309400.0],["2020-11-13",61.7432,63.2165,61.2163,62.3091,546500.0],["2020-11-16",62.8067,64.3678,61.6846,62.5237,767000.0],["2020-11-17",62.2798,62.9628,59.7429,62.9335,705600.0],["2020-11-18",62.7872,63.6556,61.4407,63.2165,517600.0],["2020-11-19",62.7872,65.2167,62.6311,64.9435,400700.0],["2020-11-20",64.5142,67.1779,64.5142,66.9535,591400.0],["2020-11-23",67.4121,68.3,66.5046,66.9242,530100.0],["2020-11-24",67.7145,69.6269,66.5924,69.6074,442300.0],["2020-11-25",69.4611,69.5538,67.4023,69.1781,338600.0],["2020-11-27",69.2854,69.2854,67.6755,68.8659,221800.0],["2020-11-30",68.4555,68.7975,67.0683,68.1429,469600.0],["2020-12-01",69.3348,69.8331,68.0648,69.032,413500.0],["2020-12-02",68.4262,70.2238,68.055,69.9014,448500.0],["2020-12-03",70.1945,74.7276,69.5009,73.5357,495100.0],["2020-12-04",73.6139,75.8413,73.6139,75.4506,683100.0],["2020-12-07",75.6167,75.9,73.184,74.288,443200.0],["2020-12-08",73.5162,76.408,73.5162,76.027,335200.0],["2020-12-09",76.6913,78.02,76.5252,77.6781,415000.0],["2020-12-10",76.7597,78.6062,74.7179,75.3236,542700.0],["2020-12-11",74.6788,74.6788,70.7709,71.4548,588900.0],["2020-12-14",72.2657,73.7018,70.9077,71.4646,390700.0],["2020-12-15",71.8847,74.1424,71.8847,73.8874,459400.0],["2020-12-16",75.0403,75.9488,73.5944,74.2978,412900.0],["2020-12-17",74.8155,76.2614,74.3075,76.1247,229300.0],["2020-12-18",76.4764,78.0981,75.9195,77.7757,955400.0],["2020-12-21",76.0074,78.401,75.9293,78.1763,626300.0],["2020-12-22",78.4694,79.9739,77.6487,79.8371,417500.0],["2020-12-23",80.2572,80.6382,78.8113,79.6906,324700.0],["2020-12-24",80.2865,80.2865,79.1044,79.6027,126100.0],["2020-12-28",80.6382,81.3661,79.5733,80.2865,303400.0],["2020-12-29",80.5991,80.6333,79.0555,80.4526,432900.0],["2020-12-30",80.8336,82.0646,80.5796,81.3514,286700.0],["2020-12-31",81.244,82.4261,80.0814,81.6543,271300.0],["2021-01-04",82.0451,82.7485,78.4987,78.7527,355700.0],["2021-01-05",79.3096,81.3612,79.3096,80.3745,303500.0],["2021-01-06",82.045,88.3513,81.625,87.643,732700.0],["2021-01-07",88.2878,93.8174,87.4281,93.4364,694600.0],["2021-01-08",93.837,94.8041,89.6458,91.121,631800.0],["2021-01-11",91.0331,92.9772,89.5969,90.8475,401100.0],["2021-01-12",90.4664,91.8732,89.3234,91.3066,424800.0],["2021-01-13",91.3652,91.3652,88.1706,88.3269,284400.0],["2021-01-14",89.2941,89.509,88.0045,88.7372,283200.0],["2021-01-15",86.7442,89.1573,86.0213,87.4476,577400.0],["2021-01-19",88.1901,88.9033,86.539,87.4769,342500.0],["2021-01-20",88.0143,88.7177,86.2264,86.7442,428600.0],["2021-01-21",87.3988,89.8412,86.6563,89.5969,552300.0],["2021-01-22",88.4637,91.9807,87.7212,91.883,389900.0],["2021-01-25",91.3066,92.1224,87.5356,88.3464,286600.0],["2021-01-26",89.1769,89.3039,83.7938,84.7317,224600.0],["2021-01-27",82.0841,83.3639,78.6159,81.1462,421800.0],["2021-01-28",82.6214,85.4253,81.6679,83.4812,352200.0],["2021-01-29",82.7875,82.8159,79.1923,80.5796,451200.0],["2021-02-01",81.3221,84.9564,81.0632,84.5754,368800.0],["2021-02-02",86.0897,86.4511,83.5887,83.9208,316100.0],["2021-02-03",83.9697,85.0345,82.5433,83.6375,269500.0],["2021-02-04",87.9263,101.5159,87.9263,101.0762,1114300.0],["2021-02-05",102.6002,106.9379,97.3247,97.4419,937400.0],["2021-02-08",99.3079,100.1989,95.8495,96.719,687200.0],["2021-02-09",95.742,97.7839,94.1105,96.1719,720800.0],["2021-02-10",96.5822,97.6275,94.0616,94.8041,571700.0],["2021-02-11",97.6862,98.751,94.6283,95.488,334300.0],["2021-02-12",94.5697,98.1746,94.218,97.8229,399600.0],["2021-02-16",98.3603,99.2786,94.7651,96.4943,387500.0],["2021-02-17",95.2535,96.9827,93.0661,94.8432,436400.0],["2021-02-18",94.3156,95.3708,92.5571,95.0777,343300.0],["2021-02-19",95.9081,99.2688,95.9081,98.7608,433500.0],["2021-02-22",97.5592,102.571,96.4454,101.6233,550900.0],["2021-02-23",101.086,107.1724,99.982,106.4104,703500.0],["2021-02-24",107.0454,111.2268,106.4202,109.9861,642900.0],["2021-02-25",109.6051,110.0545,104.3393,105.9708,472200.0],["2021-02-26",106.8214,110.977,105.8143,107.5743,492800.0],["2021-03-01",109.305,110.3805,106.3814,108.6596,522600.0],["2021-03-02",108.6401,109.2952,106.3765,107.4863,403000.0],["2021-03-03",107.5743,107.8432,104.8806,105.5797,381200.0],["2021-03-04",106.0001,106.049,98.9504,101.033,579900.0],["2021-03-05",102.9495,102.9495,95.6553,99.977,808800.0],["2021-03-08",101.0624,103.3992,99.713,101.1601,464900.0],["2021-03-09",102.441,104.993,101.3948,104.1326,506100.0],["2021-03-10",105.2179,106.1712,103.8588,105.3548,343800.0],["2021-03-11",105.5992,106.5477,103.849,104.4259,601600.0],["2021-03-12",104.0641,105.1104,101.7175,102.6366,489400.0],["2021-03-15",100.9646,103.3699,97.4446,103.2526,567700.0],["2021-03-16",102.8322,103.7121,100.8571,101.8837,536600.0],["2021-03-17",101.649,101.737,98.9797,101.5024,393300.0],["2021-03-18",101.2872,103.5263,99.889,101.4535,588300.0],["2021-03-19",101.3753,102.4508,98.4126,101.209,1215900.0],["2021-03-22",101.4339,101.6617,98.5104,99.4882,496500.0],["2021-03-23",98.1388,98.6179,94.875,95.89,425700.0],["2021-03-24",97.2491,99.2437,93.3673,93.6509,651300.0],["2021-03-25",92.7317,96.7602,91.578,95.7922,873700.0],["2021-03-26",96.9753,97.5522,93.7193,96.3593,552900.0],["2021-03-29",95.978,98.0508,94.7753,95.5575,387800.0],["2021-03-30",95.5184,98.3539,93.3771,97.9628,484800.0],["2021-03-31",98.7548,102.0499,98.5104,101.0917,688300.0],["2021-04-01",101.8544,105.785,101.5659,105.5406,607300.0],["2021-04-05",106.9681,108.0671,104.2108,106.8312,686700.0],["2021-04-06",106.8312,108.8063,106.2837,107.7797,425900.0],["2021-04-07",107.8188,108.0515,106.6161,107.1539,649100.0],["2021-04-08",107.4961,109.6276,106.5379,108.3859,527400.0],["2021-04-09",108.4152,110.9574,108.3663,109.1779,341500.0],["2021-04-12",109.1779,110.4099,107.545,110.2534,367600.0],["2021-04-13",110.2534,110.2534,106.9094,109.0899,453700.0],["2021-04-14",108.9432,111.2507,108.2881,109.0507,335600.0],["2021-04-15",110.0285,110.9623,107.9948,110.7227,192300.0],["2021-04-16",112.0916,114.5214,111.4267,114.3991,682600.0],["2021-04-19",114.3601,115.2694,110.3805,111.4463,500300.0],["2021-04-20",110.7227,111.4854,108.0974,109.2952,342700.0],["2021-04-21",110.0774,110.6543,108.5423,109.8916,374300.0],["2021-04-22",110.8694,112.7663,109.8183,112.0232,342500.0],["2021-04-23",111.8765,114.5849,111.8765,112.4534,258200.0],["2021-04-26",113.4312,114.0765,112.3898,112.8641,258300.0],["2021-04-27",112.4436,114.2867,112.2285,112.9227,298800.0],["2021-04-28",112.7467,113.3823,109.393,110.1361,300800.0],["2021-04-29",110.7814,111.4267,108.6508,110.361,185200.0],["2021-04-30",109.2365,111.2018,108.2881,109.1779,332000.0],["2021-05-03",110.537,110.5956,108.6596,109.2463,302100.0],["2021-05-04",108.4152,108.4739,104.4895,107.0854,363700.0],["2021-05-05",108.0046,108.8846,106.0881,108.7672,301200.0],["2021-05-06",109.129,109.6081,104.8561,106.4792,423100.0],["2021-05-07",106.929,113.0889,106.8801,112.9716,516900.0],["2021-05-10",112.7272,114.0276,111.1725,112.3752,472000.0],["2021-05-11",109.6374,110.889,107.3367,109.3636,420800.0],["2021-05-12",107.9068,109.0019,105.8046,106.1174,504800.0],["2021-05-13",106.2348,109.0948,106.2348,107.4668,557200.0],["2021-05-14",108.3174,111.593,107.9263,110.6934,386700.0],["2021-05-17",109.9894,110.5418,107.3788,110.0578,422800.0],["2021-05-18",110.4001,110.4001,107.1832,107.3201,395700.0],["2021-05-19",105.3157,105.3157,101.7273,103.4677,541100.0],["2021-05-20",104.1619,106.3325,101.9277,104.9637,534300.0],["2021-05-21",107.6037,110.2436,104.641,109.5983,649100.0],["2021-05-24",110.977,114.1254,110.1654,113.1672,504900.0],["2021-05-25",113.4312,115.1374,111.7592,112.6001,539400.0],["2021-05-26",113.4312,113.8907,110.7325,111.4169,428000.0],["2021-05-27",112.6489,113.0498,110.7423,111.1529,403300.0],["2021-05-28",111.5445,112.4938,110.6342,111.0062,338100.0],["2021-06-01",112.1415,112.7483,109.6457,111.2312,363800.0],["2021-06-02",110.781,111.3683,105.3687,106.416,801500.0],["2021-06-03",105.9756,107.61,104.5173,107.3164,400900.0],["2021-06-04",108.1483,109.1074,106.69,106.69,296900.0],["2021-06-07",107.2674,109.264,107.2479,108.9313,364300.0],["2021-06-08",109.0487,109.5586,107.4143,108.9606,244000.0],["2021-06-09",109.0292,109.2836,105.9756,106.1028,271900.0],["2021-06-10",106.553,107.199,101.1338,101.3169,572800.0],["2021-06-11",101.5713,103.1568,100.8764,102.8241,698900.0],["2021-06-14",103.2156,104.1747,102.6675,103.4211,415700.0],["2021-06-15",102.9807,105.2024,102.9807,104.6739,505900.0],["2021-06-16",104.3215,106.0343,102.7164,103.9594,378400.0],["2021-06-17",103.6658,104.1551,97.9011,101.4734,553000.0],["2021-06-18",99.5356,101.4049,99.4475,100.1815,871900.0],["2021-06-21",101.8356,105.447,101.4832,104.7619,552200.0],["2021-06-22",105.0164,106.6606,104.3802,106.3181,462900.0],["2021-06-23",106.0832,106.6606,104.6151,105.5351,440900.0],["2021-06-24",106.1811,106.876,105.0066,106.6313,656300.0],["2021-06-25",107.5513,111.3781,106.5628,110.0274,7398000.0],["2021-06-28",111.3096,113.5508,110.1155,112.7091,851700.0],["2021-06-29",113.2278,115.3654,112.8853,114.1968,494100.0],["2021-06-30",113.9814,115.3614,112.9048,114.0891,566800.0],["2021-07-01",115.3125,115.9927,113.0125,113.1104,581700.0],["2021-07-02",113.1006,114.1655,112.3421,113.0615,332700.0],["2021-07-06",113.2474,113.2474,110.4972,111.8185,605100.0],["2021-07-07",111.7304,113.7466,111.4221,112.8462,273400.0],["2021-07-08",110.2525,112.1806,108.8432,110.693,266100.0],["2021-07-09",112.024,113.9521,111.3683,113.4725,223100.0],["2021-07-12",113.3551,116.5653,113.0223,115.4495,390500.0],["2021-07-13",114.4121,114.8232,113.3746,113.8836,258000.0],["2021-07-14",114.0696,114.7351,111.153,111.2411,297600.0],["2021-07-15",110.1253,112.6211,109.9394,111.1921,269400.0],["2021-07-16",111.5346,112.4546,110.4581,110.8495,297900.0],["2021-07-19",108.0602,111.3976,107.1696,111.3291,559600.0],["2021-07-20",111.8283,116.3695,111.7598,115.7823,502600.0],["2021-07-21",116.2325,120.0495,116.2325,119.6384,609700.0],["2021-07-22",119.6776,119.6776,115.2832,117.0351,373800.0],["2021-07-23",116.3989,118.7772,116.0074,118.738,398300.0],["2021-07-26",118.4248,120.1669,117.5146,118.5716,398300.0],["2021-07-27",117.6223,119.0463,116.2032,117.9649,240500.0],["2021-07-28",118.1508,119.0023,116.6534,117.9746,222000.0],["2021-07-29",118.787,121.8601,118.6402,119.0414,486700.0],["2021-07-30",118.5031,120.3529,117.7006,119.4916,333400.0],["2021-08-02",120.2648,122.3201,117.2504,117.6614,402500.0],["2021-08-03",117.2797,119.9516,115.1461,119.795,273300.0],["2021-08-04",119.2763,120.6759,118.1018,119.4622,302400.0],["2021-08-05",114.5589,117.0644,111.6325,112.9538,712600.0],["2021-08-06",114.2065,116.4674,112.1121,113.2572,568900.0],["2021-08-09",112.8168,114.7253,111.7011,112.3176,296200.0],["2021-08-10",112.2393,115.6649,112.0436,114.4415,389300.0],["2021-08-11",115.0287,116.898,114.1087,116.164,226800.0],["2021-08-12",116.7806,117.9942,114.921,115.3223,262200.0],["2021-08-13",115.0776,115.9046,112.7972,113.4921,206800.0],["2021-08-16",112.8755,113.404,111.199,112.0142,279800.0],["2021-08-17",111.2117,111.8674,108.6572,109.8708,228100.0],["2021-08-18",110.1057,112.1512,109.6751,111.2704,280100.0],["2021-08-19",109.6849,111.0257,107.9232,108.6866,212100.0],["2021-08-20",109.5087,111.4172,109.3228,111.0649,220700.0],["2021-08-23",112.3079,114.6764,112.2002,114.2849,343800.0],["2021-08-24",114.7057,115.7529,114.554,115.6159,167900.0],["2021-08-25",116.0172,119.0708,115.9242,118.2095,313300.0],["2021-08-26",117.9942,117.9942,113.1789,113.3355,224800.0],["2021-08-27",113.9717,115.9389,113.7759,115.4887,343100.0],["2021-08-30",115.7725,116.5359,113.2083,113.8249,335400.0],["2021-08-31",114.3832,114.4616,111.0916,111.8264,493000.0],["2021-09-01",112.1791,112.8423,108.7993,108.8777,427300.0],["2021-09-02",109.8475,113.9326,108.574,113.2959,382600.0],["2021-09-03",112.8648,114.5694,112.1693,114.0502,190400.0],["2021-09-07",114.4029,115.5735,114.0894,114.0992,307600.0],["2021-09-08",113.3056,114.2265,112.1595,113.6779,207100.0],["2021-09-09",113.7563,116.0193,112.4827,114.4812,426900.0],["2021-09-10",114.9612,116.9401,113.5114,114.9318,341200.0],["2021-09-13",115.7743,117.4299,112.7031,113.0607,256500.0],["2021-09-14",113.2665,113.2665,109.4409,110.5332,280700.0],["2021-09-15",105.8506,106.5363,100.5507,103.6268,1759800.0],["2021-09-16",103.2741,104.4105,101.4226,103.9403,859600.0],["2021-09-17",103.9892,106.311,103.5484,105.7624,1354400.0],["2021-09-20",103.4994,106.36,102.5011,105.4097,600400.0],["2021-09-21",106.2718,106.7126,104.2733,105.3509,491300.0],["2021-09-22",106.0171,107.8294,105.4881,105.6546,544800.0],["2021-09-23",105.9681,108.1821,105.1746,107.3494,443600.0],["2021-09-24",106.5363,108.0156,105.9877,106.4384,156600.0],["2021-09-27",105.7722,108.623,105.5665,108.0842,249900.0],["2021-09-28",107.6237,107.8294,104.4497,104.8709,369100.0],["2021-09-29",105.5273,107.7903,105.0962,107.2612,322000.0],["2021-09-30",108.0547,108.525,105.4391,105.9681,642400.0],["2021-10-01",106.7518,108.0156,104.8513,107.9666,427700.0],["2021-10-04",108.0646,109.0344,105.204,106.5069,428200.0],["2021-10-05",106.8204,110.3667,106.3894,107.947,483600.0],["2021-10-06",107.1339,108.8394,106.3991,108.5935,269000.0],["2021-10-07",109.7202,111.5423,109.7202,110.4255,290800.0],["2021-10-08",110.8566,111.2778,108.2899,109.054,273000.0],["2021-10-11",108.8385,110.8076,108.8385,109.6222,348700.0],["2021-10-12",110.2492,110.6312,108.9756,109.485,257000.0],["2021-10-13",109.8279,109.8279,107.1094,108.7699,409100.0],["2021-10-14",109.5438,111.3023,108.8385,110.9251,276200.0],["2021-10-15",111.8558,112.2378,110.2883,110.641,244400.0],["2021-10-18",109.7005,111.3072,109.5634,109.5634,384300.0],["2021-10-19",110.161,111.1406,108.3291,108.5446,400800.0],["2021-10-20",108.476,108.9756,104.7533,105.0668,657400.0],["2021-10-21",104.7827,106.7322,103.4377,106.1934,719100.0],["2021-10-22",106.0171,109.1422,105.3705,105.3705,449100.0],["2021-10-25",105.3705,109.5144,104.0284,108.0645,628500.0],["2021-10-26",108.7307,109.3969,107.0555,107.2612,514900.0],["2021-10-27",107.8196,108.7405,105.9779,106.0857,334400.0],["2021-10-28",106.9379,110.2932,106.9379,108.9854,380100.0],["2021-10-29",108.8189,111.219,108.8189,110.5039,326600.0],["2021-11-01",110.7194,111.9146,110.1512,111.0819,271700.0],["2021-11-02",112.0223,112.5121,110.112,111.4149,225600.0],["2021-11-03",110.8957,111.6794,109.0344,109.7299,211300.0],["2021-11-04",107.2318,119.6145,107.2318,118.2332,890800.0],["2021-11-05",120.3199,122.7004,119.4333,121.3093,493500.0],["2021-11-08",122.4555,129.3326,121.8775,128.1962,799600.0],["2021-11-09",128.8918,130.42,127.9611,129.8812,451900.0],["2021-11-10",128.451,129.7931,126.5896,127.1284,370000.0],["2021-11-11",127.775,129.2739,126.9521,127.8534,355600.0],["2021-11-12",128.8036,129.4992,126.5749,127.5497,447900.0],["2021-11-15",128.0493,128.6763,126.2761,127.3734,299800.0],["2021-11-16",126.6092,128.5146,126.3496,127.8631,271400.0],["2021-11-17",127.4909,128.064,124.4736,125.1789,325100.0],["2021-11-18",125.7569,128.4509,124.1895,128.0003,478300.0],["2021-11-19",128.0885,130.0184,127.0109,127.9023,441700.0],["2021-11-22",128.7154,132.0952,127.6182,128.8036,462500.0],["2021-11-23",128.784,130.2143,127.5448,128.3334,304400.0],["2021-11-24",127.9416,129.7931,124.0132,125.5414,294800.0],["2021-11-26",123.3372,124.8116,122.0833,123.1707,220600.0],["2021-11-29",124.7283,126.3153,123.6409,124.9536,428500.0],["2021-11-30",124.4732,125.4144,120.3208,121.2964,367300.0],["2021-12-01",123.5221,126.3116,118.8158,119.1393,365500.0],["2021-12-02",119.7178,124.6496,119.1883,123.6986,316700.0],["2021-12-03",124.4928,124.6987,120.5414,122.9044,274200.0],["2021-12-06",124.6791,126.3655,122.9632,124.9438,339500.0],["2021-12-07",126.7774,132.6701,126.2018,131.4445,428300.0],["2021-12-08",131.4248,134.7095,131.013,133.827,349900.0],["2021-12-09",133.0721,135.3272,132.5416,133.1701,476200.0],["2021-12-10",133.4545,134.9154,129.6502,131.0915,354500.0],["2021-12-13",131.0915,132.1798,129.9737,130.4052,241000.0],["2021-12-14",129.9247,130.2777,125.8066,126.9342,610900.0],["2021-12-15",124.7673,130.5718,123.375,129.8855,561600.0],["2021-12-16",130.0718,132.474,127.3558,128.3657,538200.0],["2021-12-17",126.9244,127.7578,124.3555,125.6399,622600.0],["2021-12-20",124.6693,124.6693,119.2472,121.9827,375400.0],["2021-12-21",123.6202,126.895,123.4927,126.5911,302500.0],["2021-12-22",127.1107,131.5327,126.3508,131.1307,489100.0],["2021-12-23",131.5523,133.327,130.7581,130.9836,143900.0],["2021-12-27",131.7778,133.1897,130.5032,133.0132,160600.0],["2021-12-28",133.3564,133.4348,131.6994,132.2386,177600.0],["2021-12-29",132.1112,133.5133,131.3366,132.8074,337100.0],["2021-12-30",133.1309,133.9937,130.9787,131.8759,301800.0],["2021-12-31",132.0524,134.0575,131.4494,133.4741,136000.0],["2022-01-03",133.7192,134.2977,129.7041,131.8367,196700.0],["2022-01-04",132.7387,134.9546,132.2436,133.7486,268000.0],["2022-01-05",133.3466,135.2291,127.9147,128.2382,336800.0],["2022-01-06",127.6009,129.5129,127.0911,127.9441,225700.0],["2022-01-07",127.346,129.0178,123.4633,123.4829,297600.0],["2022-01-10",122.0121,123.0907,118.8746,122.5612,514800.0],["2022-01-11",123.2672,124.0614,121.1787,123.9633,203200.0],["2022-01-12",125.3654,126.9538,123.4731,124.1104,191600.0],["2022-01-13",125.0419,125.8164,122.1984,122.6397,238900.0],["2022-01-14",120.4826,122.523,116.1684,117.0803,374500.0],["2022-01-18",114.4526,116.2174,113.8937,114.7369,354400.0],["2022-01-19",115.7272,117.1489,113.277,114.4624,313000.0],["2022-01-20",114.6487,116.7518,111.1189,111.2954,212400.0],["2022-01-21",110.4816,112.3543,107.8539,109.4815,341200.0],["2022-01-24",106.0596,112.119,104.2368,111.6484,377100.0],["2022-01-25",109.5893,110.8934,105.0203,105.3144,426100.0],["2022-01-26",107.8539,111.9327,105.4713,105.8537,978800.0],["2022-01-27",106.4224,107.648,101.6768,102.1082,293000.0],["2022-01-28",101.4905,106.2361,100.006,106.2067,300100.0],["2022-01-31",105.9517,111.0405,105.3634,110.8836,517300.0],["2022-02-01",111.3836,113.1093,109.7364,112.7955,474300.0],["2022-02-02",112.8544,114.0604,110.2561,112.9524,553600.0],["2022-02-03",113.1877,120.4238,112.2563,117.6196,881600.0],["2022-02-04",117.6588,122.4436,115.0899,119.404,760400.0],["2022-02-07",118.3647,119.1393,109.2854,109.9717,797900.0],["2022-02-08",109.3344,116.8646,107.6382,115.0997,601000.0],["2022-02-09",116.7861,118.1284,114.884,117.1489,479400.0],["2022-02-10",114.9624,118.4628,113.8741,115.639,393600.0],["2022-02-11",116.4822,117.5117,112.271,113.7956,476000.0],["2022-02-14",113.227,115.6684,111.6484,112.6289,352300.0],["2022-02-15",113.6976,119.1785,113.6976,118.9138,417300.0],["2022-02-16",118.4039,120.159,117.3597,119.1785,425500.0],["2022-02-17",117.8843,118.9481,115.4723,116.4724,478800.0],["2022-02-18",116.4528,118.1294,113.276,114.2957,362400.0],["2022-02-22",112.7367,114.4526,109.2854,109.403,419800.0],["2022-02-23",110.3345,111.2954,105.2752,105.3732,523900.0],["2022-02-24",101.3826,107.7852,99.0393,107.7068,517400.0],["2022-02-25",108.501,114.2369,107.3852,114.1388,422600.0],["2022-02-28",112.1662,115.3361,111.381,114.551,373900.0],["2022-03-01",117.4266,118.4472,114.8749,116.6022,581800.0],["2022-03-02",118.035,124.4044,117.0301,123.58,618800.0],["2022-03-03",122.8145,124.8657,120.3021,121.2246,327300.0],["2022-03-04",120.2334,121.205,116.7886,118.987,349200.0],["2022-03-07",120.0666,120.8713,108.7116,108.898,523200.0],["2022-03-08",109.7322,109.9776,104.8448,107.3278,732500.0],["2022-03-09",110.3702,113.6579,109.6341,112.1073,338000.0],["2022-03-10",109.3789,111.3025,107.0824,110.429,554600.0],["2022-03-11",114.6786,116.4648,111.9208,113.3929,579100.0],["2022-03-14",114.0407,115.768,112.0778,113.0004,307300.0],["2022-03-15",113.8836,116.4746,113.4714,115.1398,502800.0],["2022-03-16",116.3764,119.1539,114.6688,117.5541,720600.0],["2022-03-17",116.0526,119.939,116.0526,118.8594,384200.0],["2022-03-18",117.7504,121.5289,116.7641,120.2629,646300.0],["2022-03-21",120.4297,122.5299,119.0655,121.9902,477100.0],["2022-03-22",121.5485,124.1591,121.1461,122.3042,369600.0],["2022-03-23",121.0774,122.0687,119.2765,120.4591,308200.0],["2022-03-24",120.9597,121.5583,118.7122,119.4581,566300.0],["2022-03-25",119.4875,119.7133,117.0782,118.3589,378600.0],["2022-03-28",118.3982,119.7378,116.4844,118.2509,445300.0],["2022-03-29",120.6947,125.7784,120.204,124.5909,417600.0],["2022-03-30",123.5408,127.28,121.3915,121.8135,270100.0],["2022-03-31",121.313,121.8626,116.5629,116.6022,480200.0],["2022-04-01",117.7308,118.5601,116.0428,117.8388,307300.0],["2022-04-04",116.9457,120.3904,115.4343,119.9488,300000.0],["2022-04-05",119.5071,119.7034,111.7932,112.9905,543800.0],["2022-04-06",111.3025,112.2643,106.4789,108.7312,624100.0],["2022-04-07",108.1325,109.7224,107.318,108.3583,383400.0],["2022-04-08",108.4564,108.8784,106.101,106.2286,495300.0],["2022-04-11",105.0607,108.9766,105.0607,107.3769,434800.0],["2022-04-12",109.2415,112.9807,106.7782,107.102,301300.0],["2022-04-13",106.8861,109.5065,106.4592,108.8588,172100.0],["2022-04-14",109.3888,109.7911,105.6201,106.0716,293800.0],["2022-04-18",105.787,106.9745,104.1431,105.2963,188900.0],["2022-04-19",105.522,109.5998,105.522,109.3691,226600.0],["2022-04-20",110.9001,112.0189,109.9482,110.5468,174800.0],["2022-04-21",112.6961,113.0298,106.1108,106.8665,240700.0],["2022-04-22",106.4838,107.2296,103.2941,103.9321,346100.0],["2022-04-25",102.4599,107.102,100.8406,106.945,294800.0],["2022-04-26",105.8458,106.2286,101.5718,101.9202,263200.0],["2022-04-27",101.7828,102.3324,98.7011,99.9475,393000.0],["2022-04-28",101.8515,104.5307,97.4645,103.353,344800.0],["2022-04-29",102.3324,103.9026,100.3892,100.556,351700.0],["2022-05-02",100.4873,101.979,97.8963,101.086,390500.0],["2022-05-03",100.6836,104.4817,100.4284,103.9713,439700.0],["2022-05-04",103.4708,105.6201,99.5942,105.4827,426700.0],["2022-05-05",104.2265,105.1883,98.1417,99.8297,570200.0],["2022-05-06",98.9857,98.9857,95.7912,97.494,609500.0],["2022-05-09",95.3152,97.4155,92.1796,92.8519,531100.0],["2022-05-10",94.5006,96.2083,92.052,93.7253,404000.0],["2022-05-11",93.1757,96.8561,91.5515,91.8116,512800.0],["2022-05-12",90.7026,95.4379,90.5652,94.9816,401200.0],["2022-05-13",95.6783,100.821,95.6783,99.3488,401900.0],["2022-05-16",98.7796,100.8799,97.6559,98.8974,493400.0],["2022-05-17",101.6748,102.6661,99.2311,102.5581,592500.0],["2022-05-18",100.9289,101.8515,96.6205,97.4449,475900.0],["2022-05-19",101.086,103.5886,98.7845,101.9496,544000.0],["2022-05-20",102.9408,103.2647,99.923,102.9605,594600.0],["2022-05-23",103.8045,107.4063,103.3727,106.5034,442800.0],["2022-05-24",106.3071,107.2493,101.7926,104.8252,374000.0],["2022-05-25",104.4915,106.3464,103.5689,105.7673,334000.0],["2022-05-26",107.318,108.6036,105.0803,106.3464,416000.0],["2022-05-27",107.9559,108.7704,107.1315,108.6134,324300.0],["2022-05-31",107.8668,108.5152,105.1748,107.5917,714800.0],["2022-06-01",108.3383,109.3179,106.2555,108.8296,546600.0],["2022-06-02",109.2226,112.4648,109.2226,112.3567,280800.0],["2022-06-03",111.0009,112.6711,109.311,111.3742,278800.0],["2022-06-06",112.2977,112.4156,110.1166,110.9321,462400.0],["2022-06-07",109.8612,112.0423,109.3012,110.8535,771700.0],["2022-06-08",109.7335,110.4801,104.713,107.238,412200.0],["2022-06-09",105.8428,108.2205,105.8428,105.8723,494300.0],["2022-06-10",102.1782,103.1459,94.505,94.7604,765700.0],["2022-06-13",91.8032,92.5892,87.716,89.2094,1301000.0],["2022-06-14",89.8971,90.9238,87.7848,90.3687,753600.0],["2022-06-15",90.9386,93.2229,90.0936,91.4396,907500.0],["2022-06-16",87.2444,88.3448,83.1131,83.8057,1000700.0],["2022-06-17",83.7566,85.3433,80.2688,80.3769,1505900.0],["2022-06-21",81.7327,82.6268,79.4632,81.5362,1339900.0],["2022-06-22",80.3769,82.0815,79.3944,81.3987,1288300.0],["2022-06-23",81.4675,83.1868,80.8976,82.5384,643000.0],["2022-06-24",83.6879,86.8023,83.4275,86.2423,649000.0],["2022-06-27",86.6058,88.1876,85.7314,87.3034,366300.0],["2022-06-28",87.6473,89.6957,87.6473,88.7083,708300.0],["2022-06-29",88.6789,89.2094,86.8907,88.7476,617500.0],["2022-06-30",87.6178,89.9659,87.0872,88.4922,758500.0],["2022-07-01",87.7652,90.8551,87.7652,90.2803,629300.0],["2022-07-05",88.6691,91.8523,88.4234,91.7442,644900.0],["2022-07-06",92.3337,93.1885,91.0958,92.4614,628700.0],["2022-07-07",93.886,96.3717,93.4832,96.2833,582800.0],["2022-07-08",96.5682,97.2363,95.8313,96.2931,481500.0],["2022-07-11",95.2222,96.1752,93.1295,93.1786,404500.0],["2022-07-12",93.1786,94.2299,91.0565,91.9211,544000.0],["2022-07-13",89.681,91.7639,88.0697,90.4179,457000.0],["2022-07-14",88.168,90.6536,88.0108,90.6045,366500.0],["2022-07-15",92.4614,93.159,90.4965,92.5597,245500.0],["2022-07-18",93.8467,95.5955,93.2965,93.4832,305500.0],["2022-07-19",94.7015,98.1696,94.7015,97.6194,501300.0],["2022-07-20",97.3247,100.3704,97.3247,99.7515,384000.0],["2022-07-21",98.7886,100.056,97.7963,100.0265,478300.0],["2022-07-22",100.4195,102.915,100.4097,102.9052,448800.0],["2022-07-25",103.1214,103.9368,101.9031,103.701,701900.0],["2022-07-26",103.0526,106.0688,102.2469,105.7839,1212700.0],["2022-07-27",106.5306,108.4317,105.3221,107.8766,1299000.0],["2022-07-28",108.4268,113.4473,108.0731,113.3883,607700.0],["2022-07-29",114.0466,116.7877,113.1034,116.5224,758100.0],["2022-08-01",115.2452,117.446,113.968,116.6894,635300.0],["2022-08-02",115.9624,117.1512,115.1568,116.5322,538500.0],["2022-08-03",117.387,118.6348,116.5322,118.34,561600.0],["2022-08-04",122.8103,134.5018,121.2383,134.4232,1764900.0],["2022-08-05",134.6001,137.4296,129.4224,137.3314,1554000.0],["2022-08-08",137.6654,141.556,137.6654,140.0528,1002000.0],["2022-08-09",138.5104,138.9869,135.7103,137.3019,840100.0],["2022-08-10",140.495,142.175,138.1861,140.5638,835400.0],["2022-08-11",140.9076,145.5891,140.2592,141.8213,672100.0],["2022-08-12",142.2045,146.6502,141.0255,145.9576,700000.0],["2022-08-15",144.8081,147.9029,144.3758,147.8439,594700.0],["2022-08-16",145.3092,150.6735,144.9751,150.1528,741300.0],["2022-08-17",144.8965,144.8965,135.9559,141.2024,1439200.0],["2022-08-18",142.46,145.8594,141.2515,145.2993,763800.0],["2022-08-19",143.9435,143.9435,140.436,141.0845,778800.0],["2022-08-22",138.7069,141.7526,138.2058,139.3062,499200.0],["2022-08-23",138.982,141.3203,137.577,138.8739,555600.0],["2022-08-24",138.7658,140.5441,138.137,140.1904,575200.0],["2022-08-25",141.3301,142.3126,139.9546,141.7133,460200.0],["2022-08-26",142.2045,142.46,135.8233,136.2802,470400.0],["2022-08-29",134.1089,137.7539,133.0675,135.73,495000.0],["2022-08-30",136.6043,137.2233,134.2366,134.9538,499500.0],["2022-08-31",136.0256,136.6255,133.1346,133.4394,597000.0],["2022-09-01",131.6301,133.1248,128.803,130.7844,705100.0],["2022-09-02",133.2625,133.9803,130.1934,131.2368,549100.0],["2022-09-06",131.7678,132.2299,129.6044,131.9546,684200.0],["2022-09-07",132.3381,133.7148,131.5711,133.5181,814900.0],["2022-09-08",132.5446,136.8635,131.7678,136.183,1129300.0],["2022-09-09",137.3826,138.5233,136.0453,137.4711,656300.0],["2022-09-12",137.599,139.1487,136.419,138.307,537900.0],["2022-09-13",134.2261,136.4878,132.4659,133.0264,600700.0],["2022-09-14",133.8917,134.2261,131.7677,133.2231,607600.0],["2022-09-15",131.7579,133.9114,131.453,132.6527,569600.0],["2022-09-16",130.2928,130.9909,127.7164,129.5848,1044300.0],["2022-09-19",127.9032,133.6804,127.9032,133.5181,513900.0],["2022-09-20",131.6989,132.0874,128.8177,130.4009,576100.0],["2022-09-21",131.8169,133.3509,128.7784,128.8177,434500.0],["2022-09-22",128.1097,128.8276,122.2687,122.8489,788600.0],["2022-09-23",120.8232,121.8655,117.7748,120.2725,842900.0],["2022-09-26",119.712,122.78,117.4798,117.6371,758400.0],["2022-09-27",119.6923,120.5577,117.2635,118.178,842000.0],["2022-09-28",119.2302,123.9109,118.709,123.4684,655000.0],["2022-09-29",121.3247,122.2146,119.6137,120.9314,509100.0],["2022-09-30",120.5773,123.9994,120.3217,122.2982,566400.0],["2022-10-03",123.2815,127.9131,122.131,127.1166,715200.0],["2022-10-04",130.8729,133.1739,130.1747,132.9969,559800.0],["2022-10-05",130.9122,134.1277,130.332,132.6527,507600.0],["2022-10-06",131.7677,134.2536,131.7579,131.9251,662200.0],["2022-10-07",130.0961,131.0843,126.6003,127.6377,345500.0],["2022-10-10",128.1097,128.2868,125.9464,127.2542,392000.0],["2022-10-11",126.6249,128.8571,125.1695,126.6741,361000.0],["2022-10-12",126.8904,126.8904,124.3091,124.5697,300000.0],["2022-10-13",121.1772,126.2807,118.6401,124.3927,448600.0],["2022-10-14",125.848,125.9808,117.47,117.7551,458600.0],["2022-10-17",121.1968,124.1174,120.4888,123.5274,504300.0],["2022-10-18",127.5492,128.0999,122.9669,124.4124,668500.0],["2022-10-19",122.6522,123.842,118.0403,119.122,899600.0],["2022-10-20",118.827,120.1938,113.4874,114.8346,437300.0],["2022-10-21",114.8543,118.5222,113.5071,117.9223,1155600.0],["2022-10-24",118.3746,119.8103,116.8652,119.5547,510300.0],["2022-10-25",119.889,124.4222,119.7218,122.898,556800.0],["2022-10-26",122.7013,124.5894,121.0985,121.2657,696600.0],["2022-10-27",122.5538,124.1567,120.9805,122.1605,567300.0],["2022-10-28",121.6689,122.4899,115.3263,116.7816,976400.0],["2022-10-31",116.7915,117.057,113.1433,113.9496,927400.0],["2022-11-01",116.3588,116.703,113.5759,115.2181,693100.0],["2022-11-02",115.051,116.8505,111.5011,111.5601,769900.0],["2022-11-03",92.6898,94.6466,82.9203,83.6529,4531000.0],["2022-11-04",84.3215,86.4633,81.2043,81.814,1762300.0],["2022-11-07",82.4434,84.0167,79.4147,80.4078,1591000.0],["2022-11-08",80.5258,85.4012,80.5258,83.6922,1232300.0],["2022-11-09",82.5122,84.0167,80.398,80.4668,1079800.0],["2022-11-10",85.2852,90.1331,85.1279,88.1861,1372100.0],["2022-11-11",87.9894,91.1066,87.4191,88.5696,1285900.0],["2022-11-14",87.5862,88.191,84.9706,85.0591,834200.0],["2022-11-15",87.8616,89.0022,85.944,87.4977,1048200.0],["2022-11-16",86.7701,87.1929,85.005,85.3147,633600.0],["2022-11-17",84.115,85.6589,83.4857,83.7807,973800.0],["2022-11-18",85.7277,89.4054,85.3442,89.2087,959200.0],["2022-11-21",88.8351,93.3683,88.8105,90.8018,1532900.0],["2022-11-22",91.3033,94.8728,90.9689,93.0044,1408900.0],["2022-11-23",93.4764,96.279,93.2306,95.0203,906000.0],["2022-11-25",94.9908,96.4363,94.3025,94.8138,396300.0],["2022-11-28",93.2405,93.8796,91.0968,91.6966,923300.0],["2022-11-29",91.2738,92.4931,90.2806,91.9228,657500.0],["2022-11-30",92.3166,95.9793,90.8348,95.7627,860500.0],["2022-12-01",96.9344,98.4605,94.4138,95.0243,704600.0],["2022-12-02",93.5178,95.4969,93.4194,93.8624,559700.0],["2022-12-05",92.5234,92.5234,87.6102,88.6145,775700.0],["2022-12-06",88.516,89.8453,87.817,88.6933,788500.0],["2022-12-07",88.8311,90.5739,86.7654,87.4034,801100.0],["2022-12-08",87.9942,88.7326,86.1136,87.2754,656400.0],["2022-12-09",87.0194,87.4822,85.7493,86.1037,496700.0],["2022-12-12",86.8127,86.9604,85.9639,86.9505,849600.0],["2022-12-13",90.2096,91.1252,87.8071,88.3486,520900.0],["2022-12-14",88.2502,89.2939,87.3197,88.132,628300.0],["2022-12-15",86.3105,88.1616,85.1782,86.6453,1118800.0],["2022-12-16",85.8872,87.2459,83.6866,84.3216,1499400.0],["2022-12-19",84.2133,84.4398,81.0823,82.1062,873900.0],["2022-12-20",81.4564,82.2638,80.718,81.9585,648300.0],["2022-12-21",81.9979,83.4256,81.2989,83.0515,619400.0],["2022-12-22",81.6041,82.8447,78.9752,80.8755,587600.0],["2022-12-23",80.5506,81.5253,79.9352,81.5056,467200.0],["2022-12-27",81.3382,81.9881,80.5309,81.0133,581100.0],["2022-12-28",81.673,82.0176,78.67,79.4084,408200.0],["2022-12-29",80.5407,81.9585,79.4281,81.5942,858200.0],["2022-12-30",80.5309,81.3235,79.3493,80.7081,879600.0],["2023-01-03",81.8699,82.6872,79.6841,80.0287,716500.0],["2023-01-04",80.8164,82.953,80.2946,81.9487,587100.0],["2023-01-05",80.8263,81.3383,79.0441,80.1764,608600.0],["2023-01-06",80.9936,82.3721,80.009,81.6336,562700.0],["2023-01-09",82.6576,82.8545,80.4718,80.4816,1544000.0],["2023-01-10",80.1567,83.4158,79.7038,83.3961,660900.0],["2023-01-11",84.5481,86.5567,83.7023,86.5173,721800.0],["2023-01-12",87.3247,87.7185,85.5524,85.7591,446000.0],["2023-01-13",84.3511,87.4723,84.3511,87.364,632100.0],["2023-01-17",87.8564,90.1702,87.6545,88.9591,713300.0],["2023-01-18",89.6286,91.0612,88.2108,88.2502,719700.0],["2023-01-19",86.921,87.0391,82.6675,84.105,765500.0],["2023-01-20",84.7155,87.7874,84.4102,87.7579,996100.0],["2023-01-23",88.3683,89.7763,87.0047,88.9197,560600.0],["2023-01-24",88.1222,89.8846,87.3591,87.4231,472700.0],["2023-01-25",86.3401,88.5751,86.0053,88.3191,464300.0],["2023-01-26",89.5991,91.5486,89.0969,91.5191,596600.0],["2023-01-27",91.2729,94.719,90.9775,94.1874,536900.0],["2023-01-30",92.8384,94.5418,92.7892,93.2421,720800.0],["2023-01-31",93.6163,99.5534,93.6163,99.2876,956000.0],["2023-02-01",98.8445,104.1319,98.0175,102.4974,1474400.0],["2023-02-02",88.1616,93.2766,83.7998,85.1093,4602700.0],["2023-02-03",84.4398,91.8637,84.3807,91.3615,2229700.0],["2023-02-06",90.4163,91.4501,89.2496,89.7665,734900.0],["2023-02-07",88.9296,94.1381,88.4373,93.8427,926000.0],["2023-02-08",92.9861,95.1227,92.7548,94.2366,961000.0],["2023-02-09",95.4181,96.7572,91.4994,91.6274,827500.0],["2023-02-10",90.7412,92.4446,89.9339,91.3222,785100.0],["2023-02-13",91.4895,92.6711,90.9972,91.3222,585100.0],["2023-02-14",90.4065,92.6908,90.4065,91.6963,559000.0],["2023-02-15",91.1154,95.5294,90.7806,94.4335,619400.0],["2023-02-16",92.2674,94.0446,90.1899,90.2096,502900.0],["2023-02-17",89.8453,91.9228,89.476,91.6963,588200.0],["2023-02-21",90.2095,90.7708,88.0139,88.3683,654800.0],["2023-02-22",88.5062,89.0674,86.409,87.9646,947400.0],["2023-02-23",88.8902,90.0077,87.753,89.0083,599200.0],["2023-02-24",86.8619,87.5019,85.0601,85.9954,667200.0],["2023-02-27",87.1376,89.3529,86.2613,86.7733,778600.0],["2023-02-28",86.862,89.248,86.862,87.4832,687100.0],["2023-03-01",87.1972,89.4255,86.8029,87.1184,641100.0],["2023-03-02",85.7775,87.493,85.0676,87.2564,391800.0],["2023-03-03",87.9959,88.9719,87.0592,88.479,632100.0],["2023-03-06",93.6059,97.4856,92.4227,93.1129,2290600.0],["2023-03-07",89.0114,90.4607,87.2663,88.9424,2089000.0],["2023-03-08",88.6269,91.42,87.7888,91.0621,1099000.0],["2023-03-09",91.0424,93.1228,87.6803,87.7592,898200.0],["2023-03-10",87.7494,88.1142,81.8731,82.6619,1177600.0],["2023-03-13",80.828,83.7513,79.9407,81.5083,1179800.0],["2023-03-14",84.0619,85.8465,81.6365,82.4844,1078900.0],["2023-03-15",79.8914,81.7449,77.2392,78.6589,1722500.0],["2023-03-16",78.166,80.9661,78.166,80.0491,1469300.0],["2023-03-17",79.2604,80.5519,76.0462,78.3336,10745300.0],["2023-03-20",78.4124,79.1223,73.9658,74.8926,2426100.0],["2023-03-21",76.4307,79.9801,76.3025,78.8956,1459600.0],["2023-03-22",78.8758,80.6998,77.949,78.5406,978400.0],["2023-03-23",79.2505,81.39,78.7279,79.7238,1028200.0],["2023-03-24",78.7575,79.6794,77.318,78.5998,1036400.0],["2023-03-27",79.9801,81.1731,79.077,80.2364,645100.0],["2023-03-28",80.0195,82.1196,79.566,82.0703,799700.0],["2023-03-29",83.283,83.6981,80.966,82.4745,495400.0],["2023-03-30",83.776,83.914,82.3661,82.5041,633100.0],["2023-03-31",83.2929,83.4999,81.8534,83.0267,649600.0],["2023-04-03",83.283,83.8549,80.9414,81.8041,639500.0],["2023-04-04",81.7351,82.0703,77.604,78.0969,809400.0],["2023-04-05",77.2392,78.0772,76.1546,76.5786,832200.0],["2023-04-06",76.2631,76.9779,74.6954,76.5391,430700.0],["2023-04-10",76.3025,79.1223,76.3025,79.073,457000.0],["2023-04-11",79.7829,80.4928,78.3829,79.6153,700900.0],["2023-04-12",80.8773,81.4689,79.8223,79.8519,474000.0],["2023-04-13",80.7787,81.2421,79.5512,80.9956,616700.0],["2023-04-14",80.7294,81.8337,79.6646,80.3153,329200.0],["2023-04-17",80.1576,81.2816,79.4181,81.2618,770300.0],["2023-04-18",82.1788,82.3365,80.4829,81.0449,549200.0],["2023-04-19",81.2421,83.421,80.5914,83.2732,517600.0],["2023-04-20",82.4943,83.7169,82.1985,83.2929,501100.0],["2023-04-21",83.4112,83.4605,82.0555,83.007,1212800.0],["2023-04-24",83.5196,85.5162,83.076,85.4324,597500.0],["2023-04-25",84.5056,85.5606,80.7491,80.759,668100.0],["2023-04-26",80.759,81.4886,79.2801,79.6449,397500.0],["2023-04-27",80.3942,82.7999,79.8421,82.7309,512500.0],["2023-04-28",82.7112,85.0479,82.7112,84.5155,568300.0],["2023-05-01",84.0619,85.4866,83.3323,85.4127,303000.0],["2023-05-02",84.9887,85.0873,80.1083,82.4055,414400.0],["2023-05-03",83.2337,86.4578,82.6175,84.5549,580800.0],["2023-05-04",84.0718,84.0816,80.8477,81.6365,511500.0],["2023-05-05",83.2337,86.1521,82.7802,85.8958,385700.0],["2023-05-08",86.4479,86.7881,85.1859,85.8465,375300.0],["2023-05-09",85.6493,86.5169,84.5943,85.4324,486100.0],["2023-05-10",86.655,87.1677,85.0775,86.1226,378000.0],["2023-05-11",85.7085,86.0042,84.4563,85.1859,460100.0],["2023-05-12",85.5606,86.6796,83.5147,84.4662,409800.0],["2023-05-15",84.8507,86.8867,84.6042,86.3888,585400.0],["2023-05-16",85.3634,86.6057,84.5746,84.6141,676200.0],["2023-05-17",85.0183,87.6113,84.2295,87.424,560200.0],["2023-05-18",89.2332,97.7173,87.9466,97.0173,1212900.0],["2023-05-19",97.6976,99.1864,93.8129,95.1933,1011200.0],["2023-05-22",96.1792,97.3426,94.9271,95.1538,517700.0],["2023-05-23",94.9271,97.2539,93.6059,94.6806,483900.0],["2023-05-24",94.4144,94.4341,91.8509,94.4144,774200.0],["2023-05-25",95.213,96.7412,93.3545,95.5778,640700.0],["2023-05-26",95.7553,96.613,94.7792,96.1989,491300.0],["2023-05-30",97.1652,98.3877,96.1595,97.5497,530900.0],["2023-05-31",96.8586,97.2436,94.8937,95.5454,1187500.0],["2023-06-01",95.6342,97.1449,94.1236,96.434,723100.0],["2023-06-02",97.3818,103.4145,97.3818,103.0591,1022500.0],["2023-06-05",101.8249,102.2988,98.9517,101.0943,545300.0],["2023-06-06",100.6203,104.9647,100.4327,104.4216,539400.0],["2023-06-07",104.7968,107.2997,104.7968,106.5148,634400.0],["2023-06-08",105.4978,106.5345,104.0069,106.1593,762300.0],["2023-06-09",106.7221,106.8505,102.6246,104.3327,660500.0],["2023-06-12",104.3327,106.2976,102.9653,105.8138,508700.0],["2023-06-13",106.3371,108.7659,105.7525,107.9859,946400.0],["2023-06-14",107.4232,109.6101,107.0874,107.7292,815100.0],["2023-06-15",106.6333,109.3188,106.3963,109.309,534100.0],["2023-06-16",109.773,110.6024,108.1933,109.1214,1990300.0],["2023-06-20",108.7659,111.3923,108.3118,110.9578,597300.0],["2023-06-21",110.7209,113.673,109.9981,112.7647,559500.0],["2023-06-22",112.2611,112.6985,110.0051,110.089,559800.0],["2023-06-23",108.7659,111.4811,108.2031,109.931,654300.0],["2023-06-26",110.3358,112.7894,110.01,111.9156,358200.0],["2023-06-27",112.4685,114.6702,112.4685,114.0285,603500.0],["2023-06-28",111.4712,112.4586,107.6749,111.412,858000.0],["2023-06-29",111.3429,113.3916,109.9014,112.9918,437700.0],["2023-06-30",114.1766,114.7098,112.0834,112.3401,687100.0],["2023-07-03",112.0538,112.6956,110.0297,111.7181,292600.0],["2023-07-05",111.5206,112.2315,109.0029,111.7872,509000.0],["2023-07-06",110.1581,111.2639,108.4796,109.2201,928100.0],["2023-07-07",109.4867,112.0637,109.3583,110.6024,581200.0],["2023-07-10",110.6518,114.3247,110.6518,114.1963,778100.0],["2023-07-11",114.8875,117.6125,114.7196,116.2895,602700.0],["2023-07-12",118.432,120.0315,117.2916,118.4518,561700.0],["2023-07-13",119.4885,120.4067,116.793,118.0371,545000.0],["2023-07-14",118.1062,118.8665,116.4475,117.4447,446700.0],["2023-07-17",117.4941,120.2784,116.2994,120.0019,527300.0],["2023-07-18",120.4067,121.3447,119.2515,120.9399,620400.0],["2023-07-19",120.6634,121.8581,117.3558,119.1133,646500.0],["2023-07-20",119.7649,119.7649,116.714,118.9553,348000.0],["2023-07-21",119.9723,120.0118,118.1457,119.3108,723300.0],["2023-07-24",119.5675,120.7424,118.6591,120.4561,525000.0],["2023-07-25",119.686,121.8285,119.4737,120.7128,841300.0],["2023-07-26",120.15,120.9399,119.4984,120.5055,664000.0],["2023-07-27",121.5817,121.5817,118.8122,119.5774,661600.0],["2023-07-28",120.6042,121.0534,119.7995,120.6239,773800.0],["2023-07-31",121.2361,121.2361,119.9377,120.4462,777300.0],["2023-08-01",120.0908,124.6523,119.8044,124.4252,1194300.0],["2023-08-02",122.6579,125.0078,122.0753,123.3885,850500.0],["2023-08-03",125.1164,127.4959,122.569,124.2376,834100.0],["2023-08-04",126.3801,130.4312,124.988,128.5819,1116200.0],["2023-08-07",128.8485,133.2323,128.5425,132.4622,709400.0],["2023-08-08",130.3394,132.3437,129.5101,132.2944,893000.0],["2023-08-09",131.0997,131.929,127.8019,128.0192,724600.0],["2023-08-10",126.8442,128.5721,124.8448,126.5184,668900.0],["2023-08-11",126.4789,128.1969,125.61,127.3675,393600.0],["2023-08-14",126.8047,129.0756,126.0148,129.0657,376300.0],["2023-08-15",128.9868,129.4162,127.1404,127.9007,562500.0],["2023-08-16",127.871,129.3224,127.0318,127.1997,322700.0],["2023-08-17",126.8837,127.7081,123.1219,123.1318,358300.0],["2023-08-18",121.5817,121.8384,119.5329,120.7029,951800.0],["2023-08-21",122.2432,122.8553,120.2685,122.2925,389300.0],["2023-08-22",122.8948,123.8032,121.1769,121.4138,314600.0],["2023-08-23",122.4604,124.3857,121.9865,123.6551,748500.0],["2023-08-24",123.0232,123.4675,120.4176,120.6338,363500.0],["2023-08-25",121.9272,122.1346,119.2713,120.851,542200.0],["2023-08-28",121.1769,123.0874,121.1769,122.2827,326900.0],["2023-08-29",121.2756,128.261,120.5055,127.6242,397100.0],["2023-08-30",127.2688,128.1475,125.8865,126.3802,500800.0],["2023-08-31",127.0325,127.4971,125.9057,126.6767,765600.0],["2023-09-01",128.446,129.8298,127.6157,128.7425,715200.0],["2023-09-05",127.3192,128.0407,123.3902,127.0128,714300.0],["2023-09-06",126.311,127.9221,124.5911,125.5795,689700.0],["2023-09-07",125.283,126.3604,124.1463,124.5022,549900.0],["2023-09-08",122.298,123.578,119.6786,120.1827,630400.0],["2023-09-11",121.27,122.466,120.9636,121.0031,471100.0],["2023-09-12",120.8944,122.1102,119.5501,119.906,562300.0],["2023-09-13",119.4216,120.6769,117.9983,118.2256,398900.0],["2023-09-14",119.2734,122.4957,118.4827,121.8038,586000.0],["2023-09-15",120.8648,121.695,117.8204,118.0873,2083000.0],["2023-09-18",118.285,118.8681,116.6244,116.9308,470700.0],["2023-09-19",116.4959,117.7265,114.6179,116.2686,452600.0],["2023-09-20",116.7628,118.2306,113.9458,114.1533,368000.0],["2023-09-21",113.0364,114.1929,111.8305,112.8684,556100.0],["2023-09-22",113.1452,114.5685,112.2358,113.9359,389200.0],["2023-09-25",113.3725,115.3147,113.0661,114.0841,325400.0],["2023-09-26",113.1056,114.3906,111.9986,112.1172,288000.0],["2023-09-27",113.4318,114.2324,111.1683,111.534,1410500.0],["2023-09-28",111.5241,113.669,111.3462,112.5126,805300.0],["2023-09-29",113.4911,113.5998,112.1666,112.5126,581800.0],["2023-10-02",111.8701,113.7333,111.6427,112.7003,518900.0],["2023-10-03",111.7712,112.8783,109.1519,110.6148,758500.0],["2023-10-04",111.109,113.7678,108.9987,113.4516,934500.0],["2023-10-05",113.2638,114.7167,112.5521,113.4021,488300.0],["2023-10-06",112.1369,116.0808,112.1369,115.3889,371300.0],["2023-10-09",114.6278,116.6442,114.1336,116.4663,561000.0],["2023-10-10",116.9407,118.8553,116.9407,117.6524,376300.0],["2023-10-11",117.6425,121.9915,117.2174,121.8235,498900.0],["2023-10-12",121.359,121.5764,116.318,117.7809,452400.0],["2023-10-13",117.9884,118.2059,113.9359,114.6475,303800.0],["2023-10-16",116.1994,117.6425,114.5586,116.5354,356500.0],["2023-10-17",115.7941,118.9077,115.6854,116.7924,487000.0],["2023-10-18",115.2703,115.7684,111.8898,112.1567,526800.0],["2023-10-19",111.8305,112.7448,108.3829,108.9344,850700.0],["2023-10-20",109.5967,110.8619,107.7879,108.0449,899600.0],["2023-10-23",107.8571,109.31,106.8686,107.1454,565600.0],["2023-10-24",108.1239,108.9542,106.5128,106.9378,345800.0],["2023-10-25",105.9,105.9494,103.7353,103.7551,566800.0],["2023-10-26",104.1505,104.8226,101.9067,102.9742,1031200.0],["2023-10-27",103.3103,105.1142,101.1358,104.1505,602800.0],["2023-10-30",105.0005,106.2756,104.0121,105.7319,517300.0],["2023-10-31",106.2163,107.353,105.2377,105.5936,420600.0],["2023-11-01",105.1685,107.4617,104.5854,106.9378,1176500.0],["2023-11-02",110.8915,113.6591,102.9545,105.9296,1062300.0],["2023-11-03",107.9065,113.669,107.4568,111.3561,663500.0],["2023-11-06",111.2276,112.819,109.651,110.5159,418600.0],["2023-11-07",110.0909,110.8125,109.0629,110.6543,413100.0],["2023-11-08",110.4863,110.5802,109.0333,109.4089,330400.0],["2023-11-09",110.5851,111.1633,109.1025,109.7647,292400.0],["2023-11-10",110.2194,112.4631,109.3298,111.8701,390400.0],["2023-11-13",111.0497,112.7893,110.8125,112.1666,315500.0],["2023-11-14",115.8139,119.392,115.7645,118.6606,533100.0],["2023-11-15",118.6111,120.5732,117.9736,118.0972,651300.0],["2023-11-16",117.9983,119.6094,117.1967,117.3855,339200.0],["2023-11-17",117.8599,119.046,117.8599,118.1663,280100.0],["2023-11-20",117.6326,118.2751,116.3921,116.6738,378100.0],["2023-11-21",115.9523,117.2916,115.6261,116.5552,336200.0],["2023-11-22",117.6227,119.0609,117.1582,118.0972,316000.0],["2023-11-24",117.771,118.4431,117.4053,118.1861,107400.0],["2023-11-27",117.3262,120.4545,116.6046,120.0641,506300.0],["2023-11-28",119.4513,120.6176,117.8698,118.2158,294200.0],["2023-11-29",119.7973,122.1991,119.6688,120.7956,555300.0],["2023-11-30",120.6174,121.0677,118.0149,119.8456,433100.0],["2023-12-01",119.8456,124.1799,119.0737,124.1601,475200.0],["2023-12-04",123.2893,124.7538,122.3096,124.4668,429300.0],["2023-12-05",123.695,124.3876,122.6262,122.9231,388900.0],["2023-12-06",124.2689,125.6345,122.2403,122.3096,412800.0],["2023-12-07",121.9929,123.9918,121.3299,123.9918,290400.0],["2023-12-08",124.1897,125.4762,123.5663,124.9121,257700.0],["2023-12-11",124.734,125.7928,124.1897,125.397,297700.0],["2023-12-12",125.2585,126.8418,124.1502,125.7335,487900.0],["2023-12-13",125.9215,127.6582,122.646,127.4157,490500.0],["2023-12-14",129.6719,139.3399,129.6719,136.5098,1407400.0],["2023-12-15",135.9655,140.6461,135.5796,139.1222,1417500.0],["2023-12-18",139.8941,139.8941,133.9171,134.6494,678800.0],["2023-12-19",135.827,138.9936,135.2728,137.717,597600.0],["2023-12-20",137.3608,139.3201,134.5604,134.7979,454700.0],["2023-12-21",136.2822,139.3894,135.3362,139.1123,398300.0],["2023-12-22",140.0326,140.8639,137.8061,140.1514,310400.0],["2023-12-26",140.4087,142.6945,140.3196,141.9524,270900.0],["2023-12-27",143.1299,144.159,141.9474,142.2987,345200.0],["2023-12-28",141.8831,143.1794,140.8044,141.0617,257900.0],["2023-12-29",140.6263,141.4279,139.1469,139.1717,283900.0],["2024-01-02",136.8858,138.5582,135.5598,136.4405,287100.0],["2024-01-03",134.5603,135.8566,130.6813,132.0765,497300.0],["2024-01-04",130.7703,132.0469,127.3366,127.4454,707600.0],["2024-01-05",126.4657,129.2167,126.0105,127.2079,443400.0],["2024-01-08",128.4943,129.949,127.1584,129.6422,426300.0],["2024-01-09",127.9501,129.8253,127.5622,128.5537,365000.0],["2024-01-10",128.5339,129.1375,125.9611,128.1381,417200.0],["2024-01-11",127.9006,128.6922,125.684,127.3365,286800.0],["2024-01-12",128.1975,128.623,126.4064,126.8517,300900.0],["2024-01-16",125.6246,128.9792,125.3426,128.9297,586500.0],["2024-01-17",127.9204,130.5724,127.4404,129.8401,506200.0],["2024-01-18",130.7505,132.0073,129.0287,131.3443,376500.0],["2024-01-19",131.6115,133.2541,130.2953,132.7395,587500.0],["2024-01-22",133.7588,135.7775,132.6307,133.7291,337300.0],["2024-01-23",133.8874,134.5603,129.0139,129.375,344400.0],["2024-01-24",130.7109,130.7802,126.8517,127.1683,302200.0],["2024-01-25",129.0485,130.3844,128.2172,130.3547,241600.0],["2024-01-26",130.6417,132.131,129.4443,129.7115,199600.0],["2024-01-29",129.5531,131.8489,127.9995,131.8291,272800.0],["2024-01-30",130.899,132.1854,130.1469,131.3245,421400.0],["2024-01-31",131.2255,132.4625,128.9297,129.0584,383800.0],["2024-02-01",130.4537,132.601,128.9693,131.5521,359500.0],["2024-02-02",129.761,134.0358,129.2068,133.64,457000.0],["2024-02-05",132.3833,132.7594,128.524,130.8693,408700.0],["2024-02-06",131.1463,133.0562,130.6219,132.8286,302100.0],["2024-02-07",134.4812,137.8952,133.7687,136.6384,928500.0],["2024-02-08",148.434,157.8249,146.8012,156.3208,1613600.0],["2024-02-09",158.003,161.7534,156.9046,160.3483,1180500.0],["2024-02-12",160.9915,162.6836,157.7061,161.7534,794900.0],["2024-02-13",155.7666,159.4132,154.2229,156.2614,633200.0],["2024-02-14",158.7254,161.0311,155.5885,160.8727,590500.0],["2024-02-15",161.9315,162.9508,159.0816,162.2482,467500.0],["2024-02-16",160.1899,164.1284,159.7051,161.3081,416600.0],["2024-02-20",157.241,159.4972,155.8458,159.0025,543400.0],["2024-02-21",154.7276,158.29,154.5198,157.4785,448900.0],["2024-02-22",159.3686,161.9316,158.9827,161.8623,356100.0],["2024-02-23",162.0998,163.4159,160.1603,161.7238,283400.0],["2024-02-26",161.506,162.7034,160.2592,162.1888,255400.0],["2024-02-27",163.0893,163.6336,161.5209,162.8123,359800.0],["2024-02-28",162.3868,164.5044,161.3477,164.3956,370700.0],["2024-02-29",159.4436,162.3058,155.7593,161.672,1072600.0],["2024-03-01",161.048,162.8703,160.7509,161.2758,377000.0],["2024-03-04",162.1177,166.109,162.1177,163.1477,529500.0],["2024-03-05",162.0186,164.1133,159.4733,160.3547,388700.0],["2024-03-06",162.6624,163.4943,161.1025,161.8007,363300.0],["2024-03-07",162.9001,165.1681,161.4046,164.1876,363500.0],["2024-03-08",165.3958,166.822,159.5723,160.1963,371800.0],["2024-03-11",158.4631,160.3547,156.8884,158.9484,498600.0],["2024-03-12",159.7407,160.84,157.9085,159.9091,510200.0],["2024-03-13",159.3049,162.1275,159.3049,161.4145,486700.0],["2024-03-14",161.4937,161.9295,159.3445,160.741,396300.0],["2024-03-15",159.503,162.5831,159.503,161.7116,928200.0],["2024-03-18",163.3854,165.282,160.2953,161.0282,402600.0],["2024-03-19",160.6024,167.7233,160.6024,166.7032,784700.0],["2024-03-20",166.9705,171.1054,166.2575,171.0213,481600.0],["2024-03-21",172.9427,174.6164,170.635,170.9025,560700.0],["2024-03-22",172.1504,172.3187,168.6345,169.5952,639400.0],["2024-03-25",168.8721,169.6842,166.5843,166.9904,279000.0],["2024-03-26",167.1489,168.1888,164.455,166.1882,766700.0],["2024-03-27",168.0006,171.0114,167.2083,169.7932,330500.0],["2024-03-28",170.0507,172.2593,170.0507,170.5855,393600.0],["2024-04-01",170.744,171.4818,168.7137,168.7632,298400.0],["2024-04-02",166.8319,167.4856,162.494,165.5345,615900.0],["2024-04-03",165.0393,168.2532,165.0393,165.9307,354400.0],["2024-04-04",167.8817,169.8675,163.5725,164.3361,282600.0],["2024-04-05",165.1285,169.4169,165.1285,169.3277,318900.0],["2024-04-08",170.843,170.9223,168.575,168.9415,225100.0],["2024-04-09",169.3178,169.3178,165.485,167.9214,255800.0],["2024-04-10",163.4151,167.1092,161.4343,163.623,374900.0],["2024-04-11",164.7026,164.8214,162.2464,163.7914,288200.0],["2024-04-12",162.593,163.5834,161.3996,162.3652,288100.0],["2024-04-15",164.2569,165.3562,160.4043,160.9391,384300.0],["2024-04-16",158.8593,159.919,155.9178,159.3743,648200.0],["2024-04-17",160.3845,161.0778,153.7092,155.4028,518500.0],["2024-04-18",156.9874,159.3941,155.0363,155.3037,384500.0],["2024-04-19",154.7788,156.3337,151.9562,154.0756,700000.0],["2024-04-22",155.4721,156.6507,153.526,155.0264,352400.0],["2024-04-23",156.3238,160.3151,154.2044,158.7404,264600.0],["2024-04-24",158.7404,160.7806,157.7203,158.78,286700.0],["2024-04-25",156.413,160.0675,154.2836,159.7902,324400.0],["2024-04-26",159.4535,162.9694,158.4483,161.1372,313200.0],["2024-04-29",161.672,162.9793,160.3646,161.256,285400.0],["2024-04-30",160.0675,162.1127,155.383,155.4919,373200.0],["2024-05-01",155.6702,160.2904,154.5015,156.9874,678300.0],["2024-05-02",158.8196,160.5033,154.5609,160.3845,353000.0],["2024-05-03",163.4547,164.97,162.8951,163.3061,347200.0],["2024-05-06",165.2374,167.9511,165.2027,167.862,269800.0],["2024-05-07",167.4757,168.3076,165.9802,166.515,392300.0],["2024-05-08",166.8319,167.3469,165.2275,166.5843,336900.0],["2024-05-09",166.7131,170.9124,166.5942,170.6945,326300.0],["2024-05-10",170.6945,172.081,169.912,170.7836,338500.0],["2024-05-13",171.6948,171.6948,168.9118,169.3772,339400.0],["2024-05-14",170.3874,171.7789,169.1197,171.6452,529600.0],["2024-05-15",173.1704,175.488,172.2593,174.4877,553100.0],["2024-05-16",178.9048,182.5,166.6636,170.7836,1201900.0],["2024-05-17",172.1701,173.2645,168.9068,172.4574,688200.0],["2024-05-20",172.8832,176.003,171.0708,175.6761,635000.0],["2024-05-21",175.1908,177.652,174.9977,177.5183,433900.0],["2024-05-22",176.9042,179.2911,174.25,175.3592,413300.0],["2024-05-23",177.2905,177.2905,171.6056,173.2596,313300.0],["2024-05-24",174.141,174.4084,171.2293,172.6257,443500.0],["2024-05-28",172.7545,173.5369,169.1594,170.7638,614200.0],["2024-05-29",168.3769,170.952,168.1739,170.1101,580500.0],["2024-05-30",170.12,173.0219,168.8325,171.457,583200.0],["2024-05-31",171.9329,173.7966,168.6715,171.9825,467500.0],["2024-06-03",172.8449,172.8449,166.8871,167.6703,307600.0],["2024-06-04",166.1833,167.4026,161.3358,162.2874,579700.0],["2024-06-05",162.902,165.3109,161.0879,165.0928,531500.0],["2024-06-06",164.7756,165.7471,160.5824,161.4448,430300.0],["2024-06-07",160.1561,161.5836,158.6196,160.404,524800.0],["2024-06-10",158.7187,161.3358,158.1537,161.1078,716300.0],["2024-06-11",160.3742,161.9306,158.5036,161.4547,429900.0],["2024-06-12",166.2329,170.0405,164.4386,168.493,388200.0],["2024-06-13",168.2155,172.5475,168.2155,172.4979,471800.0],["2024-06-14",170.6144,170.9565,167.6901,169.3654,426700.0],["2024-06-17",169.0284,173.4099,168.3642,173.3406,344700.0],["2024-06-18",173.5487,175.6106,173.0015,175.5809,463500.0],["2024-06-20",174.0444,174.5698,167.1251,168.2155,627000.0],["2024-06-21",167.5811,167.6703,163.0706,163.9826,1112500.0],["2024-06-24",165.2911,166.5401,163.4274,164.954,806300.0],["2024-06-25",164.0421,165.4051,158.8872,160.1165,567700.0],["2024-06-26",159.5118,159.7299,156.9641,158.8575,454900.0],["2024-06-27",159.4325,161.0483,158.1041,160.0471,351500.0],["2024-06-28",160.7212,163.2688,157.7373,158.9963,1501100.0],["2024-07-01",159.4325,160.1958,155.1104,155.3483,590700.0],["2024-07-02",155.0112,156.1314,153.098,153.5144,540700.0],["2024-07-03",153.9505,155.6754,152.6916,154.5354,339400.0],["2024-07-05",153.9009,153.9009,150.8576,151.9084,536100.0],["2024-07-08",153.2467,154.4858,151.849,152.5627,448800.0],["2024-07-09",151.8291,152.3049,150.6098,151.6606,462400.0],["2024-07-10",152.3446,156.6667,150.9964,156.0224,526700.0],["2024-07-11",159.4721,161.7026,157.4399,161.1772,523200.0],["2024-07-12",162.6741,165.0106,162.0495,162.0892,277700.0],["2024-07-15",163.3779,165.8859,163.0706,164.2106,401400.0],["2024-07-16",166.5402,177.514,166.3915,177.0084,658200.0],["2024-07-17",174.5301,175.2736,168.6913,168.6913,577600.0],["2024-07-18",168.731,173.5834,166.9862,167.5612,452100.0],["2024-07-19",167.6009,168.3295,164.1214,165.1622,705800.0],["2024-07-22",167.2242,169.9998,164.845,169.9701,338600.0],["2024-07-23",168.6418,170.7235,167.4125,169.4943,226700.0],["2024-07-24",167.5811,171.348,161.8612,161.9207,284200.0],["2024-07-25",163.3184,169.0532,161.4845,166.6492,576900.0],["2024-07-26",170.436,175.4967,170.0692,172.9639,511900.0],["2024-07-29",173.4794,175.006,170.6888,172.3889,403200.0],["2024-07-30",173.975,175.5611,169.8214,171.9626,398400.0],["2024-07-31",174.5896,178.0097,172.0122,175.5016,609300.0],["2024-08-01",175.9378,177.6924,166.1734,167.6801,843500.0],["2024-08-02",161.5935,162.337,157.0137,160.1264,451200.0],["2024-08-05",151.0757,159.2045,148.2009,155.3681,628000.0],["2024-08-06",154.3966,157.093,152.2157,152.8402,1036000.0],["2024-08-07",153.554,156.1116,146.3174,147.6954,1094800.0],["2024-08-08",141.6484,149.4054,133.8269,144.9494,1507700.0],["2024-08-09",144.89,145.8912,140.0623,140.5976,715400.0],["2024-08-12",139.408,140.8751,137.1875,140.667,497200.0],["2024-08-13",141.8962,145.0288,140.7661,144.9891,687700.0],["2024-08-14",145.9606,146.7189,142.7487,144.0077,732600.0],["2024-08-15",147.279,149.2121,145.0486,147.7647,423400.0],["2024-08-16",147.2393,149.4252,145.4054,146.8626,358400.0],["2024-08-19",147.2691,150.6792,147.0114,150.5206,507400.0],["2024-08-20",150.471,152.9592,148.5082,149.2021,653100.0],["2024-08-21",150.9766,156.1066,150.2926,155.6457,469300.0],["2024-08-22",155.6457,157.9356,153.2467,155.6159,591400.0],["2024-08-23",157.1227,162.8426,156.0124,161.8017,454500.0],["2024-08-26",163.0607,163.8537,161.653,162.3073,546700.0],["2024-08-27",160.0669,162.0892,155.4871,157.4499,587700.0],["2024-08-28",156.4685,157.2516,154.0695,155.0707,440500.0],["2024-08-29",156.0125,156.8997,153.9505,154.7535,300100.0],["2024-08-30",156.2023,157.3633,152.6696,155.5573,367300.0],["2024-09-03",155.2298,155.7806,146.8347,147.6881,419100.0],["2024-09-04",144.8798,144.8798,141.6101,142.1708,615200.0],["2024-09-05",141.9028,143.7585,139.0846,139.6006,388000.0],["2024-09-06",139.9777,142.3395,137.5961,139.0052,332200.0],["2024-09-09",139.6503,141.4365,138.8961,139.1045,501000.0],["2024-09-10",140.4243,140.8907,138.4892,140.067,283200.0],["2024-09-11",139.6205,142.2849,137.2389,141.9624,450400.0],["2024-09-12",141.9624,143.5799,140.4292,143.3219,369000.0],["2024-09-13",145.5248,147.6385,143.5402,146.4477,484100.0],["2024-09-16",147.0233,148.2438,145.6638,147.2813,378600.0],["2024-09-17",148.9484,150.5956,146.542,148.6705,766800.0],["2024-09-18",149.7025,153.0665,147.5988,148.0751,586300.0],["2024-09-19",152.8184,155.1802,150.9479,154.4062,463100.0],["2024-09-20",153.4635,154.3466,150.9628,151.2803,1493300.0],["2024-09-23",152.7887,154.426,150.2979,152.6398,287400.0],["2024-09-24",152.4017,153.0318,151.0591,152.0544,230800.0],["2024-09-25",152.4314,153.5677,150.6056,150.9429,391800.0],["2024-09-26",153.4734,155.8947,151.6971,155.6466,595900.0],["2024-09-27",157.2343,160.2113,157.0706,159.0602,723200.0],["2024-09-30",157.9587,158.1324,154.8031,155.9542,572300.0],["2024-10-01",156.3114,156.5992,153.3543,154.8031,467600.0],["2024-10-02",153.6024,155.4481,151.6078,154.8825,243700.0],["2024-10-03",154.1878,155.0809,152.1337,153.6619,291000.0],["2024-10-04",155.6962,155.8252,152.0246,154.2871,552300.0],["2024-10-07",152.7887,154.1085,150.8338,153.1955,445200.0],["2024-10-08",154.0986,154.3417,151.7071,152.491,418000.0],["2024-10-09",153.4535,154.4855,151.2406,152.4711,370800.0],["2024-10-10",150.1888,152.873,148.1744,149.7819,409900.0],["2024-10-11",149.3949,153.1856,149.3949,151.836,364800.0],["2024-10-14",152.8681,154.5848,151.3994,154.168,276300.0],["2024-10-15",153.7016,156.3263,152.9971,153.6421,346600.0],["2024-10-16",155.0909,158.5442,153.9795,155.1207,412900.0],["2024-10-17",155.8252,156.2787,154.6344,155.587,269500.0],["2024-10-18",156.4504,156.7878,154.9619,156.103,417600.0],["2024-10-21",156.103,156.4801,152.7093,153.4932,297600.0],["2024-10-22",152.233,152.8085,150.3376,151.2009,274900.0],["2024-10-23",150.8338,151.9254,146.7355,148.1347,226700.0],["2024-10-24",148.2339,150.5411,147.7576,149.8216,301200.0],["2024-10-25",150.1292,152.1933,147.698,148.9186,234000.0],["2024-10-28",150.6254,153.1062,149.0277,149.3949,228800.0],["2024-10-29",147.9561,150.6552,146.0855,150.4666,421200.0],["2024-10-30",150.4666,155.0611,149.4346,151.5681,323800.0],["2024-10-31",150.1392,152.3421,148.7201,148.7301,294700.0],["2024-11-01",150.3079,151.6277,148.4224,148.4919,283700.0],["2024-11-04",149.246,153.9199,148.6507,151.0223,292500.0],["2024-11-05",149.6231,154.163,149.1915,154.0588,240200.0],["2024-11-06",155.0413,164.7561,154.7237,162.2654,643000.0],["2024-11-07",162.1364,162.6623,157.2839,157.7801,767300.0],["2024-11-08",149.8315,150.7544,133.0017,135.1153,2277600.0],["2024-11-11",135.4031,136.6038,131.8109,134.7879,1376300.0],["2024-11-12",133.6963,134.7581,128.169,129.9651,1109400.0],["2024-11-13",128.566,133.0414,128.566,132.0193,1006900.0],["2024-11-14",132.3864,133.1307,128.6751,129.2606,531000.0],["2024-11-15",128.6751,131.1063,127.1767,130.4117,792000.0],["2024-11-18",129.3102,132.9124,128.3675,132.2078,663000.0],["2024-11-19",131.1063,131.92,127.7225,128.0797,663800.0],["2024-11-20",128.2782,129.7667,126.7996,127.4049,435200.0],["2024-11-21",127.2263,130.3522,126.6458,127.4248,862600.0],["2024-11-22",128.5064,131.275,128.5064,130.8384,445500.0],["2024-11-25",132.2475,136.7229,131.2949,133.3391,801600.0],["2024-11-26",131.7612,131.9696,130.0048,130.6399,394000.0],["2024-11-27",130.6399,132.6742,129.3499,132.2078,653900.0],["2024-11-29",132.962,135.4478,132.962,134.252,447600.0],["2024-12-02",133.7354,134.5799,132.1557,133.1293,477300.0],["2024-12-03",134.3613,135.5535,132.9306,134.401,742200.0],["2024-12-04",134.4408,135.9608,129.4434,131.1423,828900.0],["2024-12-05",131.0132,131.9173,127.5558,127.9035,988400.0],["2024-12-06",131.0231,132.4239,128.1121,129.0361,720500.0],["2024-12-09",129.4534,130.8443,128.9268,129.6521,562100.0],["2024-12-10",128.6089,129.6521,126.8106,127.4068,697000.0],["2024-12-11",128.9268,129.6719,127.3173,128.9467,611800.0],["2024-12-12",128.5294,128.5294,126.3437,127.2577,521500.0],["2024-12-13",125.9562,127.0441,124.6249,125.8569,544700.0],["2024-12-16",125.1813,126.6666,122.7274,122.8962,615700.0],["2024-12-17",122.6876,123.1844,120.3926,121.0086,921100.0],["2024-12-18",121.8233,122.9499,115.8325,115.9517,602000.0],["2024-12-19",115.8424,118.4156,113.5375,113.8852,703100.0],["2024-12-20",113.8355,116.9104,113.299,114.4018,2072800.0],["2024-12-23",114.074,114.8389,113.1351,114.7893,549500.0],["2024-12-24",114.4614,115.4748,114.3025,115.4649,197100.0],["2024-12-26",114.7992,116.508,114.7297,116.2,534000.0],["2024-12-27",115.7331,117.2979,113.9249,114.829,401000.0],["2024-12-30",114.3124,115.132,112.3651,114.0839,457600.0],["2024-12-31",114.4217,116.4832,114.1534,114.8489,517100.0],["2025-01-02",115.902,118.0231,113.3388,113.5872,420300.0],["2025-01-03",113.7858,115.286,112.7923,114.7197,353800.0],["2025-01-06",115.8225,118.2963,113.4381,114.2826,596000.0],["2025-01-07",114.3919,115.2264,112.8519,113.1599,400200.0],["2025-01-08",114.4515,117.3028,113.5971,114.2727,735300.0],["2025-01-10",112.385,113.9209,111.2822,112.0969,415800.0],["2025-01-13",111.1034,114.4713,110.0304,114.2329,569500.0],["2025-01-14",115.3059,118.3262,114.4018,118.0877,670300.0],["2025-01-15",122.1213,123.4924,120.4204,121.5451,690600.0],["2025-01-16",121.2073,123.5321,120.9271,123.1546,728200.0],["2025-01-17",124.6548,126.1947,123.8302,124.6746,1116000.0],["2025-01-21",126.0357,128.0227,123.2738,124.4362,689900.0],["2025-01-22",123.6215,125.0253,122.2704,124.1282,378600.0],["2025-01-23",124.2971,126.6865,123.3632,125.6781,543800.0],["2025-01-24",125.9562,125.9562,123.3215,124.2673,432200.0],["2025-01-27",123.9494,124.8435,123.2043,124.158,349900.0],["2025-01-28",124.0785,125.1565,122.2703,123.9593,396200.0],["2025-01-29",125.8768,126.7908,122.5535,122.6479,500800.0],["2025-01-30",123.393,124.6846,120.2237,123.6712,363400.0],["2025-01-31",123.0055,123.0055,119.6872,120.1244,547300.0],["2025-02-03",117.74,119.7568,114.2726,118.2864,715600.0],["2025-02-04",119.3395,121.3365,116.5875,116.7962,850200.0],["2025-02-05",117.8691,118.4096,113.4381,115.2562,1297200.0],["2025-02-06",121.3265,121.3265,111.4809,116.9154,1258100.0],["2025-02-07",117.8095,121.6345,117.0346,119.6475,890100.0],["2025-02-10",120.7106,125.1664,119.8959,124.317,1090000.0],["2025-02-11",123.8401,129.4434,122.4989,126.1649,867200.0],["2025-02-12",122.8863,124.3865,121.406,123.9394,559100.0],["2025-02-13",124.4859,125.4446,123.3334,125.2608,373200.0],["2025-02-14",126.1053,126.9199,124.2474,126.1053,494000.0],["2025-02-18",126.5126,127.8737,125.072,126.0953,598900.0],["2025-02-19",124.1878,124.1878,120.025,120.2635,718700.0],["2025-02-20",120.4026,120.4026,116.6769,116.7465,868200.0],["2025-02-21",117.8294,117.8294,113.3636,113.6567,541400.0],["2025-02-24",113.5375,114.5508,111.9677,113.3288,523000.0],["2025-02-25",113.7958,116.0908,113.3835,115.2562,414900.0],["2025-02-26",116.2795,116.2795,112.842,113.1401,405600.0],["2025-02-27",112.1466,113.0457,110.5967,111.014,391500.0],["2025-02-28",111.3522,112.4268,109.5017,110.8249,567800.0],["2025-03-03",112.2676,113.4416,106.5865,107.2532,627600.0],["2025-03-04",105.3031,108.7455,101.3831,106.7756,1024600.0],["2025-03-05",107.8998,110.9543,107.3815,110.8249,540600.0],["2025-03-06",109.8996,113.4814,108.6659,112.8446,708500.0],["2025-03-07",112.5561,114.7648,110.6558,114.2873,633900.0],["2025-03-10",112.974,117.6203,111.3124,113.0735,1081700.0],["2025-03-11",112.9541,113.6306,107.9993,109.2629,1050600.0],["2025-03-12",110.0489,111.9791,106.2682,109.1336,739800.0],["2025-03-13",108.656,109.2579,104.537,104.7559,611700.0],["2025-03-14",106.6562,108.7256,105.7409,108.3277,641300.0],["2025-03-17",108.2083,110.2976,107.3626,109.3823,405700.0],["2025-03-18",108.9047,109.7803,107.4322,109.3325,472500.0],["2025-03-19",108.8948,112.377,108.8948,111.3323,554800.0],["2025-03-20",109.8897,111.3423,108.9545,109.1037,511700.0],["2025-03-21",107.0542,108.7555,105.6314,107.671,1844500.0],["2025-03-24",109.641,111.5015,108.6361,110.5264,587300.0],["2025-03-25",110.1683,111.7005,109.1833,110.6856,381100.0],["2025-03-26",110.2578,113.1133,110.0389,111.6109,497500.0],["2025-03-27",111.5015,111.5811,109.0938,110.626,436600.0],["2025-03-28",110.7354,111.7005,107.2929,107.6611,571100.0],["2025-03-31",106.2383,108.7853,103.7709,108.0988,581900.0],["2025-04-01",107.9994,108.9505,106.8154,108.4272,505000.0],["2025-04-02",106.2284,109.5216,106.0393,109.432,541900.0],["2025-04-03",104.5668,106.5895,101.0746,102.6466,1052800.0],["2025-04-04",98.2093,101.6219,94.9061,100.5871,957300.0],["2025-04-07",97.2143,103.9599,95.0056,99.5723,885600.0],["2025-04-08",101.4925,102.4466,95.0354,96.299,652300.0],["2025-04-09",95.8712,108.8649,93.4386,108.1784,833300.0],["2025-04-10",105.7807,105.7807,100.6319,102.8755,810400.0],["2025-04-11",103.0148,106.2383,99.9902,105.1041,678800.0],["2025-04-14",107.1337,107.1337,103.3829,105.1538,447300.0],["2025-04-15",105.2334,106.487,103.3878,104.4076,349200.0],["2025-04-16",103.4227,104.728,101.602,103.0944,344500.0],["2025-04-17",103.4028,105.1936,103.3232,103.8604,377100.0],["2025-04-21",102.5173,103.0944,100.0897,101.0249,384700.0],["2025-04-22",102.7362,104.3181,101.1343,104.1888,385300.0],["2025-04-23",107.6511,110.4071,104.9549,105.4026,395800.0],["2025-04-24",105.9697,110.6956,104.7459,110.5663,477000.0],["2025-04-25",109.5813,111.4119,109.0788,110.8647,555100.0],["2025-04-28",110.4966,112.9143,110.0141,112.0686,587500.0],["2025-04-29",111.6209,113.0934,111.0488,112.7949,339400.0],["2025-04-30",111.1234,113.2824,109.8897,112.9143,551800.0],["2025-05-01",114.1181,115.521,112.7053,113.0337,544500.0],["2025-05-02",114.6057,116.4264,113.5709,115.4314,499800.0],["2025-05-05",114.4266,116.098,114.337,114.5062,367700.0],["2025-05-06",113.6306,114.7648,112.2079,112.2576,683300.0],["2025-05-07",112.5462,112.576,108.0988,110.6459,932300.0],["2025-05-08",112.0686,115.7598,111.2378,115.4016,1019200.0],["2025-05-09",116.0881,116.0881,114.2176,114.6554,444900.0],["2025-05-12",119.3912,123.0128,118.8241,121.8487,875000.0],["2025-05-13",122.6447,124.8683,122.1969,122.9232,878800.0],["2025-05-14",123.162,124.4604,120.3364,121.0627,1244700.0],["2025-05-15",106.2284,117.9785,104.1589,116.9437,2237100.0],["2025-05-16",117.2522,121.3513,114.5659,121.2418,907500.0],["2025-05-19",118.6649,119.6798,117.8093,118.6948,626100.0],["2025-05-20",118.1078,118.5555,116.894,117.7894,747600.0],["2025-05-21",115.8593,116.3169,110.1981,110.4767,736500.0],["2025-05-22",110.0688,111.2627,108.1983,110.4369,859000.0],["2025-05-23",107.8203,110.5066,107.8203,109.432,494000.0],["2025-05-27",111.2129,111.2129,108.3476,111.0836,839900.0],["2025-05-28",110.5762,110.5762,107.472,107.6511,455700.0],["2025-05-29",109.3922,111.2527,107.8004,111.014,707500.0],["2025-05-30",110.1769,111.0738,107.5859,109.579,814600.0],["2025-06-02",109.1305,109.6238,104.7757,106.8484,678400.0],["2025-06-03",107.6058,110.6253,106.5894,110.3563,595800.0],["2025-06-04",110.9741,113.7345,110.441,112.7579,606700.0],["2025-06-05",113.3758,115.3987,111.577,114.5417,844900.0],["2025-06-06",116.3654,116.5946,114.2726,114.4719,660600.0],["2025-06-09",115.9867,117.2523,114.9304,116.3454,567900.0],["2025-06-10",117.0928,118.9862,115.4685,117.8203,641200.0],["2025-06-11",118.6375,119.1357,115.9368,116.6942,768400.0],["2025-06-12",115.0798,115.9867,113.9388,115.1894,658300.0],["2025-06-13",113.6847,115.3489,111.1335,112.6084,908700.0],["2025-06-16",113.894,116.0066,111.592,115.5083,1271300.0],["2025-06-17",113.9039,116.0265,113.0768,113.1864,782100.0],["2025-06-18",112.6881,115.8372,112.0603,112.6084,773300.0],["2025-06-20",113.4256,114.2427,111.0239,113.9338,1822500.0],["2025-06-23",112.8974,117.1526,112.2397,116.5148,764600.0],["2025-06-24",117.6011,118.6973,116.8038,117.621,616400.0],["2025-06-25",117.8402,118.3186,115.4984,115.6777,669400.0],["2025-06-26",116.465,117.4914,114.731,115.4187,740400.0],["2025-06-27",116.1063,117.1925,114.3225,115.5681,1511000.0],["2025-06-30",115.598,116.0166,113.1067,114.462,621700.0],["2025-07-01",113.4854,122.8628,113.4854,119.2055,1055900.0],["2025-07-02",118.9663,119.3151,116.8836,118.3684,1093500.0],["2025-07-03",118.7969,119.4446,117.1925,118.3883,455100.0],["2025-07-07",117.8602,118.4382,114.442,115.2692,607200.0],["2025-07-08",116.0166,119.5842,115.329,118.5976,696000.0],["2025-07-09",119.6838,120.1123,117.7107,119.0759,634300.0],["2025-07-10",119.1656,124.0487,118.9414,121.7666,735700.0],["2025-07-11",120.0725,120.78,118.7271,119.8134,460000.0],["2025-07-14",118.9065,119.9031,116.1063,116.1162,444500.0],["2025-07-15",117.1427,117.8402,112.6682,113.027,628400.0],["2025-07-16",113.6847,113.8142,109.2501,110.5057,838500.0],["2025-07-17",110.6652,112.9771,110.1868,112.1899,649000.0],["2025-07-18",113.316,113.4953,110.7549,111.3628,646600.0],["2025-07-21",112.9273,113.7196,110.4111,110.6054,365900.0],["2025-07-22",111.1037,114.3324,110.5705,114.2826,455400.0],["2025-07-23",116.2059,117.5911,115.7625,117.1427,463900.0],["2025-07-24",116.3454,117.621,115.2891,116.5846,528000.0],["2025-07-25",117.8402,118.4381,116.6992,118.1193,476200.0],["2025-07-28",118.3485,120.8199,117.1975,118.8268,901800.0],["2025-07-29",119.5742,120.2319,117.1626,118.4979,711200.0],["2025-07-30",118.5179,119.0759,115.03,116.8337,575800.0],["2025-07-31",115.0998,116.9134,114.1331,114.3524,803300.0],["2025-08-01",112.9871,114.2975,110.4659,113.3658,585900.0],["2025-08-04",113.6049,114.1032,112.4689,112.6483,531100.0],["2025-08-05",113.3558,117.0928,112.2796,116.6842,838900.0],["2025-08-06",116.8437,117.1327,113.2562,113.5153,896900.0],["2025-08-07",124.6665,134.3628,124.6665,133.0573,2589200.0],["2025-08-08",133.4858,135.2895,130.9247,130.9546,1002500.0],["2025-08-11",131.9312,134.1535,130.4364,131.1938,1002500.0],["2025-08-12",131.712,136.8342,131.2994,136.306,817100.0],["2025-08-13",137.0833,142.923,137.0833,142.076,1385200.0],["2025-08-14",138.3988,139.5348,137.3424,138.8073,822200.0],["2025-08-15",140.0032,140.2324,137.761,138.3689,645900.0],["2025-08-18",138.628,140.5513,137.0235,140.5313,836800.0],["2025-08-19",140.621,144.8264,140.621,143.4312,1278700.0],["2025-08-20",142.056,143.5209,140.5812,141.2787,1329900.0],["2025-08-21",140.1427,140.7605,138.3489,139.9533,914500.0],["2025-08-22",140.9399,148.4637,139.1063,146.7796,1351200.0],["2025-08-25",145.1154,147.3377,143.5907,144.8164,715700.0],["2025-08-26",144.2783,145.6834,143.8398,144.8364,631900.0],["2025-08-27",143.5209,145.9923,142.3351,145.4044,650000.0],["2025-08-28",146.0023,146.2813,142.933,144.946,616600.0],["2025-08-29",144.8262,145.7392,143.0402,143.6489,532700.0],["2025-09-02",140.9699,141.1943,139.1988,141.1445,837500.0],["2025-09-03",140.3463,141.7032,140.0469,141.6434,700000.0],["2025-09-04",142.1223,144.048,141.5486,143.7387,728600.0],["2025-09-05",145.1755,148.498,144.502,148.079,707700.0],["2025-09-08",147.8495,148.5878,145.9238,148.1688,568900.0],["2025-09-09",144.2775,144.5269,131.7355,137.8917,1948800.0],["2025-09-10",138.8296,142.1822,137.4328,140.6855,1245900.0],["2025-09-11",142.1921,146.8317,141.0497,146.4526,895900.0],["2025-09-12",145.7741,146.6272,140.0569,141.1744,792500.0],["2025-09-15",141.7132,142.8157,140.2365,142.4615,506000.0],["2025-09-16",143.8684,144.8761,142.7309,144.2675,686800.0],["2025-09-17",144.936,146.6123,139.6877,140.2964,838100.0],["2025-09-18",141.5436,144.9559,139.4682,144.3373,1217600.0],["2025-09-19",144.4371,144.6067,142.0225,142.8507,1058900.0],["2025-09-22",142.1722,144.028,139.7576,143.3795,505500.0],["2025-09-23",146.4027,148.0291,142.9704,144.0081,842100.0],["2025-09-24",143.8285,144.8961,137.8718,137.9416,730400.0],["2025-09-25",135.5969,137.4876,134.9184,135.4971,814000.0],["2025-09-26",136.2155,137.6523,134.9793,137.0835,527700.0],["2025-09-29",138.5303,138.5303,135.1678,137.6922,452700.0],["2025-09-30",136.9638,138.6201,135.8493,138.3906,592400.0],["2025-10-01",139.0392,140.9349,137.5425,140.4261,650400.0],["2025-10-02",140.007,142.4017,139.3784,142.232,744500.0],["2025-10-03",143.0702,143.4593,140.461,141.6334,647400.0],["2025-10-06",142.691,142.691,140.5259,141.1844,529500.0],["2025-10-07",141.6533,141.6533,137.8019,138.0514,507000.0],["2025-10-08",138.5104,141.8229,137.4926,140.4959,661200.0],["2025-10-09",140.1666,140.5558,137.0237,137.4727,659300.0],["2025-10-10",137.772,138.8097,133.3519,133.751,680300.0],["2025-10-13",136.1756,136.9389,134.9134,135.0581,404900.0],["2025-10-14",132.6335,141.6703,132.6335,141.1145,593100.0],["2025-10-15",141.344,143.2298,139.4083,140.8451,597900.0],["2025-10-16",141.9626,141.9626,139.0891,140.2165,398000.0],["2025-10-17",139.4383,140.8352,138.0893,140.5957,685600.0],["2025-10-20",141.2842,142.9105,140.3063,142.3318,539300.0],["2025-10-21",141.0148,144.1478,140.6456,143.7786,614000.0],["2025-10-22",142.7808,143.9083,138.9095,139.2387,706300.0],["2025-10-23",139.6079,141.8329,139.2287,141.7132,494800.0],["2025-10-24",143.569,144.5768,142.6611,143.13,390400.0],["2025-10-27",143.4593,145.1555,142.3318,142.4914,594700.0],["2025-10-28",141.2542,142.0724,139.3485,140.7154,1052600.0],["2025-10-29",141.1245,142.5862,137.5226,139.4283,593000.0],["2025-10-30",139.0392,141.7431,137.9416,138.7797,744200.0],["2025-10-31",138.3407,140.2914,137.8578,139.7376,411700.0],["2025-11-03",138.2809,139.1689,134.9383,137.4926,631300.0],["2025-11-04",135.4472,136.1955,134.9383,135.4472,805400.0],["2025-11-05",134.18,136.2903,133.4616,134.4295,1247200.0],["2025-11-06",145.5047,152.9082,141.6184,146.2531,2024100.0],["2025-11-07",145.6544,148.8872,145.3251,147.6898,713000.0],["2025-11-10",150.3738,150.3738,145.5247,147.0712,747000.0],["2025-11-11",147.9991,148.7824,145.395,147.5202,391800.0],["2025-11-12",147.6699,150.6881,146.702,150.5135,702400.0],["2025-11-13",150.0147,152.3694,146.9066,148.059,981400.0],["2025-11-14",145.5546,147.8195,143.4892,143.9183,800000.0],["2025-11-17",143.7886,144.038,140.5159,140.5757,538100.0],["2025-11-18",139.109,143.0801,137.2232,141.7032,939300.0],["2025-11-19",142.3119,143.6089,141.0048,143.0203,771400.0],["2025-11-20",144.6117,145.7841,140.6855,141.823,898400.0],["2025-11-21",142.0624,146.8517,141.5336,146.4227,927300.0],["2025-11-24",145.1954,148.6477,144.8063,147.1311,755700.0],["2025-11-25",148.6676,151.9902,146.9814,151.5412,574500.0],["2025-11-26",150.6532,155.0434,149.9548,153.1476,498100.0],["2025-11-28",153.4569,153.4569,150.753,152.0401,291200.0],["2025-12-01",150.5817,154.0979,149.0033,152.5596,296600.0],["2025-12-02",152.7893,154.5475,151.0711,151.6205,548500.0],["2025-12-03",151.4008,153.4486,150.7515,151.7704,528000.0],["2025-12-04",151.4108,152.5995,148.7256,149.8924,460800.0],["2025-12-05",148.7835,149.8124,147.1053,148.7635,574100.0],["2025-12-08",148.4039,149.9423,146.8656,148.2941,942300.0],["2025-12-09",147.4449,149.8724,144.518,144.6479,487800.0],["2025-12-10",145.7267,150.7145,145.1024,149.4428,625600.0],["2025-12-11",149.8424,152.4597,149.7325,151.6705,399600.0],["2025-12-12",152.4597,153.4986,148.1642,149.5128,385600.0],["2025-12-15",150.1421,150.1421,146.5259,148.1742,335300.0],["2025-12-16",148.1542,149.2081,146.0164,147.2751,735800.0],["2025-12-17",146.416,147.9045,142.7099,144.548,478800.0],["2025-12-18",146.7257,149.263,146.0564,146.6957,397100.0],["2025-12-19",146.4859,148.4389,144.6629,148.354,1025000.0],["2025-12-22",148.384,149.4528,146.8556,149.1032,360100.0],["2025-12-23",149.0133,149.1831,146.8705,148.7635,309500.0],["2025-12-24",149.4728,149.8274,147.7546,149.2031,146400.0],["2025-12-26",149.0233,150.7115,148.294,149.4728,293800.0],["2025-12-29",149.303,149.8424,147.2851,148.5538,512200.0],["2025-12-30",147.9644,148.9334,146.6857,146.7956,281500.0],["2025-12-31",146.2062,147.2751,144.561,144.6779,327200.0],["2026-01-02",144.8876,150.3918,144.0465,149.4728,490400.0],["2026-01-05",149.2131,156.5254,149.2131,151.6205,743900.0],["2026-01-06",150.2919,152.0451,147.8945,149.3429,892500.0],["2026-01-07",150.5317,152.2049,147.5848,148.0743,694600.0],["2026-01-08",146.5459,152.6694,146.5459,151.4507,503100.0],["2026-01-09",154.1079,159.6721,153.8482,158.6232,1000200.0],["2026-01-12",157.6942,158.5433,155.7562,156.6153,620600.0],["2026-01-13",156.8251,157.7571,155.0669,156.9949,598600.0],["2026-01-14",156.4455,158.0438,154.8821,157.0349,579200.0],["2026-01-15",158.1737,159.3324,157.0948,159.1127,982800.0],["2026-01-16",158.8729,160.1416,158.0638,159.1327,1325000.0],["2026-01-20",156.3556,157.5393,154.3277,154.9071,414100.0],["2026-01-21",156.3955,159.6821,155.1418,156.9849,595800.0],["2026-01-22",158.1986,160.681,153.6184,155.6263,805100.0],["2026-01-23",154.2278,155.981,152.2649,152.9292,496300.0],["2026-01-26",154.2778,154.7772,151.7904,153.3088,593800.0],["2026-01-27",153.2888,154.8022,151.8503,152.8692,380600.0],["2026-01-28",152.6994,153.6884,150.6915,151.8203,353600.0],["2026-01-29",153.3188,154.3577,150.4917,153.059,388700.0],["2026-01-30",151.161,152.9392,149.7605,151.8803,667100.0],["2026-02-02",152.3298,156.1957,151.2509,156.1358,832800.0],["2026-02-03",156.7452,161.0207,154.7972,156.2157,819900.0],["2026-02-04",157.6942,162.1295,156.4754,160.0916,1405200.0],["2026-02-05",165.446,173.5675,161.0706,169.8514,1707600.0],["2026-02-06",171.6495,178.2246,171.185,175.1958,1160600.0],["2026-02-09",175.0759,176.9989,172.3388,172.5086,777100.0],["2026-02-10",174.3267,176.4794,172.9681,174.8861,887400.0],["2026-02-11",173.6873,179.1266,172.0341,173.058,953700.0],["2026-02-12",173.2178,175.9999,167.4539,167.6137,650100.0],["2026-02-13",167.5238,171.4797,166.355,170.8004,629100.0],["2026-02-17",169.5017,171.7993,167.2241,170.5906,603800.0],["2026-02-18",170.7904,172.8083,169.4118,169.7715,494600.0],["2026-02-19",168.353,171.155,167.404,170.9402,509900.0],["2026-02-20",171.6495,176.2996,169.0622,170.4308,702200.0],["2026-02-23",170.2509,171.15,166.0654,168.293,438000.0],["2026-02-24",168.8624,171.6095,167.2341,170.6405,567700.0],["2026-02-25",171.3498,171.8593,167.6337,169.8214,902300.0],["2026-02-26",171.7294,172.6884,168.7725,172.0191,571800.0],["2026-02-27",169.5717,171.2,167.4749,171.16,569000.0],["2026-03-02",167.8,169.575,163.845,168.33,738600.0],["2026-03-03",162.42,167.312,160.95,162.21,717500.0],["2026-03-04",163.23,163.245,160.4,161.07,455200.0],["2026-03-05",159.22,160.77,147.4,149.0,1201800.0],["2026-03-06",144.32,146.655,141.53,146.11,1295400.0],["2026-03-09",143.38,150.39,138.05,149.9,1564400.0],["2026-03-10",148.73,153.07,147.78,150.6,1049400.0],["2026-03-11",149.99,149.99,145.85,147.24,711800.0],["2026-03-12",142.84,145.16,138.55,139.03,1225200.0],["2026-03-13",140.31,142.54,136.75,137.27,1211300.0],["2026-03-16",140.53,142.68,138.355,140.31,956800.0],["2026-03-17",142.15,142.55,139.18,139.85,723400.0],["2026-03-18",138.46,139.5,135.35,135.39,943600.0],["2026-03-19",133.06,134.77,131.76,134.65,888700.0],["2026-03-20",135.29,136.18,130.6,132.19,1445100.0],["2026-03-23",137.31,141.45,135.78,137.87,936200.0],["2026-03-24",135.46,139.35,133.07,136.57,805800.0],["2026-03-25",138.52,139.69,135.28,138.97,778900.0],["2026-03-26",136.58,139.655,133.43,134.32,927400.0],["2026-03-27",133.69,135.21,132.01,132.7,695800.0],["2026-03-30",134.47,134.545,130.63,131.46,755900.0],["2026-03-31",133.97,138.17,132.47,137.13,747600.0],["2026-04-01",138.14,138.63,136.13,137.0,971900.0],["2026-04-02",133.21,141.18,132.29,137.67,1030800.0],["2026-04-06",136.63,140.935,136.14,140.72,815500.0],["2026-04-07",139.19,140.83,138.325,140.17,965100.0],["2026-04-08",145.98,152.39,145.15,147.42,1335400.0],["2026-04-09",145.81,150.94,145.81,149.28,632600.0],["2026-04-10",148.02,150.0,146.76,147.18,448000.0],["2026-04-13",144.7,152.8,144.7,152.05,956700.0],["2026-04-14",152.14,156.13,151.838,155.62,972300.0],["2026-04-15",154.66,155.255,147.04,147.75,925000.0],["2026-04-16",148.2,149.89,143.9,144.32,1136400.0],["2026-04-17",147.39,156.99,147.2,153.37,2663800.0],["2026-04-20",151.88,155.68,150.32,155.66,850300.0],["2026-04-21",157.0,159.05,153.14,153.33,750900.0],["2026-04-22",157.37,158.802,152.495,153.82,810600.0],["2026-04-23",154.94,156.26,151.39,153.02,694300.0],["2026-04-24",152.44,153.0,149.855,151.97,1905100.0],["2026-04-27",151.89,154.34,151.84,152.5,654900.0],["2026-04-28",152.78,153.615,148.76,149.4,467400.0],["2026-04-29",149.55,150.415,145.12,146.41,582500.0],["2026-04-30",147.3,149.715,146.46,149.25,738900.0],["2026-05-01",149.43,150.45,147.21,147.31,433600.0],["2026-05-04",145.73,145.73,140.54,140.75,671200.0],["2026-05-05",142.84,144.48,141.6,142.65,661200.0],["2026-05-06",146.87,149.12,145.68,148.72,1314400.0],["2026-05-07",150.15,152.41,143.24,144.08,642400.0],["2026-05-08",145.02,145.47,142.74,143.2,527500.0],["2026-05-11",143.08,144.33,141.06,143.81,668000.0],["2026-05-12",143.71,143.72,139.52,139.79,604000.0],["2026-05-13",139.06,139.39,134.45,137.94,1015800.0],["2026-05-14",139.11,142.09,137.89,140.09,638300.0],["2026-05-15",138.19,139.075,135.45,135.64,789800.0],["2026-05-18",134.97,136.9,134.01,135.28,708000.0],["2026-05-19",133.92,134.27,130.62,131.59,744600.0],["2026-05-20",133.24,137.27,131.41,136.83,858600.0],["2026-05-21",136.5,138.71,131.32,135.15,2131100.0],["2026-05-22",133.8,133.86,128.03,133.0,1524700.0],["2026-05-26",134.72,138.22,134.05,138.09,933100.0],["2026-05-27",141.28,143.64,139.66,140.35,909700.0],["2026-05-28",138.15,140.4,137.05,140.05,636600.0],["2026-05-29",139.44,141.065,139.015,139.16,824800.0],["2026-06-01",137.49,138.11,133.23,135.65,828700.0],["2026-06-02",136.58,137.61,135.435,135.66,762700.0],["2026-06-03",135.01,135.8,131.875,132.51,974800.0],["2026-06-04",132.04,132.59,129.97,131.2,930300.0],["2026-06-05",129.76,131.635,129.34,130.15,2919300.0],["2026-06-08",132.1,132.25,129.85,130.51,1056700.0],["2026-06-09",132.47,135.855,131.56,135.69,1357300.0],["2026-06-10",135.69,136.015,129.295,129.5,739700.0],["2026-06-11",131.72,135.08,130.55,135.06,1114000.0],["2026-06-12",136.78,136.98,134.46,134.95,708000.0],["2026-06-15",138.86,141.33,136.78,136.79,1151500.0],["2026-06-16",138.0,144.28,138.0,143.23,1252700.0],["2026-06-17",142.31,145.425,138.09,139.16,860400.0],["2026-06-18",138.9,149.65,138.83,147.12,1945900.0],["2026-06-22",144.91,146.09,140.5,141.4,1051900.0],["2026-06-23",140.11,141.92,136.33,140.17,800100.0],["2026-06-24",142.3,149.645,141.57,149.05,1083700.0],["2026-06-25",151.0,155.51,149.99,155.26,1013500.0],["2026-06-26",153.96,155.92,151.835,154.5,1323200.0],["2026-06-29",153.19,154.575,151.58,154.48,850100.0],["2026-06-30",155.12,157.99,153.795,156.96,837000.0],["2026-07-01",155.77,155.94,150.88,150.96,895500.0],["2026-07-02",152.15,154.03,149.48,152.18,491700.0],["2026-07-06",153.3,153.34,149.24,151.34,472446.764439],["2026-07-07",150.48,150.85,147.55,149.07,595081.746395],["2026-07-08",147.01,147.81,142.36,145.05,888242.741778],["2026-07-09",146.8,150.12,145.82,147.85,721133.781663],["2026-07-10",148.31,152.08,148.31,150.47,466886.642528],["2026-07-13",149.82,151.676,146.58,147.62,656054.650373],["2026-07-14",151.39,151.39,148.83,151.04,462468.912113],["2026-07-15",151.63,153.26,149.865,151.26,537199.96672],["2026-07-16",150.17,154.275,150.17,151.28,471779.5246],["2026-07-17",149.42,152.96,147.18,147.55,866472.981683],["2026-07-20",147.87,148.76,142.38,143.04,495512.171709],["2026-07-21",143.17,143.36,138.5,138.85,860407.250492],["2026-07-22",139.07,141.8,138.94,141.75,609460.810045],["2026-07-23",140.48,141.69,139.1,140.46,581928.951993],["2026-07-24",140.74,144.08,140.23,141.84,430501.162259],["2026-07-27",144.41,147.02,140.76,143.19,403614.653826],["2026-07-28",144.4,146.4,143.61,145.06,476228.378425],["2026-07-29",142.04,142.04,137.405,138.31,670709.363024],["2026-07-30",139.94,140.985,136.49,137.57,767665.798055],["2026-07-31",138.45,139.58,136.07,138.48,493178.361256],["2026-08-03",140.23,145.54,140.23,145.15,808222.944571],["2026-08-04",147.44,150.04,145.89,149.75,836244.750347],["2026-08-05",148.67,151.9172,146.1,149.59,983530.681293],["2026-08-06",154.2,156.82,147.215,148.45,1240161.069634],["2026-08-07",149.7,152.44,143.93,143.95,825757.171293],["2026-08-10",142.11,142.875,140.475,141.795,140678.995334],["2026-08-11",142.77,143.99,141.97,143.65,424050.142382],["2026-08-12",144.4,144.4,138.753,140.53,762271.572014],["2026-08-13",141.79,149.33,140.075,149.23,1130509.531962],["2026-08-14",148.09,151.12,148.065,150.91,1099667.664793]]}