{"t":"ALLE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-18",43.5403,43.7591,41.5624,42.4289,587100.0],["2013-11-19",42.8752,42.8839,39.6458,40.0834,1682000.0],["2013-11-20",40.2409,40.2584,38.4993,39.0769,1106900.0],["2013-11-21",38.9456,39.5145,37.6679,38.3242,730200.0],["2013-11-22",38.4205,38.5955,37.8516,38.4993,947600.0],["2013-11-25",38.7531,39.9258,38.2455,38.6656,727300.0],["2013-11-26",39.3832,39.3832,37.6679,37.8079,873700.0],["2013-11-27",38.1142,38.1142,37.1953,37.8429,1153300.0],["2013-11-29",37.4141,38.3768,37.4141,37.8429,949900.0],["2013-12-02",37.7029,38.2192,36.3376,37.7554,5130700.0],["2013-12-03",37.4578,39.2519,37.3703,37.5453,3239300.0],["2013-12-04",37.134,37.2915,36.4513,36.6089,2777700.0],["2013-12-05",37.0027,37.0027,35.5587,35.9262,3380500.0],["2013-12-06",35.6637,35.935,35.5674,35.6199,4662300.0],["2013-12-09",35.6199,36.1188,35.2173,36.04,3074000.0],["2013-12-10",35.9437,37.4928,35.9175,37.2478,3289400.0],["2013-12-11",37.0377,37.6504,36.7577,37.1603,3367300.0],["2013-12-12",36.7664,37.7204,36.7577,37.6066,1770500.0],["2013-12-13",37.5628,38.333,37.5628,37.8517,683800.0],["2013-12-16",37.6416,38.4993,36.8539,38.2367,1953900.0],["2013-12-17",38.0092,38.508,37.7729,38.2892,1396700.0],["2013-12-18",38.2017,38.9456,37.7204,38.7443,1225200.0],["2013-12-19",38.473,38.9456,38.3505,38.9019,593000.0],["2013-12-20",38.7706,38.9019,38.4293,38.7356,2878600.0],["2013-12-23",38.6568,39.2519,38.1142,39.0769,773600.0],["2013-12-24",39.1732,39.4007,38.7268,39.0156,304700.0],["2013-12-26",39.2607,39.392,38.8931,39.1207,513200.0],["2013-12-27",39.1819,39.357,38.5868,39.0682,393300.0],["2013-12-30",38.9019,39.2782,38.508,38.6131,381500.0],["2013-12-31",38.7093,38.9456,38.298,38.6743,874200.0],["2014-01-02",38.578,38.6656,37.8691,38.2017,992900.0],["2014-01-03",38.1317,38.7881,37.7816,38.473,378400.0],["2014-01-06",38.4818,38.4905,37.9567,38.228,597800.0],["2014-01-07",36.8977,38.4905,36.8977,38.3943,1371300.0],["2014-01-08",38.5255,38.8231,37.9829,38.403,1407100.0],["2014-01-09",38.4118,38.7268,38.368,38.6218,1093500.0],["2014-01-10",38.6568,40.3284,38.5255,40.0221,2008600.0],["2014-01-13",39.9958,41.5187,39.5583,41.1686,2278500.0],["2014-01-14",41.2736,41.9125,41.0548,41.8337,2338200.0],["2014-01-15",41.9825,43.0502,41.3611,41.5712,1733000.0],["2014-01-16",41.3786,41.7287,41.1686,41.4837,1178700.0],["2014-01-17",41.5887,42.2188,41.1336,42.0088,1572100.0],["2014-01-21",43.2165,43.2165,41.9562,42.1575,1570400.0],["2014-01-22",42.105,43.024,42.0788,42.4551,682200.0],["2014-01-23",42.6039,42.6039,41.6412,41.7637,867600.0],["2014-01-24",41.6762,41.755,40.1096,40.9936,1417500.0],["2014-01-27",39.5583,42.0088,39.5583,40.7835,717800.0],["2014-01-28",40.9323,41.9037,40.9323,41.7725,721700.0],["2014-01-29",41.4399,42.4288,41.2474,41.8162,800900.0],["2014-01-30",41.93,43.4353,41.86,43.2515,1247100.0],["2014-01-31",43.1027,43.7241,42.9102,43.1903,2011100.0],["2014-02-03",43.1903,43.7066,41.3086,41.5187,1184800.0],["2014-02-04",41.5187,42.4288,41.4136,42.0525,891300.0],["2014-02-05",41.8687,42.5776,41.2649,41.6587,823100.0],["2014-02-06",41.5712,43.1202,41.5712,43.094,1168400.0],["2014-02-07",43.1728,43.9954,43.1728,43.7066,1837500.0],["2014-02-10",43.7504,43.8641,43.2778,43.6191,763400.0],["2014-02-11",43.5228,44.1179,43.1728,43.6629,1446100.0],["2014-02-12",43.6891,44.6343,43.5228,43.7591,1405300.0],["2014-02-13",43.7416,44.1442,43.4003,43.8641,695000.0],["2014-02-14",43.8904,43.9779,43.4003,43.4353,891700.0],["2014-02-18",43.5141,44.5118,43.5141,43.8554,2748500.0],["2014-02-19",43.6191,44.0567,42.9102,43.024,1076100.0],["2014-02-20",43.9604,46.1921,42.9715,45.0894,2623600.0],["2014-02-21",45.2907,46.2009,45.2907,45.8333,2198700.0],["2014-02-24",45.8246,46.481,45.8246,46.2622,667900.0],["2014-02-25",46.3847,47.7675,46.3234,47.75,1117600.0],["2014-02-26",47.9863,48.8177,47.4174,47.8375,1880100.0],["2014-02-27",47.8637,48.5989,47.4437,48.4414,1139900.0],["2014-02-28",48.2138,48.4151,47.1023,47.5662,1198500.0],["2014-03-03",47.8462,48.0738,46.4547,46.8135,659600.0],["2014-03-04",47.0061,48.135,46.8048,47.2599,1189900.0],["2014-03-05",47.1723,47.5312,46.7173,47.2161,395000.0],["2014-03-06",47.2511,47.3474,46.4197,46.551,617400.0],["2014-03-07",46.7698,47.0673,46.0259,46.726,776100.0],["2014-03-10",46.5597,46.9711,45.7195,46.6385,1155300.0],["2014-03-11",46.8135,47.96,46.7785,47.6975,874700.0],["2014-03-12",47.6274,47.9075,46.1834,47.5049,1255500.0],["2014-03-13",47.7328,47.9519,46.5671,46.979,946400.0],["2014-03-14",46.9966,47.2858,46.6723,46.7161,1071800.0],["2014-03-17",46.8388,47.1806,46.3918,46.4181,1011700.0],["2014-03-18",46.4093,46.8826,46.199,46.6986,880800.0],["2014-03-19",46.6109,47.3296,46.383,46.6986,645000.0],["2014-03-20",46.8125,47.5224,46.2954,47.4786,628100.0],["2014-03-21",47.6627,48.0396,47.1017,47.1631,1356800.0],["2014-03-24",47.3296,47.5312,46.4882,46.8651,895600.0],["2014-03-25",47.0667,47.242,46.6021,46.6372,708000.0],["2014-03-26",46.7336,46.8914,45.5854,45.6117,691100.0],["2014-03-27",45.4627,45.5504,44.8667,45.0946,492900.0],["2014-03-28",45.2436,45.9623,45.1735,45.7169,346100.0],["2014-03-31",45.9097,46.085,45.4978,45.7257,334600.0],["2014-04-01",45.9623,47.3822,45.8308,47.2595,593600.0],["2014-04-02",47.2595,48.0396,46.9703,47.9169,500500.0],["2014-04-03",48.0045,48.2061,47.838,48.1623,427900.0],["2014-04-04",48.0483,48.5129,46.4531,47.093,492000.0],["2014-04-07",47.0754,47.3296,45.1647,45.2436,1054200.0],["2014-04-08",44.9982,45.3838,44.5337,45.0596,1213700.0],["2014-04-09",45.1034,45.2173,44.9018,45.1384,1212800.0],["2014-04-10",45.156,45.3926,43.9289,44.4197,1488500.0],["2014-04-11",44.2882,44.6125,43.701,43.8325,1184600.0],["2014-04-14",44.0691,44.3584,43.105,43.6221,605900.0],["2014-04-15",43.7185,44.2006,42.8859,43.7887,419300.0],["2014-04-16",43.964,44.4548,43.6835,44.0253,254000.0],["2014-04-17",43.8851,44.297,43.3241,43.9552,427200.0],["2014-04-21",43.8062,44.3934,43.4731,44.3759,225700.0],["2014-04-22",44.446,44.8317,44.1392,44.7002,422500.0],["2014-04-23",44.6038,44.6651,43.8062,44.1743,507800.0],["2014-04-24",44.3671,44.5074,43.5783,44.0341,659800.0],["2014-04-25",43.7799,44.1656,43.2716,43.4206,290300.0],["2014-04-28",43.6835,43.8938,42.4652,42.7895,605400.0],["2014-04-29",42.9122,43.3241,42.474,42.8596,442000.0],["2014-04-30",42.9472,43.3504,42.4564,43.254,481100.0],["2014-05-01",44.7002,45.454,43.368,44.9193,722100.0],["2014-05-02",44.858,45.3488,44.0428,44.4373,479000.0],["2014-05-05",44.0691,44.2795,43.4468,43.8763,413800.0],["2014-05-06",43.7799,43.964,43.4293,43.7273,596000.0],["2014-05-07",43.7273,44.1042,43.2452,43.7624,598000.0],["2014-05-08",43.4731,44.1743,43.0437,43.2628,530600.0],["2014-05-09",43.1225,43.964,42.658,43.8237,489100.0],["2014-05-12",43.8676,44.56,43.8676,44.2444,586100.0],["2014-05-13",44.262,44.4548,44.113,44.2444,638700.0],["2014-05-14",44.0867,44.2006,43.5958,43.6397,470700.0],["2014-05-15",43.403,43.5958,42.0532,42.325,738400.0],["2014-05-16",42.3513,43.3241,42.2023,43.1927,719500.0],["2014-05-19",43.2102,44.1393,43.1839,44.0078,653500.0],["2014-05-20",43.7098,44.297,43.6046,44.262,1543600.0],["2014-05-21",44.2795,44.7265,44.1743,44.446,338500.0],["2014-05-22",44.3934,45.4364,44.1042,45.1297,501100.0],["2014-05-23",45.34,46.0938,44.9894,45.9799,451800.0],["2014-05-27",46.0061,46.3129,45.8659,45.9886,331600.0],["2014-05-28",46.1201,46.681,45.9798,46.4006,523700.0],["2014-05-29",46.4006,47.2069,46.4006,46.9089,815600.0],["2014-05-30",46.8826,46.9001,45.8659,45.9185,400300.0],["2014-06-02",46.2515,46.2515,45.6117,45.638,646500.0],["2014-06-03",44.9631,46.2253,44.9631,45.936,451900.0],["2014-06-04",45.8133,46.7248,45.7783,46.5846,621100.0],["2014-06-05",46.6284,47.6276,46.3655,47.6013,608900.0],["2014-06-06",47.7065,49.1615,47.6539,48.9336,965400.0],["2014-06-09",49.0563,49.7925,48.7495,49.3893,850400.0],["2014-06-10",49.2929,49.7399,49.0387,49.7224,618100.0],["2014-06-11",49.4331,49.4507,49.065,49.3806,625600.0],["2014-06-12",49.3104,49.6439,49.0558,49.2577,1780200.0],["2014-06-13",49.3806,49.3806,49.0646,49.2314,545100.0],["2014-06-16",49.0909,50.3461,49.0119,50.1442,634300.0],["2014-06-17",49.9247,50.6094,49.2401,50.2495,1436700.0],["2014-06-18",50.2319,50.4689,50.074,50.3285,1901900.0],["2014-06-19",50.3197,50.6796,49.1875,50.2671,875800.0],["2014-06-20",50.153,50.7147,49.9247,50.5743,1265000.0],["2014-06-23",50.662,51.1623,50.4075,50.5216,384500.0],["2014-06-24",50.2934,50.5304,49.5825,49.7492,580300.0],["2014-06-25",49.6965,49.8809,49.1875,49.758,503900.0],["2014-06-26",49.7843,49.837,49.3016,49.4332,336500.0],["2014-06-27",49.5473,49.5473,48.7311,48.7837,1105000.0],["2014-06-30",48.7311,49.8107,48.6433,49.7492,609900.0],["2014-07-01",49.8282,50.4338,49.8282,50.0828,424500.0],["2014-07-02",50.0301,50.7937,50.0301,50.3548,484600.0],["2014-07-03",50.4338,50.6796,50.0476,50.1705,138700.0],["2014-07-07",50.0652,50.0652,49.0997,49.1875,274700.0],["2014-07-08",49.1875,49.1875,48.2659,48.7223,424300.0],["2014-07-09",48.7135,49.1787,48.5906,48.81,342800.0],["2014-07-10",48.143,49.047,47.9411,48.8013,496000.0],["2014-07-11",48.8627,49.5473,48.6608,49.1787,269000.0],["2014-07-14",49.2401,49.6527,48.8188,49.1348,426400.0],["2014-07-15",49.0207,49.3191,48.5204,48.81,306800.0],["2014-07-16",48.968,49.2489,48.3975,48.6521,417400.0],["2014-07-17",48.3185,48.4239,47.5549,47.6339,408600.0],["2014-07-18",47.7041,48.2834,47.4935,48.1781,300700.0],["2014-07-21",48.0903,48.3185,47.8884,48.064,265900.0],["2014-07-22",48.4063,48.7837,48.0201,48.1869,242000.0],["2014-07-23",48.2044,48.3536,47.4847,47.7919,362800.0],["2014-07-24",47.7656,48.6784,47.6515,48.2483,412400.0],["2014-07-25",47.9499,48.4941,47.7392,48.3624,473700.0],["2014-07-28",48.3624,48.3712,46.8001,47.0195,513200.0],["2014-07-29",46.9756,47.274,46.0101,46.0365,582000.0],["2014-07-30",46.1242,47.3618,46.0189,47.0985,799300.0],["2014-07-31",44.676,46.2822,43.8246,45.1412,1583400.0],["2014-08-01",45.1412,45.1851,43.5262,44.202,903900.0],["2014-08-04",44.4039,45.4396,43.8597,43.9913,956900.0],["2014-08-05",44.0089,44.7023,43.7105,44.2371,668400.0],["2014-08-06",43.2716,44.0879,42.8591,43.9913,1078300.0],["2014-08-07",44.3249,44.439,43.5349,43.7719,622300.0],["2014-08-08",43.8158,44.518,43.8158,44.4215,850400.0],["2014-08-11",44.5531,44.7901,44.1318,44.202,342200.0],["2014-08-12",44.1406,44.8691,44.1318,44.7286,712200.0],["2014-08-13",44.8164,45.8872,44.8164,45.8521,708300.0],["2014-08-14",45.8434,45.9575,45.3518,45.659,626600.0],["2014-08-15",45.9311,46.4578,45.4923,45.8697,755500.0],["2014-08-18",46.0891,46.6947,45.7907,46.2032,325400.0],["2014-08-19",46.3436,46.8791,45.8433,46.1769,513600.0],["2014-08-20",46.1945,46.4402,45.8785,46.0979,332400.0],["2014-08-21",46.1944,46.3173,45.738,45.7643,249600.0],["2014-08-22",45.6854,45.7468,45.4133,45.6151,399800.0],["2014-08-25",45.8346,46.133,45.5625,46.054,276100.0],["2014-08-26",46.054,46.1506,45.7205,45.975,291400.0],["2014-08-27",45.8697,45.8697,45.3343,45.6503,281200.0],["2014-08-28",45.4045,45.4572,44.9481,45.2465,438400.0],["2014-08-29",45.2465,45.422,44.9744,45.1412,372000.0],["2014-09-02",45.2289,45.9048,45.1675,45.8785,661900.0],["2014-09-03",46.2032,46.4139,45.6239,45.8082,393900.0],["2014-09-04",45.8872,46.3788,45.7029,45.9311,411300.0],["2014-09-05",46.054,46.212,45.5625,46.0628,517700.0],["2014-09-08",45.9136,46.1857,45.6941,45.8346,477300.0],["2014-09-09",45.7819,46.0716,45.2114,45.4133,533300.0],["2014-09-10",45.3167,45.7819,44.9832,45.5976,620400.0],["2014-09-11",45.4572,46.0979,45.4396,45.6941,472200.0],["2014-09-12",45.5623,45.6238,44.5777,44.7184,811300.0],["2014-09-15",44.5953,44.7447,44.0239,44.6568,818700.0],["2014-09-16",44.5865,45.1931,44.4634,44.9206,671700.0],["2014-09-17",44.9733,45.9315,44.7535,44.8854,610400.0],["2014-09-18",45.0348,45.0348,44.4107,44.4986,551200.0],["2014-09-19",44.7272,44.7272,41.7295,43.8305,1925100.0],["2014-09-22",43.6547,43.7953,43.2239,43.2503,829600.0],["2014-09-23",43.1185,43.4877,42.6701,43.0042,760000.0],["2014-09-24",42.9866,43.2591,42.9075,43.0745,470900.0],["2014-09-25",42.8723,43.0745,42.2482,42.38,604800.0],["2014-09-26",42.4152,42.6613,42.3625,42.5471,664800.0],["2014-09-29",42.213,42.6701,42.0108,42.1954,900800.0],["2014-09-30",42.1075,42.1954,41.5889,41.879,1371500.0],["2014-10-01",41.7032,42.1954,41.2109,41.9933,1083800.0],["2014-10-02",41.9141,42.257,41.6416,42.0811,2127100.0],["2014-10-03",42.9251,43.2591,42.7053,43.1976,968600.0],["2014-10-06",43.2503,43.4877,42.6086,42.7141,750300.0],["2014-10-07",42.5207,42.5207,40.9471,40.9559,691600.0],["2014-10-08",40.912,41.5625,40.3054,41.5273,1061700.0],["2014-10-09",41.6592,41.6592,40.912,41.0527,617300.0],["2014-10-10",40.9472,41.29,40.6131,40.6571,776400.0],["2014-10-13",40.6307,40.8593,39.8044,39.8395,824500.0],["2014-10-14",40.0066,40.3406,39.4,39.611,976900.0],["2014-10-15",39.1714,40.4373,38.5121,40.1912,1284600.0],["2014-10-16",39.233,40.8768,38.8726,40.7274,696500.0],["2014-10-17",41.079,41.8174,40.7186,41.0966,756800.0],["2014-10-20",40.9472,41.4658,40.9384,41.2285,602400.0],["2014-10-21",41.4658,42.6086,41.4658,42.3976,657200.0],["2014-10-22",42.4064,42.6438,41.3164,41.4043,696000.0],["2014-10-23",41.9317,42.8811,41.5449,42.591,733300.0],["2014-10-24",42.6262,43.2239,42.257,43.18,414700.0],["2014-10-27",42.9602,43.347,42.6789,43.2064,584000.0],["2014-10-28",43.4437,44.1733,43.1448,44.1294,730600.0],["2014-10-29",44.4019,45.1579,43.6547,44.2085,1184500.0],["2014-10-30",44.1118,46.6347,43.2855,46.2743,1203500.0],["2014-10-31",47.1358,47.9709,46.4765,46.6699,2535400.0],["2014-11-03",46.7314,47.1094,46.5117,46.9688,811100.0],["2014-11-04",46.9336,47.3292,46.6699,46.6963,1120800.0],["2014-11-05",46.9688,47.1007,46.3622,46.6348,539900.0],["2014-11-06",46.8809,47.0391,46.4765,46.96,1041500.0],["2014-11-07",46.9776,47.0831,46.5029,46.5556,1249500.0],["2014-11-10",46.6875,46.6875,46.2128,46.3095,562600.0],["2014-11-11",46.4238,46.9336,46.037,46.1688,582100.0],["2014-11-12",45.9842,46.3007,45.7205,46.1513,631100.0],["2014-11-13",46.2128,46.3095,45.6062,45.8172,375500.0],["2014-11-14",45.7117,46.16,45.5271,45.9491,372900.0],["2014-11-17",45.8787,46.5205,45.8084,46.4501,529600.0],["2014-11-18",46.5117,47.5138,46.3095,47.3556,629300.0],["2014-11-19",47.4171,47.7512,47.0655,47.4699,758000.0],["2014-11-20",47.1358,47.7863,47.0479,47.549,220800.0],["2014-11-21",48.1731,48.2435,47.4875,47.6457,488700.0],["2014-11-24",47.6896,47.9006,47.3644,47.4259,482200.0],["2014-11-25",47.4171,47.4435,46.8369,47.0919,453300.0],["2014-11-26",47.1182,47.2941,46.5029,46.6435,537700.0],["2014-11-28",46.6699,47.6105,46.6699,47.338,343200.0],["2014-12-01",47.2852,47.4523,46.8105,47.2061,467000.0],["2014-12-02",47.2853,47.8391,47.1534,47.7863,316000.0],["2014-12-03",47.9621,48.4193,47.8303,48.0764,1397500.0],["2014-12-04",48.1028,48.3402,47.8215,47.9885,570900.0],["2014-12-05",48.1819,48.8852,47.9885,48.8324,861100.0],["2014-12-08",48.8412,49.1489,47.9973,48.2698,601500.0],["2014-12-09",47.4962,48.4193,47.3468,48.3489,423800.0],["2014-12-10",48.0764,48.4368,47.4435,47.6017,464300.0],["2014-12-11",47.5314,48.3226,47.1007,47.6369,394800.0],["2014-12-12",47.2671,47.6633,47.2055,47.3728,592700.0],["2014-12-15",47.54,47.901,46.9678,47.2759,452600.0],["2014-12-16",47.1879,47.6281,46.6244,47.0382,1016300.0],["2014-12-17",47.1351,47.7249,46.6597,47.6369,418500.0],["2014-12-18",48.2532,48.4028,47.7866,48.3764,504700.0],["2014-12-19",48.755,48.7638,48.1123,48.4116,686900.0],["2014-12-22",48.4028,48.9574,48.2179,48.9574,277900.0],["2014-12-23",48.9574,49.1775,48.7726,49.0191,362700.0],["2014-12-24",49.1335,49.2127,48.7726,49.0631,134000.0],["2014-12-26",49.0983,49.3008,48.931,48.9927,193000.0],["2014-12-29",48.8958,49.3536,48.6757,49.2216,340600.0],["2014-12-30",49.0279,49.2039,48.7814,49.0015,448600.0],["2014-12-31",49.1863,49.3448,48.6405,48.8254,564100.0],["2015-01-02",48.8518,48.9486,47.5136,48.4644,668800.0],["2015-01-05",48.1827,48.6317,48.0331,48.3676,534600.0],["2015-01-06",48.4204,48.5613,47.6105,48.2883,1337500.0],["2015-01-07",48.4996,49.3008,48.2531,48.9486,718400.0],["2015-01-08",49.0455,49.6353,48.5789,49.6089,893900.0],["2015-01-09",49.3976,49.5913,49.1159,49.1951,541000.0],["2015-01-12",49.248,49.292,48.2884,48.4116,336600.0],["2015-01-13",48.6845,49.7058,47.9362,48.5085,520200.0],["2015-01-14",48.0419,48.7638,47.6985,48.7109,544200.0],["2015-01-15",48.9046,49.0015,46.9678,47.364,1114300.0],["2015-01-16",47.3992,47.8482,46.8093,46.9854,2678200.0],["2015-01-20",47.047,47.4696,46.2987,46.4748,1137400.0],["2015-01-21",46.2899,47.0558,46.0698,46.5892,1614200.0],["2015-01-22",46.7653,47.9186,46.5716,47.857,894200.0],["2015-01-23",47.813,48.4204,47.813,47.9626,403700.0],["2015-01-26",48.2091,48.2708,47.3376,47.4608,702600.0],["2015-01-27",46.8358,47.5753,46.7213,47.364,476800.0],["2015-01-28",47.8042,48.5613,47.4608,47.8482,695100.0],["2015-01-29",47.6721,48.3324,47.2847,48.2355,456600.0],["2015-01-30",47.9978,48.35,47.4344,47.5489,591800.0],["2015-02-02",47.8042,48.0066,47.0382,47.9714,1213600.0],["2015-02-03",48.3676,48.799,48.1563,48.4644,429400.0],["2015-02-04",48.4468,49.2744,48.394,48.9751,578300.0],["2015-02-05",49.0807,50.234,49.0807,50.1812,627800.0],["2015-02-06",50.3748,50.8854,50.19,50.6654,977400.0],["2015-02-09",50.6566,51.1496,50.0755,50.1019,730300.0],["2015-02-10",50.3748,50.4893,49.5297,50.0755,527400.0],["2015-02-11",50.1283,50.366,49.6441,49.9347,860000.0],["2015-02-12",50.3044,50.9647,50.0491,50.8502,723800.0],["2015-02-13",50.815,51.7834,50.3484,51.6426,746300.0],["2015-02-17",51.757,52.3821,51.4049,51.5545,1336700.0],["2015-02-18",50.0755,50.5597,48.5349,49.3008,1721100.0],["2015-02-19",49.248,50.9383,49.1159,50.727,1670200.0],["2015-02-20",50.5685,51.6954,50.1635,51.5897,980200.0],["2015-02-23",51.3785,51.6954,50.9999,51.3609,769700.0],["2015-02-24",51.1584,51.757,50.9735,51.4137,526600.0],["2015-02-25",51.4841,52.0035,51.2024,51.5457,626000.0],["2015-02-26",51.713,51.7394,51.088,51.3168,507200.0],["2015-02-27",51.2464,51.5369,50.7886,50.8238,342900.0],["2015-03-02",50.859,51.8627,50.7446,51.7834,694300.0],["2015-03-03",51.4489,51.7834,51.1055,51.5017,612000.0],["2015-03-04",51.6338,51.8011,51.0439,51.4577,940000.0],["2015-03-05",51.4841,51.4841,50.8855,51.1584,480000.0],["2015-03-06",50.7886,51.0439,50.4981,50.5773,413900.0],["2015-03-09",50.5421,51.1848,50.5333,51.0527,342800.0],["2015-03-10",50.7886,51.0703,50.278,50.7182,491100.0],["2015-03-11",50.7974,51.2904,50.6918,50.9823,559900.0],["2015-03-12",50.9999,51.5193,50.9999,51.4137,420900.0],["2015-03-13",51.2285,51.74,50.9727,51.2902,562300.0],["2015-03-16",51.5989,51.8282,51.1579,51.8017,494300.0],["2015-03-17",51.3343,51.8017,51.1844,51.449,446100.0],["2015-03-18",51.4049,53.0011,51.202,52.7718,634800.0],["2015-03-19",52.7894,52.9482,52.2867,52.9217,599900.0],["2015-03-20",53.2745,53.9888,53.1157,53.9182,923000.0],["2015-03-23",54.0064,54.4121,53.6272,53.7066,685900.0],["2015-03-24",53.5655,54.1475,53.248,53.7066,529500.0],["2015-03-25",53.6537,53.9976,53.0363,53.1863,652900.0],["2015-03-26",53.1774,53.5037,52.8952,53.3626,554100.0],["2015-03-27",53.345,54.0593,53.054,53.9976,912800.0],["2015-03-30",54.1475,54.6502,54.1475,54.5973,457400.0],["2015-03-31",54.2357,54.6149,53.8389,53.9447,428200.0],["2015-04-01",53.7771,54.0858,53.6096,53.8653,443500.0],["2015-04-02",53.927,54.4209,53.7418,54.1916,275700.0],["2015-04-06",53.9535,54.8178,53.8212,54.368,653400.0],["2015-04-07",54.1475,54.4209,54.0417,54.2974,398800.0],["2015-04-08",54.2622,54.4385,53.9535,54.4033,512100.0],["2015-04-09",54.4121,54.5003,53.9182,54.1828,425500.0],["2015-04-10",54.2533,54.4297,53.6801,54.0064,559800.0],["2015-04-13",53.9447,54.3063,53.1334,53.1598,438800.0],["2015-04-14",53.1951,53.5126,52.5601,52.8864,681000.0],["2015-04-15",52.9305,53.4508,52.9305,53.345,443500.0],["2015-04-16",53.248,53.3274,52.6483,53.054,350400.0],["2015-04-17",52.6659,52.6659,51.837,52.1192,462000.0],["2015-04-20",52.2074,52.6307,52.1015,52.3044,403300.0],["2015-04-21",52.6395,52.8512,52.322,52.7453,326600.0],["2015-04-22",52.7982,53.3362,52.666,53.2304,485400.0],["2015-04-23",52.9746,53.0716,52.4984,52.6836,1013000.0],["2015-04-24",52.6395,53.8653,52.5866,53.7595,873500.0],["2015-04-27",53.7683,54.1916,53.3538,53.4332,793100.0],["2015-04-28",53.2656,53.883,53.1245,53.6272,950300.0],["2015-04-29",53.4861,53.5302,52.9658,53.3979,560600.0],["2015-04-30",53.8388,55.1528,53.7066,53.927,2075800.0],["2015-05-01",53.4596,54.5091,53.0716,54.1916,1464200.0],["2015-05-04",53.8829,54.9941,53.8829,54.8971,672200.0],["2015-05-05",54.6061,54.9941,54.1034,54.2357,577100.0],["2015-05-06",54.3592,54.5444,53.733,54.0417,531600.0],["2015-05-07",53.8565,54.6766,53.636,54.2269,1243500.0],["2015-05-08",54.6766,55.144,54.3768,55.0117,874400.0],["2015-05-11",55.0029,55.9289,55.0029,55.7173,1367300.0],["2015-05-12",55.4439,55.6291,54.2798,54.4826,565200.0],["2015-05-13",54.4562,54.9324,54.3239,54.4473,621200.0],["2015-05-14",54.853,54.853,54.465,54.562,587900.0],["2015-05-15",54.5267,54.7119,54.1651,54.4914,890700.0],["2015-05-18",54.5179,54.7825,54.2974,54.5796,691200.0],["2015-05-19",54.7648,55.5497,54.4914,54.5267,546400.0],["2015-05-20",54.6943,54.6943,54.1475,54.271,480700.0],["2015-05-21",54.4209,54.4738,53.9623,54.1475,579900.0],["2015-05-22",54.1475,54.4826,53.7859,54.024,252700.0],["2015-05-26",53.9888,54.1211,53.4949,53.6978,375400.0],["2015-05-27",54.077,54.6061,53.733,54.5179,286200.0],["2015-05-28",54.3327,54.6502,54.1122,54.6237,376200.0],["2015-05-29",54.6855,55.5321,54.562,55.0647,675900.0],["2015-06-01",55.0911,55.0911,54.5796,54.7119,357600.0],["2015-06-02",54.6766,55.294,54.4033,55.0206,271400.0],["2015-06-03",55.0029,55.5938,54.5003,55.391,458300.0],["2015-06-04",54.8971,55.2587,54.4473,54.5267,223800.0],["2015-06-05",54.368,54.7119,53.8918,54.5885,314300.0],["2015-06-08",54.4385,54.756,54.1387,54.1475,235000.0],["2015-06-09",54.0946,54.0946,53.5567,53.7507,415300.0],["2015-06-10",53.8124,54.6237,53.8124,54.3415,336000.0],["2015-06-11",54.5179,54.8971,54.2622,54.368,344900.0],["2015-06-12",54.3503,54.739,53.8556,53.9705,276600.0],["2015-06-15",53.7497,53.9705,53.2903,53.7585,431300.0],["2015-06-16",53.5553,53.8645,53.255,53.5377,320500.0],["2015-06-17",53.7232,54.0942,53.1844,54.0323,352200.0],["2015-06-18",54.1207,54.6948,53.9882,54.2443,335800.0],["2015-06-19",54.209,54.7743,53.9175,54.474,647000.0],["2015-06-22",54.7655,55.1718,54.5093,54.8361,275300.0],["2015-06-23",54.7831,55.2778,54.5623,54.8361,425800.0],["2015-06-24",55.0128,55.4721,54.5623,54.8096,508700.0],["2015-06-25",54.8096,55.322,54.4475,54.527,229700.0],["2015-06-26",54.6065,54.8008,54.3503,54.4386,256900.0],["2015-06-29",54.3326,54.4475,52.8222,52.9105,525600.0],["2015-06-30",53.4317,53.8998,53.0077,53.1225,617900.0],["2015-07-01",53.6437,53.7143,53.0695,53.1843,612300.0],["2015-07-02",53.4405,53.52,52.6809,52.7957,308500.0],["2015-07-06",52.5395,53.1137,52.195,52.6102,340900.0],["2015-07-07",52.7604,52.7604,51.8329,52.6897,876400.0],["2015-07-08",52.3717,52.5042,51.6121,51.6562,477200.0],["2015-07-09",52.3364,52.6897,52.195,52.2834,593100.0],["2015-07-10",52.8487,53.3875,52.6897,53.2373,753800.0],["2015-07-13",53.6613,53.9352,53.3433,53.8733,615200.0],["2015-07-14",53.8998,54.4386,53.6613,54.3415,361700.0],["2015-07-15",54.2178,54.633,53.5288,53.785,453100.0],["2015-07-16",54.05,54.2532,53.8557,54.1207,339400.0],["2015-07-17",53.9617,54.7125,53.9617,54.2267,787000.0],["2015-07-20",54.2443,54.58,54.0147,54.474,309300.0],["2015-07-21",54.4033,54.527,53.5907,53.7232,355500.0],["2015-07-22",53.6702,54.3061,53.5995,53.944,376400.0],["2015-07-23",54.2002,54.5888,53.8292,53.9528,572900.0],["2015-07-24",54.156,54.6418,53.9263,54.262,728400.0],["2015-07-27",53.997,54.3768,53.5377,54.0588,1057600.0],["2015-07-28",54.1648,55.5163,54.0677,55.11,966300.0],["2015-07-29",55.2601,56.4084,55.2601,56.3113,805300.0],["2015-07-30",56.4438,58.3429,54.3768,55.8255,1392300.0],["2015-07-31",56.2494,56.4791,55.7018,55.8431,646600.0],["2015-08-03",55.8431,55.9226,55.1011,55.375,543400.0],["2015-08-04",55.4721,55.7018,55.1541,55.322,429500.0],["2015-08-05",55.9226,56.2406,55.2778,55.5428,551100.0],["2015-08-06",55.5516,55.587,54.686,55.0216,428500.0],["2015-08-07",54.9775,55.3838,54.633,55.3573,398200.0],["2015-08-10",55.693,56.117,55.5516,55.9845,304900.0],["2015-08-11",55.5428,55.8166,55.4015,55.7901,320100.0],["2015-08-12",55.4721,55.7194,54.6771,55.7106,392400.0],["2015-08-13",55.6046,56.064,55.2778,55.905,325200.0],["2015-08-14",55.8696,56.2053,55.6841,56.1788,157800.0],["2015-08-17",56.1434,57.1504,55.6311,57.1328,445200.0],["2015-08-18",57.1239,57.2918,55.8608,57.0356,634000.0],["2015-08-19",56.5763,56.9031,56.2318,56.7353,458800.0],["2015-08-20",56.1346,56.2229,55.2601,55.2955,667200.0],["2015-08-21",54.898,54.898,53.3257,53.3345,469200.0],["2015-08-24",50.2429,52.4865,47.9993,51.7269,1387800.0],["2015-08-25",52.778,52.9194,50.2429,50.3047,932100.0],["2015-08-26",51.4884,52.195,50.4549,52.1332,986000.0],["2015-08-27",52.5484,53.6878,52.2657,53.4493,680100.0],["2015-08-28",53.4228,53.7055,52.7692,53.2373,619300.0],["2015-08-31",52.9635,53.1932,52.4159,52.6544,400300.0],["2015-09-01",50.4991,51.9212,50.4991,51.7269,755700.0],["2015-09-02",52.3099,52.3982,51.5325,52.3982,346100.0],["2015-09-03",52.4777,53.3963,51.7004,52.8134,569200.0],["2015-09-04",52.1597,52.3364,51.4707,51.8682,421400.0],["2015-09-08",52.725,53.3433,52.2127,53.3168,301200.0],["2015-09-09",53.732,54.05,53.0695,53.1755,613500.0],["2015-09-10",53.0695,53.679,52.6367,53.2638,426200.0],["2015-09-11",52.9282,53.5907,52.6279,53.5553,271500.0],["2015-09-14",53.4757,53.7588,53.228,53.7234,385100.0],["2015-09-15",53.9092,54.6878,53.5642,54.5374,397600.0],["2015-09-16",54.4047,54.9267,54.042,54.6878,422600.0],["2015-09-17",54.5994,55.5815,54.387,54.8913,550700.0],["2015-09-18",54.3251,54.8383,53.9712,54.0774,761800.0],["2015-09-21",54.3693,54.794,54.0862,54.6082,396900.0],["2015-09-22",54.0331,54.2012,53.2103,53.4138,394300.0],["2015-09-23",53.6173,53.6792,53.1395,53.6084,474600.0],["2015-09-24",53.1749,53.3518,52.5998,53.2457,304800.0],["2015-09-25",53.5553,53.6173,52.6617,52.7679,570300.0],["2015-09-28",52.5378,52.5378,50.2109,50.6621,695400.0],["2015-09-29",50.6356,50.7948,49.2111,49.6093,639400.0],["2015-09-30",50.0074,51.0868,49.8216,51.016,575300.0],["2015-10-01",51.2726,51.8389,50.494,51.8123,704800.0],["2015-10-02",51.2992,51.4053,50.4763,51.3876,692600.0],["2015-10-05",51.715,52.7767,51.6796,52.2105,514900.0],["2015-10-06",52.3344,52.8033,51.6354,51.892,600700.0],["2015-10-07",52.0866,52.8121,52.007,52.7679,617300.0],["2015-10-08",52.5467,52.9802,52.1043,52.8564,518600.0],["2015-10-09",52.9183,53.4669,52.5467,52.7944,500600.0],["2015-10-12",52.8121,52.9891,52.1928,52.3255,421300.0],["2015-10-13",52.1132,52.6617,51.6088,52.0778,531400.0],["2015-10-14",52.0335,52.4671,51.5469,52.0512,630000.0],["2015-10-15",52.3963,53.6261,51.9627,53.3872,745700.0],["2015-10-16",53.6084,53.9269,53.1837,53.3695,697000.0],["2015-10-19",53.1129,53.3607,52.5909,53.0687,513500.0],["2015-10-20",53.0333,55.6523,53.0333,54.8471,924500.0],["2015-10-21",55.1568,55.2895,54.0508,54.2101,384300.0],["2015-10-22",54.4313,56.9617,54.3251,56.6255,1248300.0],["2015-10-23",56.9617,57.006,56.2716,56.3866,1077000.0],["2015-10-26",56.422,56.7317,55.8734,56.6874,436500.0],["2015-10-27",56.4574,57.0679,56.3955,57.0679,1020500.0],["2015-10-28",57.1387,57.8111,56.2804,57.6872,1158000.0],["2015-10-29",59.7222,59.7222,55.4222,57.0767,1801600.0],["2015-10-30",57.1475,58.0942,56.5901,57.6607,1029100.0],["2015-11-02",57.6695,59.1382,57.4218,59.0586,936900.0],["2015-11-03",58.8374,58.8374,57.643,57.8022,877300.0],["2015-11-04",57.0325,57.8288,57.0325,57.2448,1181900.0],["2015-11-05",56.6078,57.0679,56.3335,56.767,1010500.0],["2015-11-06",56.6963,57.1033,55.9796,56.8644,855900.0],["2015-11-09",56.8201,56.8378,55.7584,56.3424,782700.0],["2015-11-10",56.2893,56.4397,55.5372,56.0327,839500.0],["2015-11-11",56.2539,57.5722,56.0416,57.5191,747400.0],["2015-11-12",57.0679,57.5987,56.8467,57.2271,1038300.0],["2015-11-13",57.1829,57.528,56.3247,56.3512,650300.0],["2015-11-16",56.6166,57.4041,56.2627,57.2625,778000.0],["2015-11-17",57.5103,57.6341,56.9263,57.1475,846200.0],["2015-11-18",57.6607,58.3066,57.2183,58.2623,1059700.0],["2015-11-19",58.3066,59.0675,57.8907,58.9967,1700800.0],["2015-11-20",59.1206,59.2798,58.6074,58.8463,2377900.0],["2015-11-23",58.9613,59.1294,57.9084,58.1208,777600.0],["2015-11-24",57.9261,57.9261,57.1033,57.6695,988900.0],["2015-11-25",57.9527,58.9878,57.6695,58.749,634300.0],["2015-11-27",58.8286,59.5276,58.749,59.3948,274600.0],["2015-11-30",59.5187,60.1558,59.2887,59.4656,1311700.0],["2015-12-01",59.5806,60.2354,59.501,60.1911,899000.0],["2015-12-02",60.0761,60.2354,59.3064,59.5541,643400.0],["2015-12-03",59.6337,59.6337,57.873,58.4835,578200.0],["2015-12-04",58.7047,59.7045,58.2889,59.386,660700.0],["2015-12-07",59.2533,59.4125,58.7136,58.7401,534400.0],["2015-12-08",58.0765,58.8374,57.8819,58.2623,464800.0],["2015-12-09",57.6341,58.7224,57.4837,57.6695,577500.0],["2015-12-10",57.6695,58.3243,57.5014,57.8553,571200.0],["2015-12-11",57.2802,57.8996,57.0059,57.1475,518200.0],["2015-12-14",57.183,57.5729,56.3943,57.5197,813000.0],["2015-12-15",57.7855,58.2463,57.5463,57.9805,582000.0],["2015-12-16",58.459,59.0705,57.9716,58.8932,611200.0],["2015-12-17",58.9109,58.9109,58.1311,58.1488,586400.0],["2015-12-18",57.945,58.078,56.6778,57.2893,1609900.0],["2015-12-21",57.5994,58.0337,57.05,57.3868,459400.0],["2015-12-22",57.6615,57.7767,57.0855,57.7501,443500.0],["2015-12-23",58.0868,58.4324,57.8121,58.3261,313400.0],["2015-12-24",58.3438,58.4147,57.9894,58.14,114200.0],["2015-12-28",57.9982,58.8312,57.7058,58.7603,303800.0],["2015-12-29",59.4072,59.8503,58.9907,59.3363,475300.0],["2015-12-30",59.1059,59.4515,58.8844,59.0261,309900.0],["2015-12-31",58.716,59.3008,57.8741,58.4147,310900.0],["2016-01-04",57.4931,57.4931,56.1727,57.1829,845000.0],["2016-01-05",57.2184,57.9539,56.8108,57.1209,525600.0],["2016-01-06",56.3766,56.5627,55.2866,55.6233,505500.0],["2016-01-07",54.6131,55.198,53.8333,54.0194,613600.0],["2016-01-08",54.3207,54.684,52.832,52.9649,675700.0],["2016-01-11",53.1865,53.5675,52.2649,52.7168,562700.0],["2016-01-12",53.1333,53.5586,52.575,53.2662,521100.0],["2016-01-13",53.6384,53.7801,51.9813,52.1142,513400.0],["2016-01-14",52.9915,54.0017,52.318,53.3725,929400.0],["2016-01-15",53.5409,53.5409,50.209,51.999,1231500.0],["2016-01-19",53.213,53.3548,50.7584,51.4053,1000000.0],["2016-01-20",50.9977,51.4319,49.2076,50.8736,1355200.0],["2016-01-21",50.9002,51.1926,49.4115,50.6964,1152600.0],["2016-01-22",51.5294,53.2839,51.5116,53.1333,1086900.0],["2016-01-25",52.894,53.4789,52.1319,52.4509,1114700.0],["2016-01-26",52.318,53.2751,52.0876,53.1156,638000.0],["2016-01-27",52.8851,53.6738,52.6104,52.9295,711800.0],["2016-01-28",53.2219,53.3194,52.0699,52.4775,668100.0],["2016-01-29",52.7522,53.7447,52.4332,53.665,677700.0],["2016-02-01",53.1687,53.8245,52.7522,53.5675,982600.0],["2016-02-02",53.1244,53.1244,51.6711,52.0433,1217300.0],["2016-02-03",52.6282,52.7168,51.1306,52.6193,897500.0],["2016-02-04",52.5662,54.0283,52.4775,52.9915,542800.0],["2016-02-05",53.0181,53.4789,49.633,49.8634,1627200.0],["2016-02-08",49.0747,49.5178,46.9214,47.648,2161000.0],["2016-02-09",47.2581,48.6937,47.1341,48.1,1425700.0],["2016-02-10",48.5696,50.0849,48.2152,48.6051,1245900.0],["2016-02-11",49.7925,52.0788,48.2506,50.2799,2540800.0],["2016-02-12",51.4762,52.1674,50.6609,50.9534,1869100.0],["2016-02-16",51.7332,52.1142,50.404,51.8395,1177600.0],["2016-02-17",52.1939,52.7699,51.7775,52.1142,1186300.0],["2016-02-18",52.3623,52.637,51.7332,51.9193,987300.0],["2016-02-19",51.8395,52.1053,51.3698,52.0699,2485200.0],["2016-02-22",52.0699,54.4359,52.0699,54.1169,988400.0],["2016-02-23",53.8776,54.941,53.6384,54.1524,742900.0],["2016-02-24",53.5675,55.6234,53.1776,55.4993,1014800.0],["2016-02-25",55.579,56.5981,53.7004,56.5361,912100.0],["2016-02-26",56.7133,57.1564,55.9424,56.607,748800.0],["2016-02-29",56.6424,56.926,55.774,55.8272,1127900.0],["2016-03-01",56.3411,57.5197,56.1107,57.4488,1140800.0],["2016-03-02",57.2361,57.5817,56.7576,57.2804,674000.0],["2016-03-03",57.2184,57.5817,56.9083,57.4577,695300.0],["2016-03-04",57.4488,57.5994,56.5715,56.6601,836800.0],["2016-03-07",56.35,56.6779,55.8094,56.2614,913100.0],["2016-03-08",55.8981,56.1462,55.3221,55.7829,972300.0],["2016-03-09",56.2082,56.4297,55.712,56.1107,479000.0],["2016-03-10",56.3145,56.8108,55.4993,55.9158,579400.0],["2016-03-11",56.5184,56.6779,56.1373,56.4918,440100.0],["2016-03-14",56.1366,57.2375,56.1366,56.9712,569500.0],["2016-03-15",56.5184,56.9534,56.2964,56.5006,463000.0],["2016-03-16",56.2343,56.9091,55.9591,56.6072,486900.0],["2016-03-17",56.4918,57.2819,56.0656,57.1488,596200.0],["2016-03-18",57.424,58.0277,57.2553,57.3174,865700.0],["2016-03-21",57.0511,57.4772,56.7936,57.2553,701500.0],["2016-03-22",56.9623,57.2287,56.7759,57.0156,536600.0],["2016-03-23",56.8824,56.8824,56.1278,56.2521,454600.0],["2016-03-24",56.1366,56.2698,55.6572,56.0567,448100.0],["2016-03-28",56.2254,56.403,55.8703,56.2609,313000.0],["2016-03-29",56.2964,56.6516,55.8969,56.5006,589800.0],["2016-03-30",56.6604,56.767,55.9679,56.6782,471100.0],["2016-03-31",56.6427,57.0777,56.3408,56.5628,521100.0],["2016-04-01",56.3497,58.152,56.0035,58.0454,933700.0],["2016-04-04",58.0366,58.4538,57.4151,57.5838,453800.0],["2016-04-05",57.3086,57.9034,56.8824,57.4417,979000.0],["2016-04-06",57.5838,58.8445,57.424,58.7823,1143800.0],["2016-04-07",58.587,58.587,56.6161,56.7936,1018900.0],["2016-04-08",57.2908,57.495,56.7404,56.8735,429400.0],["2016-04-11",57.3086,57.4595,56.1899,56.2964,577400.0],["2016-04-12",56.3231,56.8114,56.0479,56.2964,574200.0],["2016-04-13",56.5007,57.1132,56.2432,57.0689,746400.0],["2016-04-14",57.0156,57.06,56.3852,56.5539,463400.0],["2016-04-15",56.4474,56.6693,56.2165,56.6161,340100.0],["2016-04-18",56.3852,57.3174,56.3764,57.0422,315900.0],["2016-04-19",57.131,57.3441,56.5983,56.7137,457700.0],["2016-04-20",56.8114,57.0156,56.4474,56.7404,350900.0],["2016-04-21",56.7759,57.1576,56.0567,56.1455,359500.0],["2016-04-22",56.2254,57.0777,56.1633,57.0333,557300.0],["2016-04-25",57.0955,57.4772,56.7581,57.4417,534200.0],["2016-04-26",57.7081,58.3828,57.6015,58.3029,778800.0],["2016-04-27",58.4627,59.4038,58.1254,59.3328,994100.0],["2016-04-28",56.7759,58.7735,56.5184,57.9212,1756700.0],["2016-04-29",57.9123,58.1875,57.3263,58.1076,958100.0],["2016-05-02",58.1431,59.5902,58.0099,59.0398,993300.0],["2016-05-03",58.8623,58.9865,58.0632,58.3207,822800.0],["2016-05-04",58.0366,58.2497,57.5572,58.1165,539000.0],["2016-05-05",58.1431,58.4006,57.6193,58.0366,769500.0],["2016-05-06",58.0366,58.6403,57.5305,58.6048,372400.0],["2016-05-09",58.5781,59.0664,58.3207,58.7468,441700.0],["2016-05-10",59.1108,59.5015,58.8356,59.4305,327500.0],["2016-05-11",59.4305,59.6968,58.4982,58.5426,283900.0],["2016-05-12",58.8534,58.9777,58.1964,58.7113,306900.0],["2016-05-13",58.6048,59.4304,58.2053,58.6048,542600.0],["2016-05-16",58.6669,59.1907,58.3118,58.8978,476100.0],["2016-05-17",58.9777,59.5814,58.5693,59.3328,1042100.0],["2016-05-18",59.244,59.8832,58.7912,59.6435,720400.0],["2016-05-19",59.1996,59.8477,59.0132,59.6702,1227900.0],["2016-05-20",60.0963,60.9131,59.7234,59.8033,583100.0],["2016-05-23",59.83,59.8388,59.3417,59.679,447400.0],["2016-05-24",60.1052,60.771,59.5459,60.4781,504500.0],["2016-05-25",60.771,60.7799,59.8744,60.3271,824900.0],["2016-05-26",60.3271,60.6645,60.0963,60.1318,332000.0],["2016-05-27",60.1584,60.8065,60.1229,60.3626,425500.0],["2016-05-31",60.4337,60.6823,59.7945,60.0519,563700.0],["2016-06-01",59.9099,60.6024,59.5103,60.5402,638100.0],["2016-06-02",60.3982,60.5313,59.9365,60.4869,575400.0],["2016-06-03",60.2472,60.4692,59.7856,60.2739,333500.0],["2016-06-06",60.4958,60.5313,59.901,60.2827,447700.0],["2016-06-07",60.3094,60.5225,59.8566,60.1496,596600.0],["2016-06-08",60.0963,61.3481,59.9276,61.2682,715400.0],["2016-06-09",60.9664,61.3481,60.6467,61.2416,441900.0],["2016-06-10",61.2238,61.3037,60.0075,60.2916,589100.0],["2016-06-13",60.0515,60.6207,59.7936,60.0248,664700.0],["2016-06-14",59.9804,60.2027,59.5001,60.1493,557100.0],["2016-06-15",60.4784,60.8519,60.3539,60.6207,701500.0],["2016-06-16",60.2116,60.7986,59.9803,60.6563,703900.0],["2016-06-17",60.7808,60.9409,60.176,60.2027,511300.0],["2016-06-20",60.6296,61.4923,60.6296,61.3233,351200.0],["2016-06-21",61.3144,61.5901,60.9676,61.3856,587500.0],["2016-06-22",61.2789,61.9815,61.2077,61.2255,484800.0],["2016-06-23",61.5901,61.7591,61.2877,61.5901,419700.0],["2016-06-24",59.4645,60.4161,58.3972,58.4506,1093700.0],["2016-06-27",57.8636,57.997,56.4317,56.9386,1188000.0],["2016-06-28",57.3033,59.1532,57.0987,59.0643,857600.0],["2016-06-29",59.4467,60.8786,59.3844,60.4873,961500.0],["2016-06-30",60.5406,61.7769,60.5228,61.7502,578300.0],["2016-07-01",61.6346,61.8747,60.7274,61.1899,775000.0],["2016-07-05",60.7986,60.9587,60.0515,60.4873,455800.0],["2016-07-06",60.4161,61.0298,59.9981,60.7096,980800.0],["2016-07-07",60.9142,61.3589,60.5406,61.0476,333100.0],["2016-07-08",61.4923,62.2127,61.3856,62.0259,386400.0],["2016-07-11",62.2572,62.8175,62.1148,62.1949,501800.0],["2016-07-12",62.4617,62.942,62.3461,62.7285,427700.0],["2016-07-13",63.1555,63.1555,62.444,62.6485,331600.0],["2016-07-14",63.2088,63.5201,63.0131,63.1554,462500.0],["2016-07-15",63.3333,63.6446,63.0398,63.4578,363000.0],["2016-07-18",63.4579,63.5913,62.9242,63.0932,291400.0],["2016-07-19",63.0043,63.9648,62.9242,63.8937,802400.0],["2016-07-20",63.9648,64.2139,63.5646,63.9737,317900.0],["2016-07-21",63.9737,63.9915,63.4845,63.6446,255000.0],["2016-07-22",63.5646,64.4273,63.3511,64.3383,471000.0],["2016-07-25",63.7602,64.0182,63.5557,63.9203,389800.0],["2016-07-26",63.9915,64.6229,63.9292,64.4451,579300.0],["2016-07-27",64.5251,64.5607,63.5557,63.9292,758600.0],["2016-07-28",64.703,65.2989,64.1694,64.7297,841100.0],["2016-07-29",64.7652,65.3611,64.2049,64.3828,961500.0],["2016-08-01",63.8047,64.5963,63.6891,64.3917,632700.0],["2016-08-02",63.1377,64.0982,62.9242,63.7603,618300.0],["2016-08-03",63.7691,63.7691,62.9331,63.191,720700.0],["2016-08-04",63.3511,63.8492,63.0754,63.1465,658500.0],["2016-08-05",63.6446,63.7247,63.3155,63.5112,650800.0],["2016-08-08",63.4667,63.6446,62.8531,63.1288,672500.0],["2016-08-09",63.2444,63.4223,62.9153,63.4223,716100.0],["2016-08-10",63.5913,63.5913,63.0665,63.4578,485200.0],["2016-08-11",63.5824,64.0982,63.5112,63.867,490000.0],["2016-08-12",63.867,64.5162,63.7513,64.3472,598100.0],["2016-08-15",64.5962,65.121,64.3917,64.7652,602800.0],["2016-08-16",64.5518,65.0232,64.1783,64.2405,402000.0],["2016-08-17",64.2405,64.3028,63.4045,63.7335,597800.0],["2016-08-18",63.6624,64.1249,63.4934,63.9381,283400.0],["2016-08-19",63.698,63.7425,63.2266,63.3956,546800.0],["2016-08-22",63.3422,64.0893,63.2177,63.9559,624900.0],["2016-08-23",64.1071,64.5785,64.1071,64.196,390100.0],["2016-08-24",64.0448,64.2583,63.7336,63.8581,483800.0],["2016-08-25",63.7602,64.2049,63.5824,64.116,309800.0],["2016-08-26",64.2583,64.4718,63.3067,63.6624,308500.0],["2016-08-29",63.7603,64.1872,63.529,64.1249,354700.0],["2016-08-30",63.9737,64.1516,63.2088,63.3778,450500.0],["2016-08-31",63.2177,63.5824,62.8709,63.3422,573900.0],["2016-09-01",63.4312,63.9292,62.8975,63.8937,534400.0],["2016-09-02",64.0804,64.5251,63.9648,64.3828,420400.0],["2016-09-06",64.3561,64.703,63.7513,64.0982,329300.0],["2016-09-07",63.947,63.9826,62.7908,63.0487,757300.0],["2016-09-08",62.8619,63.0665,62.0081,62.1504,515800.0],["2016-09-09",61.688,61.937,59.4378,59.4378,951400.0],["2016-09-12",59.3489,60.1582,59.3311,59.927,1185200.0],["2016-09-13",59.3122,59.731,58.9737,59.3211,620800.0],["2016-09-14",59.3835,59.6775,58.6529,58.8845,749300.0],["2016-09-15",58.8489,59.8112,58.7955,59.5617,1714800.0],["2016-09-16",59.1875,59.2677,58.8934,59.0271,989800.0],["2016-09-19",59.0271,60.3457,58.8934,60.025,1088100.0],["2016-09-20",60.3546,60.4526,59.7488,60.0161,494300.0],["2016-09-21",60.3279,60.613,59.4904,60.4794,508900.0],["2016-09-22",61.0852,61.8158,61.0852,61.5218,725900.0],["2016-09-23",61.5218,61.5218,60.9605,61.1833,340600.0],["2016-09-26",60.9605,61.1298,60.3546,60.809,204100.0],["2016-09-27",60.7556,61.4416,60.711,61.4238,279700.0],["2016-09-28",61.5218,61.8515,61.0229,61.8426,366000.0],["2016-09-29",61.6465,61.896,60.3814,60.8179,671200.0],["2016-09-30",60.9783,61.8337,60.5596,61.3971,1014700.0],["2016-10-03",61.1744,61.5664,60.7289,60.7378,646800.0],["2016-10-04",60.7734,60.9872,59.8735,60.0339,601700.0],["2016-10-05",60.3814,60.4616,59.5617,60.1854,854600.0],["2016-10-06",60.2299,60.6843,59.9002,60.5417,488900.0],["2016-10-07",60.7288,60.7288,59.3567,59.5884,642000.0],["2016-10-10",59.7933,60.2655,59.6775,59.9448,591400.0],["2016-10-11",59.6953,59.9002,58.4658,59.0093,686100.0],["2016-10-12",59.0538,59.927,58.9202,59.722,510100.0],["2016-10-13",59.1875,59.4726,58.6707,59.2855,296100.0],["2016-10-14",59.7131,60.8001,59.633,60.3101,839700.0],["2016-10-17",60.8803,61.9228,60.6576,60.8892,690500.0],["2016-10-18",61.4684,61.4684,60.417,60.4972,632600.0],["2016-10-19",60.5239,60.5863,59.8468,59.8735,613900.0],["2016-10-20",59.8646,60.2477,59.2231,59.9448,551600.0],["2016-10-21",59.3924,59.927,58.6529,59.8557,759300.0],["2016-10-24",60.3101,60.7556,60.1675,60.3725,619000.0],["2016-10-25",60.1943,60.1943,58.2965,58.3767,822000.0],["2016-10-26",58.2965,58.5727,57.9936,58.439,1537000.0],["2016-10-27",57.165,57.4768,54.7682,55.9889,2817500.0],["2016-10-28",55.8196,57.6906,55.8196,56.6571,1198500.0],["2016-10-31",56.6304,57.2808,56.6304,56.8798,1601000.0],["2016-11-01",56.9422,57.4679,56.0601,56.5413,2094600.0],["2016-11-02",56.4165,56.8531,56.1047,56.4433,1169800.0],["2016-11-03",56.4878,56.9155,56.1938,56.3898,835200.0],["2016-11-04",56.5591,57.6372,56.4076,56.7016,1692900.0],["2016-11-07",57.6995,58.341,57.4946,58.2876,713500.0],["2016-11-08",58.1896,58.7776,57.8243,58.546,429900.0],["2016-11-09",57.3075,59.927,57.2986,59.4726,1052600.0],["2016-11-10",59.9448,62.3237,59.7577,61.5753,1358700.0],["2016-11-11",61.4327,62.2791,61.4327,61.7535,1187900.0],["2016-11-14",61.8158,61.8693,60.9338,61.112,1245600.0],["2016-11-15",61.1209,61.4238,60.6843,61.2723,887500.0],["2016-11-16",61.2901,61.2901,60.1586,60.2032,575400.0],["2016-11-17",60.2834,61.1298,60.2566,60.8358,600200.0],["2016-11-18",60.6219,61.1209,59.7666,59.9804,637800.0],["2016-11-21",60.3012,60.8714,59.731,60.5239,595800.0],["2016-11-22",60.5239,60.7645,60.1765,60.5863,545500.0],["2016-11-23",60.5239,60.8625,59.8824,60.319,648100.0],["2016-11-25",60.5774,60.5952,59.8557,60.5061,220900.0],["2016-11-28",60.2032,60.4081,59.8735,60.0517,547800.0],["2016-11-29",60.1853,60.4437,59.8468,60.123,403100.0],["2016-11-30",60.2923,60.5239,59.2587,59.6151,733100.0],["2016-12-01",59.6686,59.9804,58.1361,58.3232,1391300.0],["2016-12-02",58.2965,58.5192,57.7263,57.7976,621300.0],["2016-12-05",58.0827,58.1272,57.4322,57.5659,789200.0],["2016-12-06",57.6372,58.0114,57.3164,57.9134,854600.0],["2016-12-07",58.0292,58.7598,57.7619,58.6083,1093800.0],["2016-12-08",58.4747,58.8578,58.1807,58.2519,722300.0],["2016-12-09",58.3321,58.6172,58.0648,58.5192,411300.0],["2016-12-12",58.5192,58.6172,57.5303,58.0203,658600.0],["2016-12-13",58.1452,58.8415,58.0471,58.6005,776100.0],["2016-12-14",58.6183,59.0736,58.3327,58.413,770100.0],["2016-12-15",58.4398,58.779,57.8239,57.931,774200.0],["2016-12-16",58.1185,58.4041,57.2259,57.324,1269000.0],["2016-12-19",57.5561,58.5737,57.3955,57.9399,512300.0],["2016-12-20",58.0738,58.3416,57.9667,58.3149,467800.0],["2016-12-21",58.3863,58.6541,57.9846,58.5112,559200.0],["2016-12-22",58.422,58.7255,58.1096,58.2435,551100.0],["2016-12-23",58.3327,58.6005,58.2167,58.3684,266100.0],["2016-12-27",58.422,58.6005,58.1631,58.5023,173600.0],["2016-12-28",58.5201,58.8326,57.8061,57.8418,361600.0],["2016-12-29",57.9042,58.1631,57.5115,57.815,332200.0],["2016-12-30",58.056,58.1988,56.8688,57.1277,501800.0],["2017-01-03",57.6989,58.1185,57.0473,57.7525,689800.0],["2017-01-04",57.7347,59.1093,57.7347,58.8504,958800.0],["2017-01-05",58.538,59.2342,58.3149,59.1718,808900.0],["2017-01-06",59.261,59.4931,58.7344,58.8147,1238300.0],["2017-01-09",58.5916,58.8147,58.1988,58.3952,850600.0],["2017-01-10",58.1185,58.2613,56.9581,57.574,1806100.0],["2017-01-11",57.8061,58.6719,57.4758,58.6451,893200.0],["2017-01-12",58.3149,59.1004,58.1363,59.02,737700.0],["2017-01-13",59.1004,59.5913,58.4487,58.4666,509000.0],["2017-01-17",58.1363,59.0022,57.9578,58.7969,653400.0],["2017-01-18",58.8594,59.4842,58.7522,59.3414,601500.0],["2017-01-19",59.4842,60.0912,59.3146,59.4306,720000.0],["2017-01-20",59.3949,59.3949,57.6811,58.1631,1013000.0],["2017-01-23",57.8685,58.7165,57.7971,58.0828,829500.0],["2017-01-24",58.297,59.6895,58.297,59.2878,759600.0],["2017-01-25",59.8055,61.1802,58.9665,59.4485,836000.0],["2017-01-26",59.4485,59.7609,58.6005,58.8683,808400.0],["2017-01-27",59.0557,59.4574,58.8861,59.3771,450700.0],["2017-01-30",58.9307,58.9665,57.8596,58.7701,709300.0],["2017-01-31",58.6273,58.6808,57.7882,58.6184,594400.0],["2017-02-01",58.8593,59.8948,58.3505,58.8593,685400.0],["2017-02-02",58.5469,58.6897,58.0738,58.5737,992100.0],["2017-02-03",59.4663,60.1536,59.0914,60.1001,950400.0],["2017-02-06",59.9126,60.109,59.4038,60.109,626600.0],["2017-02-07",60.1536,60.475,59.6359,59.8234,872400.0],["2017-02-08",59.8234,60.5196,59.5556,60.3411,922700.0],["2017-02-09",60.4214,64.2686,59.8234,64.0276,2487100.0],["2017-02-10",64.0901,64.59,63.8223,64.1972,1099200.0],["2017-02-13",64.4471,64.6971,63.5456,63.7777,562100.0],["2017-02-14",63.6884,63.858,63.2421,63.4474,695500.0],["2017-02-15",63.2332,64.2597,63.2332,64.1169,1138200.0],["2017-02-16",64.1794,65.2594,64.1794,65.0988,1067300.0],["2017-02-17",65.0184,65.7682,64.6971,65.4023,865000.0],["2017-02-21",65.3398,66.6519,65.3219,66.5091,1120400.0],["2017-02-22",66.3395,66.9465,65.9735,66.1074,631200.0],["2017-02-23",66.4466,66.5002,65.67,66.0092,541700.0],["2017-02-24",65.6522,66.0271,65.4022,66.0092,505200.0],["2017-02-27",65.9735,66.2413,65.6343,65.6968,568200.0],["2017-02-28",65.8397,65.9914,64.7596,64.7953,769200.0],["2017-03-01",65.7593,66.3306,65.4023,65.7772,567800.0],["2017-03-02",65.92,66.3127,65.3308,66.0182,557200.0],["2017-03-03",66.0985,66.3841,65.4737,65.8932,962000.0],["2017-03-06",65.1613,65.7236,64.9827,65.3487,1106600.0],["2017-03-07",65.3665,65.5183,64.822,65.0363,675100.0],["2017-03-08",65.1969,65.5897,64.6703,65.2594,1073900.0],["2017-03-09",65.438,66.0271,65.2684,65.5718,676300.0],["2017-03-10",65.9824,66.5716,65.9378,66.4734,692300.0],["2017-03-13",66.3034,66.9386,65.9903,66.8759,668400.0],["2017-03-14",66.4376,66.8938,66.1961,66.5271,506600.0],["2017-03-15",66.7686,67.35,66.1782,67.0191,521200.0],["2017-03-16",67.0727,67.4395,66.8312,67.2248,459300.0],["2017-03-17",67.1354,67.6452,66.9296,67.52,829500.0],["2017-03-20",67.52,67.6989,67.0996,67.2964,530400.0],["2017-03-21",67.5558,67.681,66.366,66.4376,709400.0],["2017-03-22",66.4465,66.9654,66.2408,66.8849,472300.0],["2017-03-23",66.8044,67.4126,66.4555,66.9654,410300.0],["2017-03-24",67.0996,67.6542,66.7776,67.1354,422700.0],["2017-03-27",66.2498,67.3411,66.1961,66.9922,696300.0],["2017-03-28",66.7775,67.4574,66.7775,67.198,271200.0],["2017-03-29",66.9922,67.4574,66.8312,67.4574,394400.0],["2017-03-30",67.3769,67.9136,67.3232,67.8599,450900.0],["2017-03-31",67.7168,68.2446,67.5111,67.7168,592300.0],["2017-04-03",67.8778,68.4325,67.368,67.7347,654800.0],["2017-04-04",67.5737,67.7526,66.9385,67.0012,513200.0],["2017-04-05",67.0906,67.4842,66.1335,66.3124,1267500.0],["2017-04-06",66.5718,67.359,66.2945,66.8223,556400.0],["2017-04-07",66.7417,67.2158,66.7149,66.8133,384400.0],["2017-04-10",66.7686,67.2874,66.6702,66.7507,451000.0],["2017-04-11",66.8401,67.4037,66.6255,67.35,760800.0],["2017-04-12",67.3321,67.4932,66.5539,67.3053,824400.0],["2017-04-13",67.2159,67.5826,66.9386,67.189,925500.0],["2017-04-17",67.3411,68.1909,67.2606,68.1909,414300.0],["2017-04-18",67.9673,68.1104,67.6363,67.9315,418400.0],["2017-04-19",68.2356,69.1838,68.2356,68.7276,666100.0],["2017-04-20",68.9871,69.819,68.7724,69.5238,417100.0],["2017-04-21",69.497,69.9711,69.4075,69.6938,750500.0],["2017-04-24",70.5525,70.8388,69.5417,69.989,711800.0],["2017-04-25",70.3557,70.7493,70.0605,70.4452,400100.0],["2017-04-26",70.5346,71.5365,69.8726,71.3129,1521200.0],["2017-04-27",73.3524,73.3524,71.3844,72.118,1601800.0],["2017-04-28",71.617,71.8675,70.141,70.3468,1349300.0],["2017-05-01",70.4004,70.4004,69.4343,69.5059,716500.0],["2017-05-02",69.7564,69.98,69.1481,69.4343,698100.0],["2017-05-03",69.0944,69.4343,68.5934,69.1302,828800.0],["2017-05-04",69.4075,69.7027,68.8618,69.1928,919700.0],["2017-05-05",69.3807,69.7206,68.8797,69.327,809500.0],["2017-05-08",69.1302,69.3896,68.343,68.7008,573300.0],["2017-05-09",68.9781,69.0586,68.6561,68.8618,438000.0],["2017-05-10",68.665,68.826,67.851,68.7276,613200.0],["2017-05-11",68.3877,69.157,67.9315,69.1391,900000.0],["2017-05-12",69.0228,69.157,68.5577,68.6382,415800.0],["2017-05-15",68.6114,69.3896,68.6114,69.0944,582400.0],["2017-05-16",69.4165,70.4004,69.3986,70.2037,1238600.0],["2017-05-17",70.2036,70.2036,68.7545,68.8887,1009000.0],["2017-05-18",68.7277,69.5596,68.2178,69.166,656400.0],["2017-05-19",69.6222,71.0713,69.2912,70.7225,1065000.0],["2017-05-22",70.8477,71.5544,70.8477,71.0803,798800.0],["2017-05-23",71.1161,71.3039,70.4541,70.5793,823800.0],["2017-05-24",70.6688,70.8835,70.3557,70.7135,702000.0],["2017-05-25",70.9282,71.286,70.7135,71.0803,645500.0],["2017-05-26",70.9908,71.2771,70.7672,71.0087,655700.0],["2017-05-30",70.9819,70.9819,69.9979,70.1858,855300.0],["2017-05-31",70.3289,70.8209,69.5596,70.3378,3922200.0],["2017-06-01",70.6867,71.1608,70.4899,70.794,907200.0],["2017-06-02",70.7135,71.7154,70.5525,71.617,703700.0],["2017-06-05",71.5634,71.8943,71.2413,71.5634,498600.0],["2017-06-06",71.3486,71.9211,70.1947,70.2573,510900.0],["2017-06-07",70.3199,70.7046,69.8816,70.0695,511500.0],["2017-06-08",70.0695,70.2841,69.2107,69.4612,724500.0],["2017-06-09",69.6222,69.971,68.7902,69.0854,756900.0],["2017-06-12",69.2017,70.2126,68.4056,70.1768,1033300.0],["2017-06-13",70.0872,71.1718,69.7465,71.0642,611400.0],["2017-06-14",71.4317,71.8172,71.1987,71.4855,563100.0],["2017-06-15",71.1001,72.4536,70.8491,72.3819,600700.0],["2017-06-16",72.6239,73.4396,72.3908,73.1258,822400.0],["2017-06-19",73.5382,73.8429,73.1975,73.6547,403100.0],["2017-06-20",73.2155,74.1925,73.0541,73.4216,520500.0],["2017-06-21",73.592,73.592,72.9107,73.0631,437800.0],["2017-06-22",73.0452,73.4127,72.7583,72.7763,298800.0],["2017-06-23",72.7942,73.6637,72.597,73.0093,590600.0],["2017-06-26",73.2065,73.4665,72.848,72.9735,236800.0],["2017-06-27",72.8301,73.1617,72.1488,72.2385,456000.0],["2017-06-28",72.7135,73.3499,72.4984,72.8211,264600.0],["2017-06-29",72.839,72.839,70.7325,71.5482,542700.0],["2017-06-30",71.7903,73.0541,71.7903,72.7135,457200.0],["2017-07-03",73.1169,73.3499,72.9197,72.9376,217200.0],["2017-07-05",73.099,74.3091,72.9286,73.6278,416600.0],["2017-07-06",73.4306,73.4306,72.1578,72.3012,424000.0],["2017-07-07",72.4715,73.1796,71.9068,72.8032,414000.0],["2017-07-10",72.9197,73.3679,72.6866,73.081,472600.0],["2017-07-11",72.9466,73.3589,72.6328,73.0272,354500.0],["2017-07-12",73.5382,73.9774,73.1348,73.4934,374700.0],["2017-07-13",73.4844,74.1208,72.2564,72.4177,541500.0],["2017-07-14",72.4357,72.8659,72.113,72.3998,438700.0],["2017-07-17",72.4088,72.4715,72.1219,72.4536,295800.0],["2017-07-18",72.2474,72.5074,71.844,72.2474,374300.0],["2017-07-19",72.346,72.6059,72.1578,72.337,303000.0],["2017-07-20",72.4894,72.7315,71.8172,72.6866,528900.0],["2017-07-21",72.4356,72.8569,71.8171,72.0771,401400.0],["2017-07-24",72.0143,72.3281,71.4317,71.9875,286000.0],["2017-07-25",72.4446,72.6687,70.5891,70.9029,681700.0],["2017-07-26",70.8401,71.1718,70.3471,70.3561,853400.0],["2017-07-27",70.8043,72.839,69.5762,72.7852,1371800.0],["2017-07-28",72.8838,73.5023,71.9157,72.9645,736100.0],["2017-07-31",73.1079,73.4037,72.3729,72.8211,615800.0],["2017-08-01",73.1707,74.0581,72.5522,73.0272,878500.0],["2017-08-02",72.7673,72.9466,71.5841,72.4715,521700.0],["2017-08-03",72.597,72.7046,71.8351,72.3908,372200.0],["2017-08-04",72.4805,72.8928,72.1219,72.8928,343900.0],["2017-08-07",72.9018,73.5561,72.4446,73.4934,321400.0],["2017-08-08",73.4216,73.7264,72.8838,72.9376,468600.0],["2017-08-09",72.8839,73.0721,72.1219,72.2385,354000.0],["2017-08-10",71.8799,72.1399,70.6878,70.7415,459900.0],["2017-08-11",70.7505,71.5034,70.4816,71.0642,354100.0],["2017-08-14",71.5662,71.7365,70.8849,71.2345,420400.0],["2017-08-15",71.2614,71.2614,70.5802,70.7684,271400.0],["2017-08-16",70.8491,71.3779,70.7146,71.0732,404100.0],["2017-08-17",70.9746,71.6737,70.5981,70.6608,500500.0],["2017-08-18",70.4368,70.6967,69.9706,70.0692,327900.0],["2017-08-21",70.0961,70.2037,69.397,69.4507,384900.0],["2017-08-22",69.63,70.2037,69.2715,69.9886,507600.0],["2017-08-23",69.7465,69.7824,68.8323,69.1012,611600.0],["2017-08-24",69.2356,69.5045,68.8591,69.1549,360200.0],["2017-08-25",69.5404,69.7465,69.4059,69.5762,376800.0],["2017-08-28",69.89,70.1409,69.7555,69.9617,425100.0],["2017-08-29",69.6659,70.2216,69.6479,69.7107,271900.0],["2017-08-30",69.6838,70.2216,69.4238,70.1858,292300.0],["2017-08-31",70.5533,70.8132,70.3202,70.5533,487600.0],["2017-09-01",70.8401,71.1718,70.6788,70.9477,517800.0],["2017-09-05",70.9566,71.7096,70.9566,71.1718,639400.0],["2017-09-06",71.5841,72.1847,71.3331,71.9427,604900.0],["2017-09-07",72.0502,72.2743,71.4407,71.9068,395900.0],["2017-09-08",71.8978,72.9645,71.62,72.4356,512300.0],["2017-09-11",72.8121,73.1796,72.1399,72.6687,759300.0],["2017-09-12",72.9018,73.1617,72.5611,72.606,660500.0],["2017-09-13",72.6866,73.3858,72.095,73.332,589500.0],["2017-09-14",73.1976,74.085,72.9824,74.0581,784200.0],["2017-09-15",74.2107,74.5161,73.7527,74.3365,978400.0],["2017-09-18",74.5251,74.6508,73.8156,74.2287,508100.0],["2017-09-19",74.3275,74.6688,73.6988,74.4083,677100.0],["2017-09-20",74.552,75.4771,74.1569,75.055,1023200.0],["2017-09-21",74.7676,75.2795,74.7676,74.9652,465000.0],["2017-09-22",75.0999,76.016,74.8484,75.9351,890500.0],["2017-09-25",75.8094,76.1596,75.7016,75.8902,437300.0],["2017-09-26",76.1147,76.8961,75.8902,76.6536,518900.0],["2017-09-27",76.8871,77.6415,76.5997,76.6356,751400.0],["2017-09-28",76.5997,77.0757,76.1776,77.0218,585300.0],["2017-09-29",76.95,78.0367,76.95,77.6595,493100.0],["2017-10-02",77.7403,78.0906,77.4888,77.7134,518600.0],["2017-10-03",77.8301,78.7552,77.6685,78.5576,529300.0],["2017-10-04",78.5127,78.8181,77.7314,77.893,828500.0],["2017-10-05",77.9828,78.36,77.2643,78.1984,694000.0],["2017-10-06",78.1714,78.4319,77.7762,78.3061,716800.0],["2017-10-09",78.4678,78.7552,77.8212,78.6923,297900.0],["2017-10-10",78.8719,79.0156,78.3061,78.863,415900.0],["2017-10-11",79.1324,79.321,78.6743,79.1683,743800.0],["2017-10-12",78.9258,80.6053,78.6923,80.4346,913500.0],["2017-10-13",80.6592,80.6592,79.2042,79.303,380500.0],["2017-10-16",79.5006,79.8868,79.0426,79.1593,349700.0],["2017-10-17",79.1324,79.3479,77.9738,78.1355,768100.0],["2017-10-18",78.36,78.9707,78.36,78.6744,569100.0],["2017-10-19",78.5486,78.872,78.3421,78.8001,422800.0],["2017-10-20",78.5846,79.2941,78.5037,79.0516,546200.0],["2017-10-23",79.0246,79.1773,78.3331,78.4139,379500.0],["2017-10-24",78.6744,79.7072,78.6384,79.4647,619200.0],["2017-10-25",79.1953,79.4467,76.8332,77.6775,894300.0],["2017-10-26",72.4954,73.8605,71.1841,72.4774,3297200.0],["2017-10-27",71.9655,72.7828,70.6183,72.1092,1919700.0],["2017-10-30",72.7648,74.4083,72.4953,73.618,1281300.0],["2017-10-31",74.2736,75.037,73.8515,74.8933,1406900.0],["2017-11-01",75.064,75.54,73.9054,74.3006,700600.0],["2017-11-02",74.4353,74.5341,73.3755,73.8515,852600.0],["2017-11-03",74.1658,74.1748,73.2857,73.6629,896100.0],["2017-11-06",73.6629,74.9651,73.4833,74.6239,718300.0],["2017-11-07",74.7855,76.007,74.2467,75.019,851300.0],["2017-11-08",74.9382,75.0011,73.609,74.9292,388700.0],["2017-11-09",74.5969,74.8574,73.16,73.7168,429500.0],["2017-11-10",73.2588,74.7856,72.9444,74.6598,565200.0],["2017-11-13",74.4802,75.7016,74.2916,75.3873,847000.0],["2017-11-14",75.1178,75.4412,74.2916,74.4532,842400.0],["2017-11-15",74.2018,74.2377,73.3306,73.6719,473100.0],["2017-11-16",73.8695,74.5969,73.6,74.0132,334700.0],["2017-11-17",74.112,74.4443,73.6629,74.2287,517700.0],["2017-11-20",74.1838,75.1358,74.1838,74.7586,338100.0],["2017-11-21",75.0819,75.2616,74.4263,74.9023,456300.0],["2017-11-22",74.8304,75.2615,74.3365,74.6868,402800.0],["2017-11-24",74.6867,75.055,74.4442,74.4712,196500.0],["2017-11-27",74.6418,75.5849,74.1748,74.6329,720600.0],["2017-11-28",74.7317,75.4591,74.3814,74.8394,651800.0],["2017-11-29",75.028,75.2436,74.067,74.4892,745900.0],["2017-11-30",74.552,75.6477,74.1389,75.5669,970400.0],["2017-12-01",75.6477,76.1866,74.076,75.9621,862700.0],["2017-12-04",76.6895,77.0218,74.8843,74.9292,766300.0],["2017-12-05",74.8035,75.1807,73.6449,73.6449,542200.0],["2017-12-06",73.6449,73.9952,73.0971,73.4563,533200.0],["2017-12-07",73.7078,74.6868,73.6539,74.6419,643500.0],["2017-12-08",75.2436,75.2436,73.9144,74.0581,562200.0],["2017-12-11",73.7797,74.0221,73.142,73.7976,732300.0],["2017-12-12",73.8246,74.0132,73.3575,73.7797,427000.0],["2017-12-13",74.112,74.7317,73.5102,74.2197,732400.0],["2017-12-14",74.2557,74.6778,73.2767,73.3576,586000.0],["2017-12-15",73.9245,74.4644,73.6005,74.0415,1256800.0],["2017-12-18",74.5814,75.0853,74.1764,74.2934,856000.0],["2017-12-19",74.2124,74.2124,72.0257,72.0527,1188200.0],["2017-12-20",72.3407,73.3036,72.0257,72.8896,981300.0],["2017-12-21",73.3126,73.5645,72.8086,72.8896,613800.0],["2017-12-22",72.9796,73.8435,72.2147,72.2957,347900.0],["2017-12-26",72.2507,72.6826,71.9987,72.3407,251400.0],["2017-12-27",72.5836,72.6826,71.9807,71.9897,479300.0],["2017-12-28",72.2147,72.6286,70.7929,71.5938,1124100.0],["2017-12-29",71.9897,72.2507,70.9279,71.5938,662900.0],["2018-01-02",72.0527,72.0527,71.2608,71.9087,645400.0],["2018-01-03",72.1877,72.8086,71.6838,72.2147,1117400.0],["2018-01-04",72.5477,73.3306,72.3047,73.2226,1211700.0],["2018-01-05",73.5915,74.1944,72.9796,73.4025,851100.0],["2018-01-08",73.2046,73.5195,72.8176,73.1056,539100.0],["2018-01-09",73.3845,75.4992,73.0336,74.6264,925500.0],["2018-01-10",74.4734,75.0043,73.9064,74.3294,851500.0],["2018-01-11",74.3294,76.0842,74.3294,75.9312,987900.0],["2018-01-12",75.8772,76.7321,75.3733,76.5251,904200.0],["2018-01-16",76.7681,77.389,75.2653,75.6522,652800.0],["2018-01-17",76.1651,76.1651,75.1843,75.7782,740900.0],["2018-01-18",75.8592,76.2461,75.3643,75.6342,554500.0],["2018-01-19",75.9402,77.6409,75.5712,77.5959,890200.0],["2018-01-22",77.263,77.47,76.0932,77.209,477500.0],["2018-01-23",77.083,77.083,76.2281,76.804,675700.0],["2018-01-24",77.137,77.9109,76.4171,77.011,487000.0],["2018-01-25",77.434,77.6589,76.4891,76.804,345400.0],["2018-01-26",77.254,77.7579,76.8041,77.7219,594900.0],["2018-01-29",77.6589,78.3518,77.533,78.0009,590700.0],["2018-01-30",77.551,77.9649,76.8851,76.8851,527300.0],["2018-01-31",77.056,78.1269,76.948,77.488,902500.0],["2018-02-01",77.245,78.2798,76.3001,76.6421,528500.0],["2018-02-02",76.0122,76.1292,73.2676,73.6545,895700.0],["2018-02-05",73.3306,74.1044,71.0989,71.1889,962300.0],["2018-02-06",69.8751,72.8266,69.0742,72.0887,1131400.0],["2018-02-07",71.7558,73.0696,71.7558,71.9538,578300.0],["2018-02-08",71.9178,72.2057,69.5061,69.5781,894000.0],["2018-02-09",70.379,71.1079,68.5252,70.6309,1267400.0],["2018-02-12",71.2249,72.3497,71.0719,71.7648,1009900.0],["2018-02-13",71.5128,72.3497,71.0359,71.6748,623100.0],["2018-02-14",71.0269,72.4397,70.8649,71.9627,1074400.0],["2018-02-15",72.7097,74.3024,72.4577,74.0235,685500.0],["2018-02-16",73.9605,75.1753,73.6545,74.4374,692100.0],["2018-02-20",77.5779,79.5577,76.7591,77.083,1657000.0],["2018-02-21",77.506,79.1347,76.8851,78.0369,1168800.0],["2018-02-22",78.5318,79.4497,77.002,77.425,1061900.0],["2018-02-23",77.8389,78.3698,77.236,77.5419,798600.0],["2018-02-26",77.8839,79.1887,77.362,79.0537,1002800.0],["2018-02-27",78.8378,79.0537,78.0099,78.2619,1218600.0],["2018-02-28",78.3158,78.3338,75.6792,75.6882,1142500.0],["2018-03-01",75.7242,76.4171,73.6635,73.8525,957000.0],["2018-03-02",73.4295,74.1764,72.5207,73.9965,630100.0],["2018-03-05",73.4475,74.9683,73.2676,74.6984,559700.0],["2018-03-06",74.7703,75.9222,74.4284,75.5172,706800.0],["2018-03-07",74.9323,75.7242,74.8154,75.5263,450500.0],["2018-03-08",75.9762,76.6331,75.7332,76.2731,542100.0],["2018-03-09",76.7141,78.5588,76.7141,78.4778,705500.0],["2018-03-12",78.7568,78.9908,78.3338,78.6488,621800.0],["2018-03-13",78.9188,79.1797,76.7411,77.47,644500.0],["2018-03-14",77.9481,77.9481,76.8926,77.0009,294300.0],["2018-03-15",77.1542,77.4249,76.4867,77.1091,313900.0],["2018-03-16",77.0099,77.8218,76.9107,77.47,676600.0],["2018-03-19",77.4338,77.5511,76.207,76.9016,409100.0],["2018-03-20",76.9648,77.8218,76.622,77.2444,373700.0],["2018-03-21",77.3707,78.2006,77.1542,77.5241,350000.0],["2018-03-22",76.9377,78.1826,76.2702,76.3153,689700.0],["2018-03-23",76.5499,76.5499,74.7277,74.8359,812700.0],["2018-03-26",75.9004,76.3334,75.0434,76.2792,763800.0],["2018-03-27",76.7483,77.5782,75.6117,75.7741,805800.0],["2018-03-28",75.7741,75.8192,74.7908,74.9893,717900.0],["2018-03-29",75.5215,77.3707,75.1697,76.9378,807100.0],["2018-04-02",76.9287,76.9919,74.1954,75.0885,530300.0],["2018-04-03",75.2689,76.6761,75.0704,76.3063,623300.0],["2018-04-04",75.2779,77.6955,74.7367,77.3437,971700.0],["2018-04-05",77.6504,78.1736,76.4957,77.5241,990900.0],["2018-04-06",77.1452,77.7857,75.7289,76.4506,567800.0],["2018-04-09",77.1994,77.2896,76.18,76.2612,334400.0],["2018-04-10",77.2534,77.7225,76.7393,76.8836,651700.0],["2018-04-11",76.162,76.8927,76.0808,76.2612,453200.0],["2018-04-12",76.6581,77.3798,76.1259,76.9558,578700.0],["2018-04-13",77.3707,77.4339,75.9274,76.2792,335300.0],["2018-04-16",76.9468,77.6233,76.5589,77.0099,627600.0],["2018-04-17",77.3256,77.5602,76.7663,77.2354,801400.0],["2018-04-18",77.6594,78.5164,77.3617,78.0293,578700.0],["2018-04-19",77.7045,77.8849,76.3875,77.028,551500.0],["2018-04-20",77.1723,77.6864,76.0537,76.4506,587000.0],["2018-04-23",76.7934,76.9107,75.747,76.2432,560400.0],["2018-04-24",76.631,77.4609,73.5911,74.1052,916900.0],["2018-04-25",73.9158,74.9983,73.3204,74.8991,1287400.0],["2018-04-26",68.1065,71.7509,68.1065,70.8939,4987400.0],["2018-04-27",70.3887,70.9841,69.5047,70.2083,1842600.0],["2018-04-30",70.3616,70.7766,69.3874,69.6219,1947700.0],["2018-05-01",69.6671,70.1452,68.0523,69.5859,1534400.0],["2018-05-02",68.332,70.1091,67.6013,67.7637,2406500.0],["2018-05-03",67.4119,68.1696,66.618,67.493,1348100.0],["2018-05-04",66.8165,68.9815,66.7533,68.6928,1095800.0],["2018-05-07",68.7379,69.0626,68.0523,68.3229,939300.0],["2018-05-08",68.2237,68.7469,67.89,68.4583,927200.0],["2018-05-09",68.4943,69.0536,67.7186,68.8101,1018800.0],["2018-05-10",68.9454,69.8114,68.801,69.7392,440800.0],["2018-05-11",69.631,70.5691,69.3784,69.7121,480800.0],["2018-05-14",69.7572,70.3797,69.1438,69.3242,677400.0],["2018-05-15",69.0807,69.207,68.2418,68.9725,545300.0],["2018-05-16",69.0627,69.7843,69.0085,69.4776,403400.0],["2018-05-17",69.216,69.7482,69.1348,69.3423,569200.0],["2018-05-18",69.3513,70.8127,69.0987,70.6954,1374800.0],["2018-05-21",71.0382,71.3449,70.7676,71.0652,577200.0],["2018-05-22",71.1284,71.3449,70.7134,70.966,1015600.0],["2018-05-23",70.6142,71.5073,70.4879,71.4622,1059100.0],["2018-05-24",71.4983,71.7959,70.8217,71.4983,759600.0],["2018-05-25",71.39,71.9403,70.7044,71.0743,637800.0],["2018-05-29",70.7044,71.5433,70.2083,70.6052,990500.0],["2018-05-30",71.1014,71.9042,70.4789,71.4532,604200.0],["2018-05-31",71.5433,71.5433,68.9364,68.9454,719400.0],["2018-06-01",69.5498,70.6593,69.5407,70.2624,725200.0],["2018-06-04",70.4879,70.8127,70.1,70.6503,490900.0],["2018-06-05",70.8127,71.7418,70.8127,71.4171,555900.0],["2018-06-06",71.4622,71.4712,70.8397,71.4712,356600.0],["2018-06-07",71.6606,72.5446,71.6426,72.3552,399900.0],["2018-06-08",72.3011,73.1941,72.2199,73.1761,884900.0],["2018-06-11",73.1851,73.6001,73.1851,73.3024,813800.0],["2018-06-12",73.4377,74.1774,73.149,74.1233,605300.0],["2018-06-13",74.0782,74.0782,72.4725,72.9777,934300.0],["2018-06-14",73.4027,74.5785,73.1133,73.9725,599000.0],["2018-06-15",73.7735,74.2981,73.0319,74.2257,1195200.0],["2018-06-18",73.8549,74.0449,73.3846,73.6921,673200.0],["2018-06-19",73.2128,73.2942,71.7114,72.5073,621600.0],["2018-06-20",72.6701,72.7877,71.7114,72.3536,635600.0],["2018-06-21",72.1908,72.1908,70.0925,70.4362,663500.0],["2018-06-22",70.8613,70.9789,70.0473,70.2644,634300.0],["2018-06-25",70.0926,70.0926,68.8625,69.0796,793800.0],["2018-06-26",69.4595,69.6313,68.9078,69.0344,719800.0],["2018-06-27",69.1519,70.3639,68.962,69.9931,1331600.0],["2018-06-28",69.776,70.1016,69.3147,69.8031,734500.0],["2018-06-29",70.2191,70.6895,69.5408,69.9659,669600.0],["2018-07-02",69.5951,70.2825,69.3238,70.2101,466700.0],["2018-07-03",70.6262,71.214,69.568,69.6584,233800.0],["2018-07-05",69.9388,70.6081,69.4775,70.4362,528400.0],["2018-07-06",70.3005,70.3005,69.3599,69.5137,1000600.0],["2018-07-09",69.8755,70.8613,69.5409,70.4905,660400.0],["2018-07-10",70.5357,70.9427,70.2373,70.8613,594000.0],["2018-07-11",70.6261,70.7528,70.0563,70.4633,304800.0],["2018-07-12",70.9065,71.7024,70.5448,71.5215,434500.0],["2018-07-13",71.7205,72.3807,70.4181,72.0913,546400.0],["2018-07-16",71.9828,72.1817,71.4492,71.6662,685300.0],["2018-07-17",71.2141,72.4622,71.2141,72.426,516400.0],["2018-07-18",72.3988,72.6792,71.621,71.6572,588300.0],["2018-07-19",71.3768,71.6481,70.798,71.1597,909500.0],["2018-07-20",70.8884,72.7787,70.59,71.8923,609100.0],["2018-07-23",72.1094,72.2179,70.9608,71.1869,483400.0],["2018-07-24",71.3226,72.3174,71.2864,72.1908,1328700.0],["2018-07-25",72.3536,72.6792,70.9156,72.435,1090500.0],["2018-07-26",70.0925,74.3433,68.6364,73.6921,1136800.0],["2018-07-27",73.9183,74.2529,73.3575,73.8007,1122500.0],["2018-07-30",74.063,74.5694,73.1314,73.1947,795600.0],["2018-07-31",73.5203,74.063,72.9505,73.7464,665600.0],["2018-08-01",73.7464,74.4157,72.8782,73.1495,579800.0],["2018-08-02",72.851,73.5474,72.5707,73.4389,348200.0],["2018-08-03",73.6198,74.0901,73.1043,73.9092,301500.0],["2018-08-06",73.7826,74.8046,73.2128,74.6779,459500.0],["2018-08-07",74.9493,75.519,74.8317,75.1573,480900.0],["2018-08-08",75.2296,75.2296,74.5694,74.6327,485600.0],["2018-08-09",74.7322,75.302,74.5966,74.6689,608600.0],["2018-08-10",74.3343,74.5151,73.674,73.9815,459600.0],["2018-08-13",74.0901,74.4247,73.5022,73.9183,530900.0],["2018-08-14",74.1444,75.5281,73.864,75.3111,392000.0],["2018-08-15",74.9583,77.4997,74.3885,77.147,1028300.0],["2018-08-16",77.4455,78.7569,76.9933,77.2646,818100.0],["2018-08-17",77.147,78.6755,77.0656,78.4132,485600.0],["2018-08-20",78.6755,79.4352,78.2052,78.6483,545700.0],["2018-08-21",78.6483,79.6975,78.5941,79.399,501100.0],["2018-08-22",79.1639,79.1639,78.16,78.775,360500.0],["2018-08-23",78.775,79.2362,78.0514,78.1781,410500.0],["2018-08-24",78.4765,79.0554,78.16,78.9287,380100.0],["2018-08-27",79.4895,79.9507,79.1368,79.3086,310700.0],["2018-08-28",79.5437,79.607,78.9378,79.3357,332600.0],["2018-08-29",79.3719,79.607,78.2956,78.6483,500100.0],["2018-08-30",78.5941,79.0734,77.97,78.9468,778100.0],["2018-08-31",78.8021,79.4804,78.7478,78.8835,644400.0],["2018-09-04",78.8383,78.9468,77.97,78.8202,565900.0],["2018-09-05",78.9468,80.7466,78.9468,80.6743,435600.0],["2018-09-06",80.6742,81.3073,80.213,80.4301,461500.0],["2018-09-07",80.3125,80.6652,79.8512,80.2311,341800.0],["2018-09-10",80.4934,81.5606,80.4934,81.2169,495500.0],["2018-09-11",81.1988,81.5425,80.7014,81.1264,488400.0],["2018-09-12",81.0722,81.5516,80.62,81.1627,421700.0],["2018-09-13",81.3435,81.3435,80.4572,80.8009,471800.0],["2018-09-14",80.6467,80.8915,79.5045,79.6133,758000.0],["2018-09-17",79.7765,80.7828,79.5317,80.5833,744100.0],["2018-09-18",80.7737,82.0338,80.4927,81.925,599900.0],["2018-09-19",82.1244,82.5596,81.8706,82.1154,472100.0],["2018-09-20",82.6049,83.0219,82.2604,82.4145,691300.0],["2018-09-21",81.9794,82.2967,81.2904,81.653,1112600.0],["2018-09-24",81.5715,81.8706,80.674,81.0366,355300.0],["2018-09-25",81.0094,81.1907,80.5017,80.8009,381100.0],["2018-09-26",80.8009,81.6168,80.5924,81.1635,347300.0],["2018-09-27",81.2723,82.0338,80.8009,81.5805,479200.0],["2018-09-28",81.3992,82.2967,81.3085,82.1063,516600.0],["2018-10-01",82.9947,84.1914,82.2332,82.623,783000.0],["2018-10-02",82.3783,83.0129,82.206,82.7862,509800.0],["2018-10-03",82.8044,83.4661,82.3148,82.6956,544400.0],["2018-10-04",82.4236,82.6321,81.4355,81.7618,346600.0],["2018-10-05",82.0519,82.5777,80.819,81.1816,395000.0],["2018-10-08",81.0819,81.0819,80.0212,80.1119,763900.0],["2018-10-09",80.0484,80.9369,78.6705,79.432,879600.0],["2018-10-10",79.5226,79.5226,76.5854,76.6579,871500.0],["2018-10-11",76.667,76.8483,74.8992,75.0262,756200.0],["2018-10-12",79.1419,79.1419,74.8811,75.9418,696000.0],["2018-10-15",75.7786,76.522,75.3888,75.9962,402200.0],["2018-10-16",76.4132,77.3379,76.0143,77.2653,401000.0],["2018-10-17",77.0115,77.0115,75.5066,76.3044,408200.0],["2018-10-18",76.114,76.5673,74.3644,74.9808,532000.0],["2018-10-19",75.0624,75.5247,73.9292,74.1468,477400.0],["2018-10-22",74.31,74.3734,73.4669,73.893,620600.0],["2018-10-23",72.8686,75.4976,72.5603,75.0171,1097300.0],["2018-10-24",74.6363,75.144,72.1977,72.2884,1210500.0],["2018-10-25",74.0924,78.1084,74.0018,75.1893,1569700.0],["2018-10-26",74.6091,75.6063,73.8748,74.9808,1134600.0],["2018-10-29",75.8148,76.395,72.8504,74.038,1018800.0],["2018-10-30",74.1105,76.9027,74.1105,76.6942,796100.0],["2018-10-31",77.4738,78.607,77.4738,77.7186,712700.0],["2018-11-01",78.0903,79.8853,77.9543,79.2416,1096600.0],["2018-11-02",79.9396,80.683,79.2053,79.9034,689200.0],["2018-11-05",80.2207,80.8825,79.6949,80.3204,628200.0],["2018-11-06",80.0937,81.0728,79.577,80.7827,319700.0],["2018-11-07",81.4264,81.5805,80.1754,81.3811,480200.0],["2018-11-08",81.3901,82.2151,80.9641,81.9703,435600.0],["2018-11-09",81.6349,82.0429,80.5652,81.0366,505200.0],["2018-11-12",81.0729,81.236,80.121,80.3113,351100.0],["2018-11-13",80.7193,82.1698,80.4473,80.5652,664300.0],["2018-11-14",81.0184,81.3901,78.3532,78.9696,682400.0],["2018-11-15",78.4529,81.1726,78.2263,80.1935,792800.0],["2018-11-16",79.8309,81.2813,79.5226,80.9278,558700.0],["2018-11-19",80.8553,81.5261,80.6649,81.0819,705400.0],["2018-11-20",80.4564,81.2995,80.0394,80.4564,595200.0],["2018-11-21",80.9006,82.0247,80.4473,81.4083,352200.0],["2018-11-23",81.1453,81.5624,80.3204,80.7827,283600.0],["2018-11-26",81.5896,81.7256,80.8462,81.3811,972300.0],["2018-11-27",81.1001,82.1698,80.8553,81.8162,625300.0],["2018-11-28",81.8796,84.2095,81.7165,83.584,783700.0],["2018-11-29",83.1579,84.2095,82.4508,83.1761,740100.0],["2018-11-30",83.3573,84.137,82.487,83.031,1124500.0],["2018-12-03",84.0282,85.4877,82.6774,84.3999,1080300.0],["2018-12-04",83.9919,84.3002,81.6077,81.8434,635800.0],["2018-12-06",80.8462,81.3539,78.9515,81.3539,754100.0],["2018-12-07",81.4445,81.9794,79.7765,80.3839,547000.0],["2018-12-10",80.4383,80.7193,77.5645,79.0784,694200.0],["2018-12-11",80.3113,80.3748,78.8427,79.1509,683800.0],["2018-12-12",80.2388,81.0366,79.5589,79.6314,448000.0],["2018-12-13",79.985,80.5742,79.0421,79.2688,571900.0],["2018-12-14",78.3782,79.8595,77.6967,78.4691,638900.0],["2018-12-17",78.3419,78.3419,75.543,76.0337,653200.0],["2018-12-18",76.7698,77.5785,76.1518,76.6153,795100.0],["2018-12-19",76.7153,77.5877,74.0436,74.498,1667200.0],["2018-12-20",74.398,74.916,72.635,73.0712,875800.0],["2018-12-21",72.7895,74.0436,71.1629,71.3719,1130200.0],["2018-12-24",70.8812,71.1538,68.4458,68.5276,545800.0],["2018-12-26",68.8093,71.4991,68.0005,71.4355,820000.0],["2018-12-27",70.2542,72.0626,69.5454,72.0626,613700.0],["2018-12-28",72.2534,72.5896,70.7994,71.381,732700.0],["2018-12-31",71.6445,72.7532,71.5355,72.4351,431600.0],["2019-01-02",71.4719,73.671,71.1629,73.6528,864300.0],["2019-01-03",73.2802,73.5529,71.3628,72.4079,1050800.0],["2019-01-04",73.4438,73.7074,72.0171,72.2443,1036400.0],["2019-01-07",72.4533,73.6165,72.0534,72.9985,610900.0],["2019-01-08",73.7346,74.3526,73.2621,74.0072,853500.0],["2019-01-09",74.0981,75.3158,73.3802,74.8342,589900.0],["2019-01-10",74.6524,75.434,74.2072,74.6979,792700.0],["2019-01-11",74.0981,74.6979,73.9436,74.5798,435800.0],["2019-01-14",74.2162,75.125,73.7891,74.3071,555100.0],["2019-01-15",74.5161,74.8796,73.4166,74.289,611300.0],["2019-01-16",74.1072,74.7706,73.5983,73.6165,710800.0],["2019-01-17",73.5074,74.8524,73.5074,74.298,663400.0],["2019-01-18",74.9523,76.379,74.8342,75.8883,813500.0],["2019-01-22",75.4703,75.4703,74.189,74.6797,518600.0],["2019-01-23",74.9069,75.543,74.2889,74.9069,526200.0],["2019-01-24",75.1431,75.6248,74.8523,75.4248,422300.0],["2019-01-25",76.3336,77.1151,76.061,76.5063,569900.0],["2019-01-28",75.7974,76.8697,75.4521,76.588,402500.0],["2019-01-29",76.788,77.6422,76.2609,77.2696,413300.0],["2019-01-30",77.6876,78.3782,76.8243,78.0693,353300.0],["2019-01-31",77.8694,78.5237,77.6149,78.0239,723100.0],["2019-02-01",78.1511,78.9326,77.4422,78.8326,650300.0],["2019-02-04",78.66,79.3324,78.1511,79.3142,420600.0],["2019-02-05",79.5687,81.1862,79.5687,80.9681,688300.0],["2019-02-06",80.8228,81.6134,80.4411,81.4589,735700.0],["2019-02-07",81.3498,82.4675,80.5501,82.4584,541000.0],["2019-02-08",82.1949,83.0491,81.7224,83.0491,696200.0],["2019-02-11",83.1309,83.6216,82.8765,83.1582,445100.0],["2019-02-12",83.8215,84.6667,83.6762,84.5485,540400.0],["2019-02-13",84.7303,85.2846,84.2396,85.2119,594000.0],["2019-02-14",84.9847,84.9847,83.3036,83.3126,1042400.0],["2019-02-15",83.9215,84.0124,82.513,83.2036,2165800.0],["2019-02-19",80.0776,82.3948,79.2233,79.9867,2002100.0],["2019-02-20",79.7141,80.123,78.1147,79.9231,1271200.0],["2019-02-21",79.4869,80.5956,79.4869,80.1775,770000.0],["2019-02-22",80.3956,81.6588,80.1685,81.5134,799800.0],["2019-02-25",81.5043,81.6951,80.223,80.6046,734000.0],["2019-02-26",80.5865,81.4225,80.4956,80.5501,634000.0],["2019-02-27",80.332,82.2495,79.9231,82.1768,640300.0],["2019-02-28",82.0495,82.1495,81.3862,81.7496,720700.0],["2019-03-01",82.5948,83.3672,82.2222,82.8765,732400.0],["2019-03-04",82.9855,83.1582,81.6588,81.9587,618100.0],["2019-03-05",81.9677,82.5403,81.7224,81.7315,674700.0],["2019-03-06",81.9314,82.3585,81.2407,81.2771,731000.0],["2019-03-07",81.159,81.159,79.3597,79.9413,620000.0],["2019-03-08",79.4324,80.0322,79.2961,79.9504,450000.0],["2019-03-11",80.0958,80.8046,80.0776,80.4956,518400.0],["2019-03-12",80.641,81.0045,80.332,80.7046,597500.0],["2019-03-13",81.1862,81.7133,81.0318,81.4589,656300.0],["2019-03-14",81.149,81.55,80.8482,80.912,625800.0],["2019-03-15",80.9028,81.2948,80.4198,80.5838,1411700.0],["2019-03-18",80.6568,81.1398,80.4654,81.0305,745800.0],["2019-03-19",81.313,81.632,80.675,80.8573,743800.0],["2019-03-20",80.8573,80.8846,79.3898,79.9732,974200.0],["2019-03-21",79.7909,81.3859,79.6268,81.0305,480800.0],["2019-03-22",80.7661,80.9667,79.4445,79.4992,704600.0],["2019-03-25",79.5538,80.046,79.3989,79.7088,359000.0],["2019-03-26",80.1737,80.6841,79.8455,80.5929,458000.0],["2019-03-27",80.5929,81.0213,79.5721,80.3924,397000.0],["2019-03-28",80.6841,81.9146,80.4289,81.869,609600.0],["2019-03-29",82.2518,82.8625,82.0057,82.6802,827400.0],["2019-04-01",83.0904,84.6217,83.0904,84.4394,666900.0],["2019-04-02",84.5579,84.7584,83.9472,84.2389,519300.0],["2019-04-03",84.7675,86.2623,84.4941,85.2141,748100.0],["2019-04-04",85.2142,85.8249,85.0774,85.7884,581000.0],["2019-04-05",86.1621,86.8366,85.7975,86.5176,746000.0],["2019-04-08",86.4629,86.5176,85.8431,86.0436,442300.0],["2019-04-09",85.6152,86.0436,85.0683,85.2141,724700.0],["2019-04-10",85.2142,85.3691,84.0748,85.0683,786300.0],["2019-04-11",85.2962,85.5331,84.8404,85.4693,461000.0],["2019-04-12",85.8977,86.5905,85.8795,86.1985,438200.0],["2019-04-15",86.1985,86.5814,85.5878,85.7428,462100.0],["2019-04-16",85.9798,86.0527,85.3509,85.5879,1047000.0],["2019-04-17",85.761,85.8066,85.0774,85.5879,1088400.0],["2019-04-18",85.761,86.2806,85.2415,85.4511,1373500.0],["2019-04-22",85.2962,85.8795,84.9772,85.6426,948700.0],["2019-04-23",85.7519,88.0215,85.7519,87.4929,526900.0],["2019-04-24",87.4928,87.5566,86.8092,87.0462,933200.0],["2019-04-25",87.0736,88.8692,84.8496,88.0124,1548400.0],["2019-04-26",88.1491,89.6075,86.9915,89.6075,553100.0],["2019-04-29",89.6986,90.127,89.3796,89.6986,592200.0],["2019-04-30",89.7716,90.7468,89.6166,90.4461,589400.0],["2019-05-01",90.5554,91.5125,90.2546,90.2729,619500.0],["2019-05-02",90.282,90.9473,89.6348,90.1635,738700.0],["2019-05-03",90.7924,93.3263,90.7924,93.144,675200.0],["2019-05-06",91.7586,92.8341,91.4578,92.269,629900.0],["2019-05-07",91.1114,91.8224,89.571,90.5645,1031100.0],["2019-05-08",90.2364,91.5216,89.8171,90.8015,972400.0],["2019-05-09",90.3002,91.4213,89.808,91.239,861200.0],["2019-05-10",90.6374,91.6947,89.5437,91.4031,758400.0],["2019-05-13",89.4525,90.9929,89.2064,90.3002,1131300.0],["2019-05-14",90.519,91.4213,90.2455,90.601,829300.0],["2019-05-15",90.3549,91.7768,90.2364,91.5398,1189500.0],["2019-05-16",92.0958,93.463,92.0411,92.8523,1094900.0],["2019-05-17",91.9226,92.8068,91.5763,91.5763,2120000.0],["2019-05-20",91.4213,91.5216,90.4642,91.1296,817800.0],["2019-05-21",91.5398,92.588,91.3575,92.4969,600700.0],["2019-05-22",92.0867,92.9708,90.7468,91.0841,1192500.0],["2019-05-23",90.127,90.4642,89.416,90.3275,839300.0],["2019-05-24",90.9747,91.0112,90.2091,90.4916,934800.0],["2019-05-28",90.9018,91.8224,90.0724,90.0724,1182900.0],["2019-05-29",89.6075,89.6804,88.6231,89.1335,614800.0],["2019-05-30",89.3431,90.7559,89.3158,90.6739,527900.0],["2019-05-31",88.5957,88.8874,86.3353,88.459,1586400.0],["2019-06-03",88.6322,90.9747,88.6322,90.7833,677900.0],["2019-06-04",91.2937,91.9044,90.282,91.5307,1563900.0],["2019-06-05",92.1232,94.3927,91.558,94.1649,591100.0],["2019-06-06",94.0099,94.7573,93.5633,94.5203,506500.0],["2019-06-07",95.1675,95.2495,94.3016,94.9214,445700.0],["2019-06-10",95.3225,96.2795,95.204,96.1975,406300.0],["2019-06-11",96.5347,96.6076,95.0308,95.7053,534400.0],["2019-06-12",95.8055,96.1154,95.0763,95.286,497000.0],["2019-06-13",95.9805,96.4648,95.551,96.2364,571700.0],["2019-06-14",96.1267,97.1045,95.3317,96.8852,621300.0],["2019-06-17",96.9126,97.205,95.4139,95.6332,1305100.0],["2019-06-18",96.41,97.7351,95.8708,97.004,621000.0],["2019-06-19",97.1137,98.0367,96.1359,97.927,386800.0],["2019-06-20",98.6124,100.0014,97.8356,98.9322,517400.0],["2019-06-21",99.051,99.1881,98.0732,98.5484,723600.0],["2019-06-24",98.8774,99.5262,98.329,98.5941,389100.0],["2019-06-25",98.8317,99.0693,98.1006,98.3017,582800.0],["2019-06-26",98.521,99.115,97.7077,98.3199,532100.0],["2019-06-27",98.5393,99.4714,98.1189,99.3983,369500.0],["2019-06-28",99.7272,101.0797,99.0053,101.0249,935300.0],["2019-07-01",101.8748,102.3408,100.9061,101.9113,680900.0],["2019-07-02",102.0027,102.0027,100.0654,100.7599,825100.0],["2019-07-03",100.9335,101.2533,100.6959,100.9883,541000.0],["2019-07-05",100.2756,101.5092,99.4257,101.427,436500.0],["2019-07-08",100.303,101.3813,99.6267,100.504,481100.0],["2019-07-09",100.3944,100.8696,99.6085,100.6777,625400.0],["2019-07-10",101.2168,101.8017,99.8461,99.9009,538700.0],["2019-07-11",100.0562,100.5131,99.3343,99.8552,398300.0],["2019-07-12",100.0654,100.9244,99.5719,100.9244,427800.0],["2019-07-15",100.9792,101.3904,100.0471,101.2168,340600.0],["2019-07-16",101.3265,101.6372,100.6959,101.2351,627900.0],["2019-07-17",101.363,101.5732,99.3343,99.444,785500.0],["2019-07-18",99.3526,100.0471,99.1241,100.0105,772800.0],["2019-07-19",100.5223,100.7142,98.2834,98.3199,538100.0],["2019-07-22",98.3748,99.1515,98.2011,98.7129,623700.0],["2019-07-23",99.1789,99.5444,98.5849,99.4531,415100.0],["2019-07-24",99.3526,99.6815,98.6215,98.8956,765800.0],["2019-07-25",93.2207,96.0628,89.7755,95.7795,1800600.0],["2019-07-26",95.7794,96.5014,94.7559,96.1907,858000.0],["2019-07-29",96.2546,96.2546,94.299,94.7651,683100.0],["2019-07-30",94.4635,95.4596,94.1894,95.286,776700.0],["2019-07-31",95.2037,96.0993,94.0157,94.6189,752800.0],["2019-08-01",94.5732,95.6515,93.44,93.6502,1082100.0],["2019-08-02",93.3304,94.3173,92.252,93.0562,645000.0],["2019-08-05",91.3656,92.252,90.5889,91.0915,967600.0],["2019-08-06",91.5027,91.658,90.1137,91.2285,614300.0],["2019-08-07",90.1594,90.3878,89.1267,89.8578,637000.0],["2019-08-08",90.2507,90.991,89.7664,90.6071,874600.0],["2019-08-09",90.3513,90.5706,89.2455,90.2233,811300.0],["2019-08-12",89.8304,89.9857,88.2037,88.6241,536200.0],["2019-08-13",88.286,89.7481,88.0027,89.0627,962600.0],["2019-08-14",88.6058,88.7063,85.6907,85.974,770900.0],["2019-08-15",86.175,86.7964,85.4348,86.5588,747900.0],["2019-08-16",87.0797,87.6829,86.6959,87.2077,2424600.0],["2019-08-19",88.2129,88.6698,87.4727,88.2312,679800.0],["2019-08-20",87.7925,88.1032,86.705,86.8147,683900.0],["2019-08-21",87.7377,87.8839,86.6228,87.2351,594700.0],["2019-08-22",87.6646,88.0941,86.5497,87.4452,528900.0],["2019-08-23",87.0066,87.5549,85.0144,85.3708,586000.0],["2019-08-26",86.0105,86.3578,85.2977,85.9191,391600.0],["2019-08-27",86.4126,86.6502,85.0967,85.6907,447600.0],["2019-08-28",85.2886,86.2207,84.923,86.1659,398600.0],["2019-08-29",86.8695,87.7651,86.1019,87.5458,445300.0],["2019-08-30",88.2677,88.4779,87.4087,87.9753,620900.0],["2019-09-03",87.4818,88.021,86.5588,87.1163,650300.0],["2019-09-04",87.8565,88.5053,87.363,88.4231,595300.0],["2019-09-05",89.1907,90.2233,88.9439,90.1228,641100.0],["2019-09-06",90.269,91.3747,90.1137,90.4244,629000.0],["2019-09-09",90.7076,90.9727,89.0353,89.5014,670800.0],["2019-09-10",89.3186,89.9674,87.893,89.7938,702500.0],["2019-09-11",90.1685,91.3382,89.675,91.3199,497800.0],["2019-09-12",91.5301,91.9505,90.3238,91.6855,440200.0],["2019-09-13",92.2994,93.8938,92.2352,93.683,1069600.0],["2019-09-16",93.1241,93.683,92.446,93.5822,667000.0],["2019-09-17",93.344,94.1228,92.6934,93.0599,627600.0],["2019-09-18",92.2444,93.9762,91.6855,93.7471,536900.0],["2019-09-19",93.7105,94.3153,92.3818,93.5822,489700.0],["2019-09-20",93.7288,94.1045,92.8583,93.0691,605900.0],["2019-09-23",92.5285,93.1974,92.5101,92.6934,376300.0],["2019-09-24",93.1241,93.793,92.7209,93.0874,591500.0],["2019-09-25",93.0324,93.3531,92.5376,93.3256,490900.0],["2019-09-26",93.2981,94.4618,92.895,94.0678,568200.0],["2019-09-27",94.4802,94.6909,93.3806,93.9212,340300.0],["2019-09-30",94.2511,95.9371,94.077,94.975,712400.0],["2019-10-01",95.5248,96.0379,92.2077,92.6384,603700.0],["2019-10-02",91.9145,92.2169,90.6317,91.8504,466400.0],["2019-10-03",91.4747,92.6842,90.1644,92.6384,624100.0],["2019-10-04",92.6293,94.7551,92.6293,94.6726,519500.0],["2019-10-07",94.1961,94.5718,93.8113,93.9945,428600.0],["2019-10-08",92.9958,94.5077,92.2169,93.7655,888600.0],["2019-10-09",94.416,94.6818,92.0428,92.5834,1063600.0],["2019-10-10",92.4826,93.3714,92.2077,92.2719,1146500.0],["2019-10-11",93.4906,94.2786,92.9042,92.9683,877900.0],["2019-10-14",92.6751,93.1424,91.9329,92.0428,494500.0],["2019-10-15",92.5101,93.573,92.1528,93.2707,1113400.0],["2019-10-16",93.2523,94.7917,93.0691,94.7551,551200.0],["2019-10-17",95.0941,95.8546,94.3427,95.4148,511100.0],["2019-10-18",94.9933,96.0471,94.9933,95.2499,608000.0],["2019-10-21",95.818,96.6702,95.6164,96.2395,566200.0],["2019-10-22",96.551,97.2108,95.7722,96.4411,549200.0],["2019-10-23",96.2761,96.9817,95.4606,95.6347,808300.0],["2019-10-24",99.694,104.5595,99.0984,104.1472,2049900.0],["2019-10-25",104.5046,106.273,103.3867,103.8448,1025500.0],["2019-10-28",104.2113,106.7953,104.2113,105.6683,807400.0],["2019-10-29",105.2559,105.9707,104.6787,105.7691,737700.0],["2019-10-30",105.5766,107.3451,105.5125,106.7587,670700.0],["2019-10-31",106.6487,107.226,105.6958,106.328,595200.0],["2019-11-01",107.2993,108.6188,107.2076,108.298,554800.0],["2019-11-04",108.6188,109.4068,107.6108,108.2431,485200.0],["2019-11-05",108.1789,108.6004,106.8503,107.2993,593300.0],["2019-11-06",106.9053,107.0794,106.3372,106.8228,790900.0],["2019-11-07",107.4276,107.6475,105.1276,105.6224,528600.0],["2019-11-08",105.7507,106.1997,105.1918,105.9706,991800.0],["2019-11-11",105.4209,106.612,105.4209,105.9798,388100.0],["2019-11-12",105.6957,105.934,104.6328,105.1001,530700.0],["2019-11-13",104.5229,107.1252,104.4221,106.9511,580100.0],["2019-11-14",107.1893,107.7208,106.7587,107.3818,404700.0],["2019-11-15",108.1881,109.2877,108.0781,109.1502,677500.0],["2019-11-18",109.022,109.5534,108.2156,108.4997,419500.0],["2019-11-19",108.5271,109.3976,107.8582,109.2327,668200.0],["2019-11-20",109.0678,109.416,107.5009,107.6658,887300.0],["2019-11-21",107.4826,109.0586,106.6579,108.6004,717000.0],["2019-11-22",108.4538,109.5076,107.8307,109.0861,583200.0],["2019-11-25",109.0311,109.9932,107.7574,109.7825,562300.0],["2019-11-26",109.8833,112.0549,109.8375,111.9358,672400.0],["2019-11-27",111.7984,112.1282,110.9645,111.386,463900.0],["2019-11-29",111.0928,111.386,109.7641,109.984,316000.0],["2019-12-02",110.1582,110.6072,109.645,110.2865,602100.0],["2019-12-03",109.2694,110.2223,109.251,110.1215,529700.0],["2019-12-04",110.8729,112.5497,110.8729,111.5967,714800.0],["2019-12-05",111.6059,112.1649,111.4868,112.0641,602300.0],["2019-12-06",113.0354,113.4477,112.3573,112.6963,512400.0],["2019-12-09",112.2382,113.7776,111.89,113.7042,726600.0],["2019-12-10",113.7776,114.1441,113.3561,113.7042,1142100.0],["2019-12-11",113.5943,115.2253,113.411,115.1704,566600.0],["2019-12-12",113.5576,115.1154,113.3927,114.0525,978100.0],["2019-12-13",113.9242,113.9242,112.1099,112.7146,557100.0],["2019-12-16",113.2748,113.4401,111.5209,111.7229,726400.0],["2019-12-17",111.7412,113.5044,111.4198,113.4401,717200.0],["2019-12-18",113.4401,113.9636,112.2004,113.5136,484700.0],["2019-12-19",113.4401,113.9452,112.1728,113.5779,516000.0],["2019-12-20",114.3952,114.9094,113.9635,114.0554,1065200.0],["2019-12-23",114.2574,114.2574,112.9902,113.3391,458000.0],["2019-12-24",113.3115,114.1013,113.0636,113.7523,179500.0],["2019-12-26",113.7983,114.487,113.4401,114.4595,229100.0],["2019-12-27",114.6707,114.8176,114.083,114.4135,219500.0],["2019-12-30",114.3309,114.588,113.4034,113.9819,304100.0],["2019-12-31",113.9268,114.5237,113.7431,114.3676,278900.0],["2020-01-02",114.5972,115.1482,113.3667,115.1482,572400.0],["2020-01-03",113.7156,114.6982,112.7973,113.7248,480500.0],["2020-01-06",112.182,113.5319,111.0066,113.5136,627400.0],["2020-01-07",113.2289,113.4677,112.0902,112.1545,588400.0],["2020-01-08",112.2647,113.4493,111.8973,112.632,938700.0],["2020-01-09",113.0912,113.6146,112.2371,112.834,458500.0],["2020-01-10",113.1463,113.7615,112.531,113.3483,525300.0],["2020-01-13",113.8717,114.4778,112.3749,114.4687,945600.0],["2020-01-14",114.2942,115.2492,113.7707,114.5329,703100.0],["2020-01-15",114.6339,115.4604,113.7248,115.0839,884100.0],["2020-01-16",115.8278,118.0685,115.7451,118.0134,784700.0],["2020-01-17",118.4082,119.3357,117.2603,117.5909,975700.0],["2020-01-21",117.2695,117.6736,116.3053,116.7553,669000.0],["2020-01-22",117.1869,119.2898,117.1226,118.8766,786300.0],["2020-01-23",118.3899,119.3357,118.0685,119.198,729200.0],["2020-01-24",119.3816,119.9143,117.3705,117.545,682100.0],["2020-01-27",116.2226,118.0776,116.0849,117.242,675300.0],["2020-01-28",117.747,119.0786,117.1318,118.8674,380800.0],["2020-01-29",119.3817,120.952,118.6654,120.1347,555200.0],["2020-01-30",119.3817,120.5387,118.8123,119.9878,524200.0],["2020-01-31",119.8133,120.5571,118.1878,118.7572,607400.0],["2020-02-03",119.4276,122.155,119.3266,121.3836,722300.0],["2020-02-04",122.8713,124.3865,122.706,124.2028,641000.0],["2020-02-05",125.415,125.8558,122.0264,122.3938,765000.0],["2020-02-06",122.7243,122.807,120.8785,121.5948,649900.0],["2020-02-07",121.5581,123.8723,121.2367,123.0917,782600.0],["2020-02-10",122.7978,125.2589,122.7978,125.2405,631300.0],["2020-02-11",125.6538,126.7466,124.7446,126.6272,460600.0],["2020-02-12",126.5353,127.3894,125.6262,127.2516,604300.0],["2020-02-13",125.3691,126.3976,125.0936,125.6538,808800.0],["2020-02-14",125.5804,127.867,125.461,127.5548,748100.0],["2020-02-18",122.0815,123.6426,119.9418,123.3855,1034900.0],["2020-02-19",123.0274,123.6886,119.7398,120.4469,766700.0],["2020-02-20",118.2521,121.1816,116.342,119.2439,1245900.0],["2020-02-21",118.6745,118.6837,116.9481,118.0776,638700.0],["2020-02-24",115.038,117.444,114.7901,116.5808,677100.0],["2020-02-25",117.0124,117.2512,113.6881,113.8717,782900.0],["2020-02-26",114.4502,115.5063,112.2738,113.5595,809900.0],["2020-02-27",111.7596,114.1289,108.4628,108.5271,1206900.0],["2020-02-28",105.4875,107.168,102.8151,105.5976,1246500.0],["2020-03-02",105.9374,110.9882,105.3589,110.9882,912700.0],["2020-03-03",110.8964,114.3309,108.573,109.5924,848900.0],["2020-03-04",111.732,114.3125,110.8045,114.1931,772600.0],["2020-03-05",112.2738,114.5329,111.5392,112.632,961500.0],["2020-03-06",109.6291,110.4556,106.0935,110.0148,970100.0],["2020-03-09",103.0998,110.2076,93.7789,105.6068,1126900.0],["2020-03-10",107.9486,108.9679,101.603,108.72,1277700.0],["2020-03-11",106.4609,107.1037,104.2386,105.4048,1220100.0],["2020-03-12",99.5367,102.9162,94.6788,94.9451,1598800.0],["2020-03-13",100.2898,103.4488,95.7441,102.6774,1081300.0],["2020-03-16",91.6535,96.1847,87.1593,89.9866,1040000.0],["2020-03-17",91.6904,98.0174,89.388,94.4901,1290300.0],["2020-03-18",87.7763,93.4218,76.0618,89.038,1547200.0],["2020-03-19",88.1539,91.6167,85.6029,86.7172,1280900.0],["2020-03-20",88.6788,88.8354,75.1592,76.292,1202700.0],["2020-03-23",75.7671,76.9919,71.2544,72.3872,1262400.0],["2020-03-24",74.4041,80.2337,73.7226,78.2076,948200.0],["2020-03-25",78.0603,84.8845,76.1078,82.3795,830700.0],["2020-03-26",82.3151,89.7288,82.3151,89.1301,745400.0],["2020-03-27",88.1447,88.7802,83.4018,84.378,764300.0],["2020-03-30",84.949,88.1724,83.807,87.5001,849700.0],["2020-03-31",86.3581,88.071,83.9728,84.7464,1142700.0],["2020-04-01",81.5507,81.5507,76.3473,77.9037,1061000.0],["2020-04-02",77.5077,80.1232,76.0894,77.7471,1059200.0],["2020-04-03",77.3787,79.0825,75.7026,77.3972,830700.0],["2020-04-06",80.4824,87.6106,80.1969,87.0211,843300.0],["2020-04-07",90.309,91.0273,84.3596,85.4187,1064500.0],["2020-04-08",84.4609,88.771,83.6965,87.1685,856100.0],["2020-04-09",87.233,90.0787,86.7172,87.8224,816700.0],["2020-04-13",87.3803,88.9183,85.0043,88.2,816500.0],["2020-04-14",90.0235,91.276,89.2222,90.18,615100.0],["2020-04-15",88.7618,89.213,85.695,86.9935,623600.0],["2020-04-16",86.9106,87.9237,84.8661,86.5514,754900.0],["2020-04-17",88.7526,90.484,87.4172,89.913,767500.0],["2020-04-20",88.0802,88.6973,85.9436,86.5238,571500.0],["2020-04-21",84.9398,85.6121,83.1255,83.586,603300.0],["2020-04-22",85.0319,85.7963,83.8991,85.6213,699900.0],["2020-04-23",87.104,90.5208,84.8385,87.6106,1311100.0],["2020-04-24",87.2698,89.1393,85.9897,88.9367,691500.0],["2020-04-27",89.8577,91.6996,89.7103,91.2391,717700.0],["2020-04-28",93.0442,94.8861,92.685,93.5876,564400.0],["2020-04-29",96.0834,96.332,93.6336,94.2691,810200.0],["2020-04-30",92.8784,93.5507,90.8155,92.5929,1215200.0],["2020-05-01",91.101,92.022,89.1302,89.7748,705900.0],["2020-05-04",88.7618,88.7618,86.9383,87.2698,666600.0],["2020-05-05",88.0158,90.1708,87.3895,89.0933,751900.0],["2020-05-06",89.8393,91.7364,89.1486,90.2445,838900.0],["2020-05-07",91.3036,93.21,91.3036,92.2246,908800.0],["2020-05-08",93.8823,95.5861,93.4955,94.1862,409900.0],["2020-05-11",93.5599,94.573,92.114,93.6428,530400.0],["2020-05-12",94.1125,95.3742,91.7917,91.8377,538700.0],["2020-05-13",90.8984,91.9575,85.4279,86.2568,908700.0],["2020-05-14",85.0595,86.2199,82.7295,86.1739,1442700.0],["2020-05-15",85.4463,87.0119,84.7648,85.5937,766100.0],["2020-05-18",88.6144,89.9866,88.1815,88.3013,726800.0],["2020-05-19",88.0158,89.7564,86.6712,86.8001,712900.0],["2020-05-20",88.1907,90.1063,87.8408,89.6459,814700.0],["2020-05-21",86.5423,87.9697,86.1278,86.5699,972800.0],["2020-05-22",86.9106,87.1225,85.5753,86.837,497600.0],["2020-05-26",89.2959,90.7602,88.7433,89.9222,746100.0],["2020-05-27",91.7272,92.4732,89.959,91.2023,853600.0],["2020-05-28",92.685,93.5599,90.6129,92.0127,645400.0],["2020-05-29",91.0089,92.2614,90.1156,91.8193,917200.0],["2020-06-01",92.4456,93.9467,91.5707,92.6942,480400.0],["2020-06-02",93.3573,93.9283,91.5062,92.1048,664100.0],["2020-06-03",92.9153,97.0596,92.6482,96.7372,714800.0],["2020-06-04",95.6045,97.8424,95.0519,97.7042,774900.0],["2020-06-05",101.1578,108.2031,100.6513,106.2323,1535500.0],["2020-06-08",105.8547,107.4756,105.2837,106.4073,707900.0],["2020-06-09",104.593,104.6575,102.9445,103.4142,612100.0],["2020-06-10",103.0458,103.5339,100.1632,100.4026,663200.0],["2020-06-11",96.9399,97.1517,93.3665,93.5323,734400.0],["2020-06-12",96.6083,96.6175,91.5154,94.3151,732000.0],["2020-06-15",91.5898,95.3683,90.9708,94.8325,540700.0],["2020-06-16",98.5648,98.6757,94.2874,96.5693,472600.0],["2020-06-17",97.5116,97.9551,95.7471,96.3106,481300.0],["2020-06-18",95.5993,97.2437,94.389,95.1466,563400.0],["2020-06-19",96.9943,96.9943,94.1488,94.9156,969000.0],["2020-06-22",94.4352,95.0265,92.7631,94.8787,709800.0],["2020-06-23",96.2921,96.9204,94.62,94.8417,466700.0],["2020-06-24",93.8624,94.2043,90.2687,90.3796,560200.0],["2020-06-25",89.6867,90.7676,87.839,90.5366,716200.0],["2020-06-26",90.2595,91.017,89.003,89.659,837500.0],["2020-06-29",90.6567,92.2088,89.6128,92.1903,515200.0],["2020-06-30",91.8207,94.9156,91.8207,94.4352,805900.0],["2020-07-01",94.4907,95.4884,93.3359,94.1304,804500.0],["2020-07-02",95.5254,96.634,94.5091,94.5923,453000.0],["2020-07-06",96.4492,97.0405,95.5254,96.0519,397800.0],["2020-07-07",95.2759,95.8672,94.2412,94.2782,514800.0],["2020-07-08",95.0634,95.59,93.9825,94.6847,700000.0],["2020-07-09",94.7401,95.3221,92.4397,92.8739,473700.0],["2020-07-10",92.6337,93.9918,91.9316,93.7793,436600.0],["2020-07-13",94.2504,95.6547,93.7701,94.001,499900.0],["2020-07-14",93.8162,96.4307,93.4467,96.3014,548900.0],["2020-07-15",97.8811,99.5718,97.5024,98.6664,722900.0],["2020-07-16",98.5925,99.7011,98.0567,99.23,586100.0],["2020-07-17",99.3408,99.3408,96.9296,98.7126,750300.0],["2020-07-20",98.8512,100.2647,98.5278,99.3408,635500.0],["2020-07-21",100.7728,101.789,100.1723,101.4564,774300.0],["2020-07-22",101.0222,103.8399,101.0222,103.1009,1117100.0],["2020-07-23",100.4217,101.6227,94.5553,94.7493,1622500.0],["2020-07-24",94.9249,95.4145,92.7538,93.3266,873700.0],["2020-07-27",93.9363,94.3059,92.9294,93.6684,732500.0],["2020-07-28",93.1234,93.4744,90.9708,91.0078,658000.0],["2020-07-29",91.1556,92.0517,90.3611,90.7399,570900.0],["2020-07-30",89.5758,90.4257,88.1623,90.1486,721800.0],["2020-07-31",90.3333,91.9316,89.1878,91.8854,896500.0],["2020-08-03",92.4952,93.225,91.4697,92.8,703500.0],["2020-08-04",92.0148,92.4397,90.7953,91.8392,700800.0],["2020-08-05",92.3289,93.3359,92.0887,92.7908,748200.0],["2020-08-06",92.1903,93.0217,90.7398,91.6452,810500.0],["2020-08-07",92.0148,92.4859,91.1186,92.4859,693000.0],["2020-08-10",92.8185,94.5923,92.5506,94.5276,449700.0],["2020-08-11",95.3775,98.1214,94.8232,96.2275,759400.0],["2020-08-12",96.8095,97.0127,95.6455,96.2367,407000.0],["2020-08-13",96.015,96.7079,94.5646,94.8694,453800.0],["2020-08-14",94.6292,95.0265,93.3913,93.8255,490900.0],["2020-08-17",93.7331,95.0449,93.3081,94.4722,638500.0],["2020-08-18",94.6015,94.9988,92.7723,92.9294,959000.0],["2020-08-19",93.0956,93.576,91.9224,93.0402,565900.0],["2020-08-20",92.0702,92.5413,91.3126,91.7745,376300.0],["2020-08-21",91.7838,92.9109,91.6914,92.6337,584800.0],["2020-08-24",92.8,95.1466,92.7723,95.0634,522300.0],["2020-08-25",95.4515,95.7471,93.0864,94.3059,534700.0],["2020-08-26",94.2874,95.202,93.6869,94.6569,471300.0],["2020-08-27",95.045,95.9873,94.7216,95.3775,591500.0],["2020-08-28",95.4607,96.8834,94.389,96.0797,622800.0],["2020-08-31",95.8672,96.4399,95.396,95.5161,866900.0],["2020-09-01",95.1281,95.1651,92.9478,94.3244,593700.0],["2020-09-02",94.5553,97.3915,94.232,96.8187,635100.0],["2020-09-03",96.9481,97.3176,92.2457,92.7723,591200.0],["2020-09-04",93.6961,94.2782,91.3681,92.0794,583200.0],["2020-09-08",91.4143,91.6545,89.9638,90.5366,775600.0],["2020-09-09",91.405,92.4213,91.0262,91.1741,584700.0],["2020-09-10",91.4604,91.7838,89.2617,89.622,537900.0],["2020-09-11",89.9823,91.3496,89.8807,90.5089,649200.0],["2020-09-14",91.6083,91.8762,90.4165,91.5898,590500.0],["2020-09-15",92.4425,93.7679,91.8771,93.5362,684400.0],["2020-09-16",94.0644,97.4659,93.7678,96.2332,885300.0],["2020-09-17",94.982,97.7162,94.4259,96.3722,1244000.0],["2020-09-18",96.4371,97.9386,95.2879,95.6957,1464900.0],["2020-09-21",93.9996,94.0552,88.7166,90.6166,984900.0],["2020-09-22",90.5147,91.6547,89.2542,91.0337,845800.0],["2020-09-23",91.7473,91.942,88.1141,88.3922,781700.0],["2020-09-24",88.0493,89.5507,87.1317,88.6332,716100.0],["2020-09-25",88.3088,90.8947,87.7064,90.1254,637300.0],["2020-09-28",91.701,93.3508,91.2561,91.9512,614500.0],["2020-09-29",91.7752,93.1376,91.3674,91.9142,482400.0],["2020-09-30",92.6278,94.2776,90.7371,91.6732,1442800.0],["2020-10-01",92.6278,94.2405,90.9873,91.2932,872400.0],["2020-10-02",89.4673,92.3961,89.2727,91.5898,1666000.0],["2020-10-05",92.5815,93.8142,92.2571,93.4249,970900.0],["2020-10-06",93.6195,95.2415,93.0913,93.4805,669600.0],["2020-10-07",94.2776,94.9079,93.3508,94.1293,684100.0],["2020-10-08",95.1859,96.1776,94.5835,96.1035,517500.0],["2020-10-09",97.0118,97.6698,96.3074,96.3815,484700.0],["2020-10-12",97.021,100.1815,97.021,99.8757,570200.0],["2020-10-13",98.9118,99.3474,97.123,97.3547,700300.0],["2020-10-14",97.3176,98.2723,96.3167,96.8357,473100.0],["2020-10-15",95.4176,97.1693,95.4084,97.1508,357200.0],["2020-10-16",97.5308,98.4947,97.2528,97.3084,386500.0],["2020-10-19",97.4567,98.0962,96.1591,96.3259,569500.0],["2020-10-20",97.3918,99.7367,97.0303,97.5957,576800.0],["2020-10-21",97.4659,99.2732,95.6123,96.2981,1155400.0],["2020-10-22",97.3176,97.781,92.5259,94.5093,1536900.0],["2020-10-23",95.603,96.4,94.2961,95.3527,764500.0],["2020-10-26",94.1757,94.6576,92.5908,93.462,715400.0],["2020-10-27",93.462,93.5825,91.7566,91.9976,683600.0],["2020-10-28",89.8844,91.7288,89.0503,89.3098,994100.0],["2020-10-29",88.7722,91.6361,88.6703,90.9317,776500.0],["2020-10-30",90.0049,91.3581,88.7908,91.2932,912200.0],["2020-11-02",92.5815,94.3425,92.3127,94.083,901900.0],["2020-11-03",95.2879,97.0025,94.7132,96.4649,726100.0],["2020-11-04",96.641,97.2342,93.8327,94.1201,814000.0],["2020-11-05",95.3342,97.0581,95.3342,96.5113,741000.0],["2020-11-06",96.3908,97.0859,94.9727,95.3064,749700.0],["2020-11-09",98.4762,106.345,97.7347,103.685,1144200.0],["2020-11-10",104.343,108.0411,103.1845,106.725,971000.0],["2020-11-11",109.6816,109.6816,103.2401,104.1391,980600.0],["2020-11-12",103.4533,103.4533,100.4225,102.0908,906000.0],["2020-11-13",102.8786,106.5211,102.8786,105.6591,611600.0],["2020-11-16",107.9299,109.7187,107.1143,109.6075,548700.0],["2020-11-17",108.3284,108.5601,105.9928,107.0123,813300.0],["2020-11-18",107.4016,107.9021,106.1318,106.1782,691900.0],["2020-11-19",105.5665,106.2709,103.685,105.7796,584100.0],["2020-11-20",105.6128,106.2801,103.7591,104.7323,490100.0],["2020-11-23",105.4923,106.3728,104.4543,105.8074,780100.0],["2020-11-24",107.4479,109.0977,106.447,108.245,668500.0],["2020-11-25",108.1616,108.1616,105.4367,106.7806,547300.0],["2020-11-27",107.1513,108.4304,105.7611,105.9186,326500.0],["2020-11-30",105.4738,105.7982,104.3616,105.6962,956800.0],["2020-12-01",107.4109,108.0226,106.3543,106.586,734500.0],["2020-12-02",106.0113,107.485,104.306,105.2328,553900.0],["2020-12-03",105.6406,106.9104,105.1957,105.446,575600.0],["2020-12-04",105.9279,107.5406,105.5386,106.1596,840300.0],["2020-12-07",106.3265,106.3265,103.6572,104.0001,654200.0],["2020-12-08",103.3976,105.2606,102.0167,104.8435,693300.0],["2020-12-09",105.5386,106.9103,103.0084,103.2123,1154200.0],["2020-12-10",102.4338,104.2874,100.9972,102.5543,674700.0],["2020-12-11",101.7294,102.406,100.8952,101.5625,518700.0],["2020-12-14",102.1001,102.823,100.8581,101.6645,822500.0],["2020-12-15",102.2408,104.6576,101.8969,103.8303,562500.0],["2020-12-16",103.8582,104.2672,102.9473,103.3655,674700.0],["2020-12-17",104.1557,104.9365,103.254,104.8714,1232900.0],["2020-12-18",105.615,106.3122,104.6576,105.7359,1351200.0],["2020-12-21",103.8768,105.615,103.0216,104.8435,595000.0],["2020-12-22",104.6669,105.9311,104.1928,104.4717,479900.0],["2020-12-23",104.8342,105.4477,103.8303,104.8157,564900.0],["2020-12-24",105.0759,105.2432,104.2579,105.0666,138800.0],["2020-12-28",105.4942,107.3161,105.4942,106.4516,428500.0],["2020-12-29",107.0744,107.0744,104.7506,105.5407,324000.0],["2020-12-30",105.4756,107.1302,105.4384,106.842,390300.0],["2020-12-31",107.093,108.4316,106.0055,108.1806,375900.0],["2021-01-04",108.2178,108.571,105.6987,106.4145,770800.0],["2021-01-05",106.1077,107.7251,105.7824,106.619,686400.0],["2021-01-06",107.6508,111.8244,107.6508,109.0451,942800.0],["2021-01-07",110.1141,112.4844,109.5098,111.9174,839500.0],["2021-01-08",111.8709,112.7819,109.7701,111.527,530100.0],["2021-01-11",110.1605,112.4658,110.0676,111.8523,509100.0],["2021-01-12",111.7965,112.754,110.867,111.434,684500.0],["2021-01-13",111.0157,111.5734,108.729,108.7662,435600.0],["2021-01-14",109.0916,109.3983,107.5485,108.0876,556600.0],["2021-01-15",107.1767,107.4091,105.0945,106.3494,504300.0],["2021-01-19",106.8328,108.2271,106.5353,106.6283,377800.0],["2021-01-20",106.9443,106.9629,105.1967,106.1449,718300.0],["2021-01-21",106.1263,107.8274,105.7359,106.935,928100.0],["2021-01-22",106.2007,106.3959,104.3602,105.6058,582000.0],["2021-01-25",104.8528,104.9644,103.2912,104.1928,615800.0],["2021-01-26",104.8249,105.5407,102.7335,103.4213,551700.0],["2021-01-27",102.2036,105.6708,100.549,104.2486,855400.0],["2021-01-28",105.1875,106.7491,102.3523,102.6963,1184700.0],["2021-01-29",101.4972,101.6645,99.0989,99.4707,772500.0],["2021-02-01",100.4747,102.9751,100.4747,102.5476,565800.0],["2021-02-02",102.9751,104.2207,102.12,103.0774,648400.0],["2021-02-03",102.687,103.9976,102.2687,103.5793,425400.0],["2021-02-04",103.7002,105.3176,103.1982,103.9883,428300.0],["2021-02-05",104.4345,106.4052,104.4345,105.7731,1395700.0],["2021-02-08",106.7677,108.9335,105.7173,108.7848,682100.0],["2021-02-09",108.3479,109.0637,107.8553,108.4966,447500.0],["2021-02-10",109.389,110.2163,107.7995,109.6028,448100.0],["2021-02-11",109.8073,111.0715,109.5006,110.7183,522300.0],["2021-02-12",110.0955,112.1126,109.0916,109.9282,668800.0],["2021-02-16",108.7011,109.4726,101.8597,102.0735,1336300.0],["2021-02-17",101.2183,102.4825,100.6234,101.5994,838700.0],["2021-02-18",101.1997,102.436,100.4561,100.6792,713700.0],["2021-02-19",100.7256,101.6273,100.0006,101.3763,914000.0],["2021-02-22",100.7814,101.5622,99.0153,101.3113,620500.0],["2021-02-23",101.3392,101.8969,99.322,101.1254,496200.0],["2021-02-24",100.9673,102.9937,100.4003,101.6273,569800.0],["2021-02-25",101.1904,102.2408,99.5172,100.0099,574300.0],["2021-02-26",100.0192,101.8225,99.3871,101.116,1288600.0],["2021-03-01",102.0177,105.0852,100.391,103.8303,928200.0],["2021-03-02",104.4717,106.0148,103.1796,104.8435,763400.0],["2021-03-03",104.2393,105.5686,103.6165,104.2486,894800.0],["2021-03-04",103.7095,103.756,100.1586,102.6219,1101500.0],["2021-03-05",103.756,105.8474,102.8822,105.3269,1082800.0],["2021-03-08",106.2379,111.1087,105.4942,108.2829,1233900.0],["2021-03-09",108.0784,108.8871,106.1449,106.3773,721900.0],["2021-03-10",106.3122,108.2643,105.9032,107.7809,636700.0],["2021-03-11",108.1341,108.3479,106.5911,106.8978,527700.0],["2021-03-12",108.0969,109.0358,107.4555,109.0265,437700.0],["2021-03-15",108.3107,109.8352,108.2178,109.8073,1375100.0],["2021-03-16",110.8609,114.4413,110.5066,113.1266,859800.0],["2021-03-17",112.9961,115.2058,112.8469,114.2734,1109500.0],["2021-03-18",113.6581,115.0753,113.3131,113.7327,678400.0],["2021-03-19",113.5089,113.5089,111.6255,111.8119,1024600.0],["2021-03-22",111.3084,112.763,110.2362,112.3061,719400.0],["2021-03-23",111.3084,112.8842,110.9728,111.2245,612300.0],["2021-03-24",112.2874,114.9727,111.7467,113.425,1272800.0],["2021-03-25",113.7886,115.3177,112.3714,115.1312,718400.0],["2021-03-26",116.1382,118.2454,115.383,118.1801,471000.0],["2021-03-29",118.1708,119.7279,117.2011,117.7419,812800.0],["2021-03-30",117.3223,117.7606,116.0263,116.8188,578300.0],["2021-03-31",116.3154,118.0869,115.7,117.1265,592900.0],["2021-04-01",117.341,119.3456,116.1942,119.1125,735800.0],["2021-04-05",120.2314,121.2663,119.7652,121.2384,631400.0],["2021-04-06",124.595,125.3502,122.1521,122.609,1515400.0],["2021-04-07",121.9097,123.0099,120.9214,122.4784,534700.0],["2021-04-08",122.3572,122.637,120.7815,122.0029,544400.0],["2021-04-09",122.8607,123.8024,121.8444,122.7861,558500.0],["2021-04-12",123.2244,123.4761,122.0402,122.7115,478000.0],["2021-04-13",121.8351,121.975,120.2221,120.595,490900.0],["2021-04-14",120.623,122.3479,120.567,121.4342,310900.0],["2021-04-15",121.3037,122.0123,120.7256,121.7046,559400.0],["2021-04-16",123.0752,124.1288,122.6556,124.0169,636100.0],["2021-04-19",124.2127,124.3525,122.9819,123.3922,488300.0],["2021-04-20",123.7278,124.2873,122.6556,123.4947,675600.0],["2021-04-21",123.7185,125.7139,123.6067,124.0915,700600.0],["2021-04-22",125.5553,130.2825,125.5553,126.3292,1119300.0],["2021-04-23",125.6672,129.4434,125.2197,128.9958,938100.0],["2021-04-26",129.8443,130.7301,126.4784,127.0379,932800.0],["2021-04-27",127.0751,129.2569,125.8723,128.3432,817100.0],["2021-04-28",128.511,128.511,126.7861,127.2709,519000.0],["2021-04-29",127.9889,128.8839,127.4947,127.9422,840300.0],["2021-04-30",127.0658,127.2989,124.8747,125.2943,893200.0],["2021-05-03",126.6276,127.8583,126.0402,126.87,985500.0],["2021-05-04",126.4691,128.455,126.4504,128.1194,917600.0],["2021-05-05",128.4084,128.4084,125.6672,127.0285,917200.0],["2021-05-06",127.4108,130.814,127.0938,130.6835,799100.0],["2021-05-07",130.6368,132.5855,130.441,131.6998,674800.0],["2021-05-10",132.3617,134.9724,132.3617,132.9118,872700.0],["2021-05-11",132.0727,132.427,129.6671,130.2918,605100.0],["2021-05-12",130.1147,130.2079,125.7977,126.236,796200.0],["2021-05-13",126.6183,130.525,126.4224,129.7977,660200.0],["2021-05-14",130.152,131.8676,130.0681,130.7674,500500.0],["2021-05-17",130.0961,130.7954,129.2476,129.5366,360900.0],["2021-05-18",129.5832,129.9748,127.8397,127.9143,506500.0],["2021-05-19",126.3665,128.6602,126.236,128.3525,549200.0],["2021-05-20",128.8933,129.3035,127.9143,128.3245,427500.0],["2021-05-21",128.8933,130.0588,127.6998,128.2126,471900.0],["2021-05-24",128.6695,129.5086,128.0448,129.3501,660100.0],["2021-05-25",129.4154,130.6555,128.9026,129.8257,640100.0],["2021-05-26",129.5739,130.469,129.2662,129.6671,410600.0],["2021-05-27",130.4597,131.0192,129.6112,130.7021,813300.0],["2021-05-28",130.6741,131.6811,130.6461,130.9818,450700.0],["2021-06-01",132.082,133.1916,129.779,129.9375,630000.0],["2021-06-02",130.0867,130.0867,128.5017,128.9865,692000.0],["2021-06-03",128.166,129.1264,127.7185,128.6136,718400.0],["2021-06-04",129.5459,129.9841,128.828,129.4434,432400.0],["2021-06-07",129.7791,129.7791,128.3805,128.6695,388600.0],["2021-06-08",128.828,130.2079,128.0075,129.6019,574700.0],["2021-06-09",129.4807,129.9282,128.7254,128.7534,570100.0],["2021-06-10",129.4434,130.1893,128.1474,129.2849,791900.0],["2021-06-11",129.7977,130.18,128.5669,129.3222,601600.0],["2021-06-14",129.3409,129.3409,127.7931,128.9586,609800.0],["2021-06-15",129.0613,129.7157,128.0331,129.4727,724900.0],["2021-06-16",129.6877,130.2767,128.8183,130.0616,878300.0],["2021-06-17",129.7718,130.1364,126.0699,127.6591,662500.0],["2021-06-18",125.9017,126.8272,125.0791,125.8736,885700.0],["2021-06-21",127.173,129.0801,127.1076,128.7903,1017300.0],["2021-06-22",129.1548,129.9962,128.0985,129.6503,589600.0],["2021-06-23",129.9775,130.1738,128.7248,129.1455,910500.0],["2021-06-24",130.1832,130.1832,128.2855,129.6784,621500.0],["2021-06-25",130.1738,131.0806,129.1923,129.7999,785200.0],["2021-06-28",130.2299,130.66,129.0895,130.2486,401300.0],["2021-06-29",130.9404,131.7817,130.0336,130.1177,395200.0],["2021-06-30",129.5942,130.4823,129.5942,130.2206,509800.0],["2021-07-01",131.0432,131.735,130.6693,131.0713,430100.0],["2021-07-02",131.0058,131.5574,130.258,130.9123,362400.0],["2021-07-06",130.3514,131.3704,127.7713,129.5288,379700.0],["2021-07-07",128.7996,130.9871,128.7996,130.8936,516500.0],["2021-07-08",129.2109,129.6223,127.8741,128.5566,441000.0],["2021-07-09",130.3982,130.931,129.0894,129.2577,853400.0],["2021-07-12",128.9679,129.5755,128.3322,129.1174,506900.0],["2021-07-13",128.6501,128.9585,125.2847,125.3034,780200.0],["2021-07-14",125.7708,127.6591,125.2847,127.0141,758500.0],["2021-07-15",126.2943,128.5566,126.2289,128.3696,1088400.0],["2021-07-16",129.1829,129.856,128.9211,129.4727,1083200.0],["2021-07-19",127.1357,128.005,125.9297,127.0515,1012800.0],["2021-07-20",127.7526,132.9783,127.575,132.1369,1070500.0],["2021-07-21",131.3424,132.1276,128.9586,131.3143,1212500.0],["2021-07-22",130.3047,130.8656,125.9484,127.1076,1260700.0],["2021-07-23",128.8837,130.5384,128.1546,130.1084,710200.0],["2021-07-26",129.9588,130.9965,128.9586,129.052,1442400.0],["2021-07-27",128.005,129.5849,126.4252,127.79,676900.0],["2021-07-28",127.8929,128.5473,126.7057,126.7524,702900.0],["2021-07-29",127.7246,128.8464,126.4906,126.6682,576900.0],["2021-07-30",126.4719,128.1359,126.4719,127.6966,571800.0],["2021-08-02",128.1172,129.5381,126.8552,127.0141,747500.0],["2021-08-03",127.5843,128.9118,126.4626,128.8277,424600.0],["2021-08-04",127.8181,128.7996,126.6121,126.6402,564000.0],["2021-08-05",127.4254,128.407,126.2569,128.3509,612400.0],["2021-08-06",129.2296,129.9962,128.2013,128.5752,487400.0],["2021-08-09",128.005,128.4631,126.4626,127.4722,439600.0],["2021-08-10",127.332,129.024,127.2759,127.5844,447400.0],["2021-08-11",127.7433,128.8277,127.332,128.2294,364300.0],["2021-08-12",128.3883,129.0146,127.8835,128.1639,346000.0],["2021-08-13",127.9676,129.2296,127.9022,129.0146,370300.0],["2021-08-16",129.0894,131.118,127.9396,130.8469,427000.0],["2021-08-17",130.2954,131.0152,129.1175,130.9591,903800.0],["2021-08-18",130.5758,132.9876,130.5758,130.8375,822000.0],["2021-08-19",129.482,131.576,129.3325,131.0806,431800.0],["2021-08-20",131.1647,131.3891,129.454,129.5475,657500.0],["2021-08-23",130.258,130.6225,129.6223,130.0243,1083600.0],["2021-08-24",130.4543,131.3423,130.0055,131.2488,546000.0],["2021-08-25",131.6415,132.595,130.8843,131.9406,395200.0],["2021-08-26",131.9593,131.9967,130.3888,130.9123,589900.0],["2021-08-27",131.7349,132.8941,131.7349,132.2678,355200.0],["2021-08-30",132.6885,134.474,131.9687,133.7542,658500.0],["2021-08-31",133.6794,135.306,133.5859,134.6049,1046700.0],["2021-09-01",135.4088,135.8201,134.446,135.1284,529800.0],["2021-09-02",135.6706,138.2226,135.4462,138.0824,575100.0],["2021-09-03",137.6804,139.0079,137.2317,138.475,1141500.0],["2021-09-07",138.1479,138.3816,133.3522,133.8196,1496500.0],["2021-09-08",133.3802,135.5771,132.0621,135.4088,844700.0],["2021-09-09",135.5864,136.1286,133.5485,133.9411,1017300.0],["2021-09-10",137.8767,138.662,134.9881,135.1377,1018300.0],["2021-09-13",136.2128,136.2128,132.4267,132.997,857100.0],["2021-09-14",133.2213,133.2213,129.9588,130.4636,1120800.0],["2021-09-15",129.9294,133.5284,129.8357,132.3475,998100.0],["2021-09-16",132.713,133.369,132.01,132.3381,602100.0],["2021-09-17",132.3475,133.0598,129.4514,129.7513,1796700.0],["2021-09-20",127.5394,129.2358,127.0521,128.6454,559600.0],["2021-09-21",129.2733,129.2733,126.2741,126.8177,569100.0],["2021-09-22",127.8018,128.8234,127.2113,127.8112,501400.0],["2021-09-23",128.4673,130.7917,128.4673,129.92,523100.0],["2021-09-24",129.6295,130.7448,128.5329,128.7204,409100.0],["2021-09-27",128.4017,129.4982,128.0924,128.2986,539000.0],["2021-09-28",127.4738,128.9359,125.4775,126.1429,509200.0],["2021-09-29",126.5366,127.5957,126.2086,126.7334,484900.0],["2021-09-30",127.5394,128.0362,123.7811,123.8842,916300.0],["2021-10-01",124.0529,125.0557,121.2037,124.156,1031100.0],["2021-10-04",123.3312,124.6902,121.0818,122.0847,1058100.0],["2021-10-05",121.9347,123.9029,121.3068,121.5505,952100.0],["2021-10-06",119.7135,121.438,119.1605,121.2037,727200.0],["2021-10-07",122.3003,124.4747,121.6536,123.2844,694800.0],["2021-10-08",123.0969,123.8186,122.1691,123.2,655100.0],["2021-10-11",122.7502,123.6968,120.9694,120.9975,510500.0],["2021-10-12",121.2787,122.4034,119.9572,120.3039,534000.0],["2021-10-13",120.6226,121.8879,119.8353,120.8288,590700.0],["2021-10-14",121.9254,124.2685,120.6413,124.0529,472200.0],["2021-10-15",125.1682,126.0492,124.6902,125.6837,519900.0],["2021-10-18",124.5215,126.6584,124.3153,126.3679,421800.0],["2021-10-19",127.3239,127.3239,125.2994,126.2648,707400.0],["2021-10-20",126.7615,129.0015,126.5928,128.2611,625400.0],["2021-10-21",122.1597,125.8149,121.0912,123.2656,1246300.0],["2021-10-22",123.8186,126.5272,123.8186,125.1401,865500.0],["2021-10-25",125.1588,125.1588,122.5158,122.8813,794400.0],["2021-10-26",122.9657,123.6592,121.3443,121.363,750400.0],["2021-10-27",121.4755,122.9001,119.123,119.3948,788200.0],["2021-10-28",120.0696,120.9506,119.3667,119.9197,813700.0],["2021-10-29",119.4604,121.0444,119.3011,120.2477,1244500.0],["2021-11-01",120.7444,122.6658,120.3977,121.7192,678000.0],["2021-11-02",122.1784,123.5468,121.9722,122.9657,732500.0],["2021-11-03",122.319,124.0341,120.885,121.2693,1190800.0],["2021-11-04",122.1409,123.678,122.1409,122.8532,455800.0],["2021-11-05",123.6874,124.3341,122.8157,123.1625,519100.0],["2021-11-08",124.1185,125.0932,122.9563,123.7342,892500.0],["2021-11-09",123.35,124.8121,122.9001,124.6246,414200.0],["2021-11-10",123.8936,125.5993,123.8936,124.3059,483100.0],["2021-11-11",124.3059,125.1213,123.3874,124.0997,336200.0],["2021-11-12",124.887,127.1926,124.6808,126.6959,544500.0],["2021-11-15",127.0708,127.1739,125.2338,125.6275,388000.0],["2021-11-16",125.4681,127.9799,125.3932,127.1458,461000.0],["2021-11-17",126.7709,128.1674,126.2179,127.9049,510400.0],["2021-11-18",128.3548,128.4204,126.0961,126.4616,438400.0],["2021-11-19",126.724,128.0924,125.3463,125.4025,466400.0],["2021-11-22",125.5806,125.9086,124.1841,124.2591,393400.0],["2021-11-23",123.9404,124.5871,122.3471,123.753,473500.0],["2021-11-24",123.0219,124.3903,122.1315,123.7342,311700.0],["2021-11-26",121.7098,123.35,120.1352,121.2505,351500.0],["2021-11-29",122.9376,123.5468,120.5476,120.6039,550300.0],["2021-11-30",119.7135,119.7135,115.4959,115.8802,1415300.0],["2021-12-01",117.6235,120.3696,115.0648,115.0835,756400.0],["2021-12-02",115.7677,120.6694,115.7677,120.3695,900400.0],["2021-12-03",120.885,121.8223,119.5916,121.11,699400.0],["2021-12-06",122.4409,124.7746,121.0256,123.3406,854800.0],["2021-12-07",124.0061,125.3463,122.7033,123.4718,528200.0],["2021-12-08",119.5354,124.2966,119.5354,124.1654,765800.0],["2021-12-09",123.753,124.1091,122.647,122.6752,397000.0],["2021-12-10",123.0407,123.8186,121.9347,122.8345,392800.0],["2021-12-13",123.1532,123.1532,121.3912,122.2722,411700.0],["2021-12-14",121.6629,123.0688,120.6695,121.4942,440300.0],["2021-12-15",121.7192,122.3377,120.004,122.1784,665800.0],["2021-12-16",122.9095,124.0716,122.0753,123.3593,597300.0],["2021-12-17",124.083,124.083,120.023,120.1922,1063100.0],["2021-12-20",118.4817,118.8952,115.5871,116.7713,568900.0],["2021-12-21",117.8333,119.2524,117.307,118.7543,428900.0],["2021-12-22",118.6415,119.8069,118.4065,118.6509,327200.0],["2021-12-23",119.008,120.2768,119.008,119.6189,364100.0],["2021-12-27",120.2768,121.8369,119.6283,121.7805,532600.0],["2021-12-28",121.6583,123.3499,121.6583,123.1714,284300.0],["2021-12-29",123.1526,124.5999,123.1526,124.4025,319700.0],["2021-12-30",124.9006,125.0416,123.4627,123.6413,360100.0],["2021-12-31",123.1432,125.0322,123.1432,124.4683,280400.0],["2022-01-03",124.2239,124.3367,120.0888,121.5737,608900.0],["2022-01-04",122.5135,124.8443,122.4665,124.4307,457000.0],["2022-01-05",124.7503,125.4833,121.4421,121.5267,624600.0],["2022-01-06",121.5549,121.9214,120.1452,120.3613,476800.0],["2022-01-07",120.0418,121.0568,118.8107,119.008,838200.0],["2022-01-10",118.0212,118.4629,114.9574,117.5607,898100.0],["2022-01-11",118.0588,120.117,116.7807,119.929,548500.0],["2022-01-12",120.6809,121.5831,119.4685,119.9008,531000.0],["2022-01-13",120.4178,122.1094,118.2844,118.5287,449800.0],["2022-01-14",117.0626,118.0494,114.4499,116.9686,658300.0],["2022-01-18",115.8315,117.025,114.7695,116.4329,635500.0],["2022-01-19",116.8653,117.6735,115.3522,115.5307,577700.0],["2022-01-20",115.8409,117.1566,113.3222,113.4819,591900.0],["2022-01-21",113.6229,115.2394,112.4482,113.98,629500.0],["2022-01-24",112.0534,116.5739,111.1794,116.1134,1124100.0],["2022-01-25",113.8954,114.5909,111.6023,113.4161,688200.0],["2022-01-26",114.1774,116.7995,112.467,113.1436,955700.0],["2022-01-27",114.3748,115.9443,112.1568,113.2564,700300.0],["2022-01-28",112.5703,113.9613,110.5967,113.9143,765100.0],["2022-01-31",113.1154,115.4649,112.5609,115.3428,649100.0],["2022-02-01",115.2488,116.1322,111.8091,112.7771,720600.0],["2022-02-02",113.0684,114.6567,111.9125,112.9463,729900.0],["2022-02-03",112.1286,112.9275,108.9145,109.1212,1116200.0],["2022-02-04",109.1494,112.7771,108.6325,112.0722,1293900.0],["2022-02-07",113.0026,114.948,112.0722,113.2094,1114600.0],["2022-02-08",113.4537,115.1736,112.7677,114.3936,497200.0],["2022-02-09",116.2074,117.8427,115.136,117.6453,970400.0],["2022-02-10",115.277,116.2356,112.8053,113.4255,854800.0],["2022-02-11",113.5947,114.8353,110.8787,111.7151,570200.0],["2022-02-14",112.0158,112.7771,109.6475,111.2076,727500.0],["2022-02-15",106.7623,112.8993,106.7623,110.0422,1449000.0],["2022-02-16",109.046,110.296,106.4052,108.3036,1991400.0],["2022-02-17",107.486,109.8073,106.9785,107.6927,956200.0],["2022-02-18",107.533,108.7359,106.4898,107.2604,539700.0],["2022-02-22",106.8939,108.2848,105.7379,106.6777,592000.0],["2022-02-23",107.0537,107.533,102.4392,102.9655,997100.0],["2022-02-24",100.9449,105.1928,100.3998,104.9767,1108000.0],["2022-02-25",105.0519,108.407,104.6196,108.172,754700.0],["2022-02-28",107.4672,108.1908,106.0763,107.6269,995100.0],["2022-03-01",107.1194,108.8957,105.3808,107.7303,926500.0],["2022-03-02",108.8863,111.2734,108.2942,110.3054,772800.0],["2022-03-03",111.3956,112.0816,110.4652,110.6249,1074800.0],["2022-03-04",109.4783,110.8599,109.1588,110.2302,1040600.0],["2022-03-07",110.3994,111.452,107.8149,107.8243,853700.0],["2022-03-08",108.313,109.7039,104.6289,104.7229,1080100.0],["2022-03-09",106.5461,109.1776,106.5461,107.6457,652700.0],["2022-03-10",106.2736,107.4108,105.0801,106.1044,526400.0],["2022-03-11",106.9221,107.1288,104.582,104.6101,432800.0],["2022-03-14",105.3996,106.7905,103.3884,105.2116,629900.0],["2022-03-15",105.9757,108.4093,105.5889,107.9754,611500.0],["2022-03-16",108.73,111.0316,107.6735,109.8336,633400.0],["2022-03-17",108.9564,111.9371,108.2772,111.107,575300.0],["2022-03-18",111.1447,111.6635,109.5601,111.4372,936300.0],["2022-03-21",110.9561,112.1824,109.5035,110.5977,599300.0],["2022-03-22",110.7769,111.4843,110.2675,110.8052,490200.0],["2022-03-23",110.2675,110.2675,106.5322,106.768,501900.0],["2022-03-24",107.1736,107.1736,105.3437,106.202,607600.0],["2022-03-25",106.2398,106.3813,104.8815,105.9285,521400.0],["2022-03-28",105.6455,107.3057,105.1833,107.0416,432900.0],["2022-03-29",108.4848,109.1545,106.8623,108.5225,704400.0],["2022-03-30",108.0791,109.296,106.4473,106.9189,742800.0],["2022-03-31",106.5416,106.7303,103.5326,103.5515,814100.0],["2022-04-01",104.5042,105.3531,102.8629,105.1927,602700.0],["2022-04-04",104.9664,105.3814,103.4949,104.9852,389900.0],["2022-04-05",104.4287,105.4286,103.4572,103.8816,468000.0],["2022-04-06",102.3158,102.9478,100.4293,100.9009,1026600.0],["2022-04-07",100.0897,102.8723,99.9859,102.2969,1006900.0],["2022-04-08",102.1743,102.2309,99.9954,100.6462,673000.0],["2022-04-11",100.2783,101.6744,100.184,100.4764,570300.0],["2022-04-12",101.0518,102.3158,99.0993,99.7973,643600.0],["2022-04-13",99.7973,102.4101,99.7973,102.0517,826700.0],["2022-04-14",102.6554,103.6175,101.099,101.3348,739800.0],["2022-04-18",100.8255,102.0517,100.1274,100.5519,343600.0],["2022-04-19",101.0235,103.2025,101.0235,103.0893,398100.0],["2022-04-20",104.1363,106.7491,104.1363,106.202,626900.0],["2022-04-21",107.3811,108.1829,105.1173,105.7304,513900.0],["2022-04-22",107.8339,109.711,106.6454,108.0131,1760200.0],["2022-04-25",107.5698,108.2395,105.0607,108.2112,1058200.0],["2022-04-26",107.8339,110.2958,105.9379,107.749,1169000.0],["2022-04-27",107.6547,109.9751,106.6171,109.4374,1863400.0],["2022-04-28",110.2581,113.5689,108.7017,112.437,1222500.0],["2022-04-29",111.5032,112.1446,107.5415,107.7584,891400.0],["2022-05-02",107.8999,110.4656,105.9002,108.2678,1064100.0],["2022-05-03",108.2018,109.7581,107.7207,108.8526,739600.0],["2022-05-04",109.2488,111.8428,106.2964,111.739,1096100.0],["2022-05-05",110.6165,111.1542,106.4662,107.3057,630800.0],["2022-05-06",106.5888,106.5888,103.8628,106.1832,795400.0],["2022-05-09",105.155,109.0318,104.4193,107.3906,923600.0],["2022-05-10",108.4093,109.0696,104.2306,104.4287,763800.0],["2022-05-11",103.8816,106.2869,102.2215,102.4384,707500.0],["2022-05-12",101.8819,104.9475,101.4103,104.872,800900.0],["2022-05-13",105.6455,106.5793,104.7494,106.3813,627300.0],["2022-05-16",105.7116,106.353,103.476,105.4097,458600.0],["2022-05-17",106.7303,107.2208,104.9192,107.2113,716900.0],["2022-05-18",105.7399,105.7399,102.6082,102.9667,511200.0],["2022-05-19",102.3064,103.7684,101.2782,102.6365,560100.0],["2022-05-20",103.5515,103.5515,100.7217,102.8912,696000.0],["2022-05-23",104.2306,104.4853,101.3537,102.3535,497600.0],["2022-05-24",101.9574,102.5705,99.0993,101.8819,622800.0],["2022-05-25",101.1084,102.5516,100.5991,101.9668,538700.0],["2022-05-26",103.1176,105.2305,102.9761,104.4948,583800.0],["2022-05-27",105.5418,107.5509,105.0984,107.0981,453200.0],["2022-05-31",105.6172,106.3718,104.1646,105.3154,1230500.0],["2022-06-01",106.0889,106.2964,104.2118,105.4946,513900.0],["2022-06-02",106.2304,107.8811,105.655,107.6358,574700.0],["2022-06-03",106.3718,107.2774,104.6928,105.1173,1287000.0],["2022-06-06",105.6455,106.4567,104.806,105.721,1274700.0],["2022-06-07",104.8249,107.0416,103.9665,106.9284,638100.0],["2022-06-08",106.2209,106.2303,103.9759,104.1929,624300.0],["2022-06-09",103.8722,104.8154,102.3535,102.3724,383000.0],["2022-06-10",100.7217,102.2498,99.5615,101.0424,876100.0],["2022-06-13",98.9389,98.9861,96.5902,97.2693,845000.0],["2022-06-14",97.2127,97.9957,94.0622,95.5243,819800.0],["2022-06-15",95.9695,96.8313,94.1889,95.3633,726200.0],["2022-06-16",93.6585,93.9142,90.6467,91.2718,725800.0],["2022-06-17",91.4707,91.8496,89.2924,90.6089,1507600.0],["2022-06-21",91.4613,92.0295,88.3927,90.0501,1136700.0],["2022-06-22",88.7242,90.8362,88.1275,90.4005,816500.0],["2022-06-23",90.249,91.9443,89.8796,91.6886,655600.0],["2022-06-24",92.4841,94.5961,91.878,94.331,967300.0],["2022-06-27",94.9087,95.1455,93.8006,93.99,833900.0],["2022-06-28",94.0563,95.0413,92.9198,93.1944,529400.0],["2022-06-29",93.2229,93.6396,91.5939,93.185,538200.0],["2022-06-30",92.3705,93.5733,91.7738,92.7209,845600.0],["2022-07-01",92.8914,94.7477,92.0863,94.3404,591000.0],["2022-07-05",93.3365,95.2023,92.4083,95.0981,578600.0],["2022-07-06",95.6664,96.0831,93.9426,95.3727,538900.0],["2022-07-07",95.6096,95.9789,94.1889,95.6664,378700.0],["2022-07-08",94.8519,95.3538,92.7304,93.327,617800.0],["2022-07-11",91.9538,93.4786,91.7549,92.7114,455300.0],["2022-07-12",92.3705,94.0279,90.8835,91.7833,774300.0],["2022-07-13",89.8985,91.2624,88.459,90.41,731300.0],["2022-07-14",88.8662,90.6373,88.6673,90.5426,516800.0],["2022-07-15",92.181,92.4746,90.9877,91.878,388300.0],["2022-07-18",92.0485,92.2568,90.1069,90.5899,654300.0],["2022-07-19",92.0295,95.4391,91.8212,95.1739,536000.0],["2022-07-20",95.4485,96.5377,94.7193,96.2346,458900.0],["2022-07-21",96.2062,98.072,95.5527,97.9868,692300.0],["2022-07-22",98.4887,99.2748,97.2764,97.9205,448800.0],["2022-07-25",97.75,98.1478,96.8597,97.5606,398600.0],["2022-07-26",97.1533,97.428,95.78,97.2575,532300.0],["2022-07-27",97.9205,99.199,96.9734,98.6781,743100.0],["2022-07-28",98.072,99.3506,94.6624,98.7918,1093100.0],["2022-07-29",99.1328,100.7997,97.0397,100.1083,999900.0],["2022-08-01",99.1422,101.8604,98.3561,99.7957,1046800.0],["2022-08-02",99.3601,99.8431,97.2954,97.3048,529900.0],["2022-08-03",97.4848,98.7066,97.1249,98.0531,504700.0],["2022-08-04",97.6742,98.6118,97.5322,97.7784,592300.0],["2022-08-05",96.6703,97.248,95.6569,96.8124,557900.0],["2022-08-08",97.3901,98.5645,97.0113,97.428,506200.0],["2022-08-09",97.0207,97.0207,93.668,93.8953,808400.0],["2022-08-10",95.7421,97.0113,95.3917,96.4809,791100.0],["2022-08-11",97.2859,98.3561,96.8502,97.3901,632300.0],["2022-08-12",98.4414,100.8565,97.4753,100.7807,619800.0],["2022-08-15",100.3072,101.7562,99.8241,101.5289,612100.0],["2022-08-16",100.8281,103.5178,100.7333,102.7223,673800.0],["2022-08-17",101.5573,103.4136,100.7902,102.8264,972800.0],["2022-08-18",102.8548,103.3947,102.6938,103.3379,466100.0],["2022-08-19",102.5707,102.5707,100.4587,100.8186,565700.0],["2022-08-22",99.4358,99.4358,97.5606,97.6837,316900.0],["2022-08-23",97.3522,97.9015,96.4714,96.5282,369600.0],["2022-08-24",96.2157,96.8029,95.619,96.4809,460300.0],["2022-08-25",96.4241,98.0057,96.4241,97.8542,528100.0],["2022-08-26",97.8163,98.2993,92.4936,92.4936,742000.0],["2022-08-29",91.7927,92.2947,91.1582,91.6033,532000.0],["2022-08-30",92.2568,92.5315,90.3816,91.5749,503200.0],["2022-08-31",92.2852,92.6262,89.8322,90.069,979100.0],["2022-09-01",89.8796,90.8646,88.762,90.6657,664400.0],["2022-09-02",92.4368,92.4368,89.4061,89.8701,402300.0],["2022-09-06",89.8985,90.391,88.7052,89.6334,569900.0],["2022-09-07",89.9743,92.8346,89.5292,92.8156,706500.0],["2022-09-08",91.8117,93.6112,91.1392,92.9577,535600.0],["2022-09-09",93.3649,94.653,93.3649,94.3594,553100.0],["2022-09-12",95.0697,96.765,94.653,95.8558,889600.0],["2022-09-13",92.8061,93.0903,90.5994,90.8172,756900.0],["2022-09-14",90.5521,90.8456,88.8567,90.1164,908400.0],["2022-09-15",90.0688,91.7905,88.4328,88.604,759400.0],["2022-09-16",87.5672,87.6147,85.1892,85.3128,2627200.0],["2022-09-19",84.7611,87.7194,84.666,87.7098,546100.0],["2022-09-20",86.7587,86.9394,84.6755,86.654,1139200.0],["2022-09-21",87.2247,89.5457,86.6826,86.6826,1252700.0],["2022-09-22",86.3401,87.0726,85.4841,86.207,1316200.0],["2022-09-23",85.5982,87.7859,85.1321,87.5481,1166500.0],["2022-09-26",87.6813,88.3186,85.3889,85.7884,895500.0],["2022-09-27",86.7872,86.9679,84.219,84.647,952300.0],["2022-09-28",85.6553,87.7193,85.0179,87.3198,763500.0],["2022-09-29",86.1689,86.1689,84.0858,84.9133,919500.0],["2022-09-30",85.037,87.0345,83.9812,85.3033,837400.0],["2022-10-03",85.8645,88.9749,85.6933,87.9381,908500.0],["2022-10-04",88.9559,91.2293,88.9559,91.1627,958700.0],["2022-10-05",89.8596,92.2185,89.5742,91.2768,808200.0],["2022-10-06",91.1722,91.6858,89.403,89.8025,532600.0],["2022-10-07",88.5564,89.1081,87.0155,87.9096,615600.0],["2022-10-10",88.5849,88.9274,86.5779,87.3103,389800.0],["2022-10-11",86.8348,88.2996,86.1594,87.1106,609600.0],["2022-10-12",86.7682,86.9679,85.5411,86.0833,730000.0],["2022-10-13",84.6565,88.1093,83.068,87.7003,831600.0],["2022-10-14",88.3186,89.3174,85.2653,85.5506,684500.0],["2022-10-17",87.3199,89.3174,87.3199,88.9654,713400.0],["2022-10-18",91.1532,91.9141,89.8786,90.5349,897000.0],["2022-10-19",89.5647,89.9357,87.4721,87.6147,767700.0],["2022-10-20",87.3674,87.3674,85.2177,85.4175,795400.0],["2022-10-21",85.6267,88.661,84.4853,88.2615,681300.0],["2022-10-24",89.0511,90.202,87.6433,89.7549,486900.0],["2022-10-25",89.793,93.2078,89.793,92.7797,994000.0],["2022-10-26",93.3029,93.9497,91.8666,92.58,898100.0],["2022-10-27",99.9422,99.9422,95.5953,98.4108,1575800.0],["2022-10-28",98.4108,101.5212,96.8794,101.0076,860300.0],["2022-10-31",100.142,101.0361,98.6581,99.6569,864300.0],["2022-11-01",102.0063,102.6532,100.57,101.3595,790100.0],["2022-11-02",101.0551,101.2454,96.8794,97.0316,1118400.0],["2022-11-03",95.8045,98.1445,95.3004,97.3455,1076400.0],["2022-11-04",99.0196,99.6569,95.9567,98.0874,804200.0],["2022-11-07",98.4489,102.111,97.745,101.8446,775800.0],["2022-11-08",102.3012,103.9087,100.57,101.5688,610100.0],["2022-11-09",100.7508,101.5117,98.9054,99.2764,530100.0],["2022-11-10",103.4807,108.6552,102.5295,108.4174,1323100.0],["2022-11-11",108.7408,111.271,107.6469,108.0274,993700.0],["2022-11-14",107.3616,108.4174,105.3831,105.5353,567600.0],["2022-11-15",107.3235,108.2082,106.0965,107.1428,506700.0],["2022-11-16",106.905,107.314,104.7934,105.6304,467400.0],["2022-11-17",104.08,105.3831,102.4629,105.3641,591900.0],["2022-11-18",106.924,107.5994,105.754,107.4472,681600.0],["2022-11-21",107.1808,107.9038,106.5435,107.1618,550800.0],["2022-11-22",107.7611,108.7789,107.3901,108.3794,440800.0],["2022-11-23",108.7123,109.3686,108.0179,108.4269,300100.0],["2022-11-25",107.8847,108.7884,107.0857,108.7408,192400.0],["2022-11-28",107.8752,108.2557,106.1631,106.7718,502500.0],["2022-11-29",106.3628,107.3521,105.3355,105.3641,349500.0],["2022-11-30",104.9646,108.1225,103.4522,108.1035,896700.0],["2022-12-01",109.5018,110.51,108.4364,108.4935,521200.0],["2022-12-02",107.1333,109.4066,106.9526,108.931,286300.0],["2022-12-05",106.7909,107.0001,104.3463,105.6019,752400.0],["2022-12-06",105.9443,105.9443,102.2441,103.8422,423400.0],["2022-12-07",103.9087,104.4699,102.7863,103.8231,575800.0],["2022-12-08",104.6317,106.8289,104.4129,105.4497,463100.0],["2022-12-09",104.8124,106.0299,103.728,103.8041,383700.0],["2022-12-12",103.7566,105.4021,102.9195,104.8695,692100.0],["2022-12-13",109.1403,109.1974,105.8492,106.3723,559900.0],["2022-12-14",106.6101,106.7718,103.6804,104.4129,690600.0],["2022-12-15",102.7707,103.0094,100.5079,100.928,760100.0],["2022-12-16",99.7727,100.632,98.5124,99.1617,1163600.0],["2022-12-19",98.6556,101.5295,98.6556,99.8395,835400.0],["2022-12-20",99.429,100.8516,99.2667,99.7536,530000.0],["2022-12-21",100.4983,102.0355,100.1737,101.9209,504800.0],["2022-12-22",100.4029,100.5938,98.627,100.422,426100.0],["2022-12-23",100.1451,100.8039,99.5627,100.2787,390500.0],["2022-12-27",100.1833,101.2908,99.5245,101.1858,443000.0],["2022-12-28",101.539,101.9687,99.4195,99.6009,269200.0],["2022-12-29",100.336,101.9973,99.6963,101.9114,302700.0],["2022-12-30",100.9089,101.2144,99.7632,100.4983,292300.0],["2023-01-03",102.8757,103.6682,101.7109,102.828,656400.0],["2023-01-04",103.945,104.346,102.5511,104.2983,532000.0],["2023-01-05",103.8496,104.537,101.9782,102.8757,712400.0],["2023-01-06",104.0309,107.2103,103.7636,106.3797,528300.0],["2023-01-09",107.2962,108.7857,105.9882,107.1912,632700.0],["2023-01-10",106.4561,107.449,106.1696,106.9716,557900.0],["2023-01-11",107.5445,109.2344,107.1339,108.948,556000.0],["2023-01-12",109.158,109.158,107.7545,108.3751,488100.0],["2023-01-13",107.85,109.1962,106.6088,108.6138,559300.0],["2023-01-17",108.6902,108.8812,107.3726,107.6877,485600.0],["2023-01-18",108.0123,108.8907,105.5108,105.9405,760000.0],["2023-01-19",105.3963,105.3963,103.1812,103.3626,573800.0],["2023-01-20",103.8114,106.4465,103.6872,106.2651,674300.0],["2023-01-23",106.6756,107.6209,106.141,107.0194,482200.0],["2023-01-24",106.5802,108.5947,105.8068,108.2606,382800.0],["2023-01-25",107.0385,108.3083,106.8284,108.2224,296100.0],["2023-01-26",108.843,109.645,107.85,108.1269,396600.0],["2023-01-27",107.6209,109.6641,107.6209,109.1103,531700.0],["2023-01-30",108.2415,110.0555,107.9741,109.2726,554400.0],["2023-01-31",109.9027,112.261,108.9766,112.2324,691200.0],["2023-02-01",111.2585,115.173,110.5615,114.6193,634800.0],["2023-02-02",115.7459,117.875,115.0107,116.2328,988300.0],["2023-02-03",114.963,117.7318,114.8962,117.369,673500.0],["2023-02-06",116.4524,117.6268,115.2208,115.4022,475900.0],["2023-02-07",114.2947,115.1826,111.8696,114.8198,507200.0],["2023-02-08",114.2278,115.6886,113.8746,114.7148,470000.0],["2023-02-09",115.7936,115.8891,112.7766,113.2158,687500.0],["2023-02-10",113.2444,114.0082,112.4042,112.7384,462800.0],["2023-02-13",113.1394,114.7052,112.6907,114.4952,671900.0],["2023-02-14",113.6454,114.9725,112.9007,114.4379,375000.0],["2023-02-15",113.464,116.271,113.1967,116.0801,437300.0],["2023-02-16",113.8459,114.6384,112.8339,113.3781,656600.0],["2023-02-17",113.1298,113.5117,111.1917,113.2349,839000.0],["2023-02-21",112.0509,112.7097,108.4706,109.8073,1217800.0],["2023-02-22",112.7384,112.7384,106.9907,108.0219,1645000.0],["2023-02-23",109.7596,110.7812,107.2199,108.6329,1453400.0],["2023-02-24",107.1721,108.6615,106.3319,107.8977,1048900.0],["2023-02-27",108.9862,109.6545,106.9621,107.8882,1025300.0],["2023-02-28",107.745,108.3083,107.1244,107.6113,1292800.0],["2023-03-01",107.0289,107.8882,106.752,107.3249,841600.0],["2023-03-02",106.6375,107.5349,106.3606,107.4204,924700.0],["2023-03-03",108.1174,109.6736,107.1721,109.5686,659100.0],["2023-03-06",109.6354,110.5424,109.1103,109.2535,691400.0],["2023-03-07",109.4158,109.9028,107.9646,108.251,675000.0],["2023-03-08",108.547,109.4349,107.6686,109.1771,650600.0],["2023-03-09",109.54,110.1605,106.1887,106.4561,898700.0],["2023-03-10",106.5993,106.5993,102.3601,102.6275,883100.0],["2023-03-13",101.4245,102.637,100.4124,101.1858,874000.0],["2023-03-14",103.0651,104.3499,101.7898,103.1897,938200.0],["2023-03-15",101.0323,101.1666,97.7244,99.5653,1065900.0],["2023-03-16",98.9517,102.0295,97.8778,101.809,1128300.0],["2023-03-17",101.6364,101.6939,98.8654,99.0667,1994100.0],["2023-03-20",99.7188,101.7035,99.3544,101.4542,938600.0],["2023-03-21",102.9117,103.0938,101.6268,102.5185,873100.0],["2023-03-22",102.2021,102.5185,99.3832,99.5845,730300.0],["2023-03-23",99.7763,101.0036,97.0724,98.06,957300.0],["2023-03-24",97.0628,97.3888,95.4711,96.4587,877500.0],["2023-03-27",97.7819,98.3668,96.8806,98.1846,851100.0],["2023-03-28",98.5202,100.1694,98.175,99.9297,987900.0],["2023-03-29",101.0611,101.2625,100.0735,101.0611,625500.0],["2023-03-30",101.9049,101.9049,100.4187,100.7159,460000.0],["2023-03-31",101.4351,102.4514,101.0036,102.3364,726500.0],["2023-04-03",101.8186,102.3459,100.4283,101.6939,859900.0],["2023-04-04",101.6172,101.6172,94.9917,95.8546,1311700.0],["2023-04-05",95.1643,95.7492,93.9753,95.1068,1318900.0],["2023-04-06",94.9342,95.6437,94.0137,95.5382,836800.0],["2023-04-10",94.6561,96.2957,94.6561,96.2478,526000.0],["2023-04-11",96.8998,98.0791,96.2286,97.1587,643600.0],["2023-04-12",97.7915,98.4723,97.197,97.3696,548000.0],["2023-04-13",97.4463,98.4531,95.8738,97.9353,661400.0],["2023-04-14",97.9545,99.6804,97.4655,98.5106,1008900.0],["2023-04-17",98.8941,100.4091,98.5394,100.131,1016900.0],["2023-04-18",100.9173,101.9049,99.2297,100.016,765300.0],["2023-04-19",99.527,100.2461,99.1434,99.8913,527000.0],["2023-04-20",99.3352,100.3612,98.9325,99.9009,765400.0],["2023-04-21",100.1406,100.1502,98.5202,98.7503,672300.0],["2023-04-24",99.1147,99.4407,98.0408,98.8942,861300.0],["2023-04-25",99.0188,99.8338,97.7244,97.7531,1365800.0],["2023-04-26",104.417,105.9895,102.6528,103.0651,2946600.0],["2023-04-27",105.9895,107.4565,104.1869,106.8525,1409300.0],["2023-04-28",106.7182,107.2935,104.5896,105.932,1233000.0],["2023-05-01",106.0662,106.9388,105.0594,106.1238,973400.0],["2023-05-02",106.4018,106.4689,104.3787,105.0978,597500.0],["2023-05-03",105.8649,106.6607,104.2732,104.4746,644800.0],["2023-05-04",104.2444,104.9444,102.5665,102.624,527700.0],["2023-05-05",103.6308,104.1965,102.7295,103.6404,813800.0],["2023-05-08",103.9184,104.4554,102.8925,103.1897,381800.0],["2023-05-09",102.7678,103.813,102.2405,103.4103,668200.0],["2023-05-10",104.2157,104.7335,102.6528,103.8513,605700.0],["2023-05-11",102.9692,104.5417,102.2884,104.3883,658600.0],["2023-05-12",104.9827,105.3183,102.9308,104.2444,601400.0],["2023-05-15",103.8609,104.9156,103.2664,104.8773,327400.0],["2023-05-16",103.9856,104.4362,102.0679,102.1158,512500.0],["2023-05-17",102.5569,104.6951,102.5569,104.5609,497900.0],["2023-05-18",104.2636,106.3155,103.976,105.9416,575900.0],["2023-05-19",107.1114,107.1114,104.5704,104.8006,572200.0],["2023-05-22",104.7718,105.7498,104.0335,105.2416,403600.0],["2023-05-23",104.1965,105.1649,103.1418,103.4199,452800.0],["2023-05-24",103.4007,103.4007,101.483,101.9049,490800.0],["2023-05-25",102.183,102.3843,100.131,100.9173,598200.0],["2023-05-26",100.9652,102.8637,100.9556,102.6911,727100.0],["2023-05-30",102.9788,103.3335,101.9816,102.672,478400.0],["2023-05-31",102.3076,102.8637,99.6133,100.4283,1533000.0],["2023-06-01",100.1214,101.0323,99.2873,100.4475,668100.0],["2023-06-02",101.6076,105.0786,100.8981,104.7718,765300.0],["2023-06-05",104.7622,105.0403,103.1514,104.0047,573000.0],["2023-06-06",104.3787,106.1621,104.3787,105.6348,663800.0],["2023-06-07",105.6156,109.077,105.5293,108.4249,708100.0],["2023-06-08",107.9359,109.0098,107.4949,108.4441,636600.0],["2023-06-09",108.6071,109.0386,107.562,108.0127,407400.0],["2023-06-12",108.3866,110.4865,107.8209,109.8728,808600.0],["2023-06-13",109.8728,113.1808,109.8728,112.9219,928200.0],["2023-06-14",113.432,114.2405,111.9594,112.3925,1023900.0],["2023-06-15",112.2289,114.8469,111.6995,114.4812,857300.0],["2023-06-16",115.3859,115.4629,113.1336,113.9903,2882000.0],["2023-06-20",112.8545,114.5485,112.8064,113.7882,800400.0],["2023-06-21",113.1625,115.4822,112.97,114.9432,729100.0],["2023-06-22",114.9624,115.4822,111.8246,112.0268,898700.0],["2023-06-23",111.276,112.1904,110.3809,111.1701,1110500.0],["2023-06-26",111.4878,113.1625,111.2471,112.7775,613400.0],["2023-06-27",113.201,114.8469,112.8641,114.5293,481200.0],["2023-06-28",114.1635,114.6063,112.7005,113.7304,514700.0],["2023-06-29",113.5764,115.1453,113.5764,115.0972,544900.0],["2023-06-30",115.5014,116.3099,115.0394,115.5207,738200.0],["2023-07-03",114.6544,115.4533,113.0374,114.2983,483200.0],["2023-07-05",113.1048,113.3743,111.6899,112.2,666200.0],["2023-07-06",110.7947,111.3434,110.0536,111.0931,743400.0],["2023-07-07",111.0161,113.4417,110.9295,112.4118,493600.0],["2023-07-10",112.4406,114.4715,112.4406,114.1154,512000.0],["2023-07-11",114.7603,117.1088,114.3849,116.8489,832500.0],["2023-07-12",118.3697,118.5718,117.0414,117.7633,689500.0],["2023-07-13",117.542,118.312,116.8489,118.1772,482300.0],["2023-07-14",118.0521,118.4275,117.2339,118.1387,386900.0],["2023-07-17",117.9077,119.9097,117.3013,119.5343,632200.0],["2023-07-18",119.2745,121.3246,119.1205,120.8915,789900.0],["2023-07-19",120.3332,121.623,120.3236,121.084,935300.0],["2023-07-20",121.623,121.623,119.4092,119.9482,871100.0],["2023-07-21",120.2562,120.9685,119.9194,120.4969,752900.0],["2023-07-24",120.7567,121.7577,120.3236,121.6134,793200.0],["2023-07-25",120.8626,123.548,120.6797,122.3064,1216500.0],["2023-07-26",115.9249,118.8028,111.2183,112.9026,2476200.0],["2023-07-27",113.7593,115.7132,110.6311,111.1797,1389300.0],["2023-07-28",112.585,112.662,110.1017,110.6792,986100.0],["2023-07-31",113.9614,114.3368,111.9209,112.4791,1076000.0],["2023-08-01",111.8631,112.739,111.0835,111.7765,761000.0],["2023-08-02",111.0642,111.4589,109.7649,110.1884,615700.0],["2023-08-03",108.9179,109.12,107.1661,107.4067,1171000.0],["2023-08-04",108.6098,109.1392,107.3586,107.7147,626600.0],["2023-08-07",107.8398,109.0141,107.6569,108.9756,602000.0],["2023-08-08",107.5992,107.8783,106.4057,107.6185,710800.0],["2023-08-09",107.1757,107.7821,106.2998,106.7522,762400.0],["2023-08-10",106.9351,107.58,105.8089,107.1083,772000.0],["2023-08-11",106.8581,108.8409,106.8485,107.2335,700900.0],["2023-08-14",107.3875,108.2152,106.5405,108.1093,698300.0],["2023-08-15",107.2334,107.7821,104.6635,105.1544,906000.0],["2023-08-16",105.4528,106.5116,103.6433,103.7299,739100.0],["2023-08-17",103.6144,104.5577,101.545,101.9011,870700.0],["2023-08-18",101.5835,103.8262,101.1696,103.5951,907000.0],["2023-08-21",103.5663,104.0379,102.1129,103.4123,784700.0],["2023-08-22",103.7107,104.3748,103.4315,103.7492,671400.0],["2023-08-23",104.3074,107.0313,104.3074,106.2902,943500.0],["2023-08-24",105.5587,106.7233,104.2882,104.317,712600.0],["2023-08-25",105.2314,106.0592,104.2689,105.7223,769400.0],["2023-08-28",106.3287,107.4259,106.0784,106.6559,575100.0],["2023-08-29",106.5693,108.9275,106.5693,108.5328,716600.0],["2023-08-30",108.5328,110.4579,108.5328,109.3125,776100.0],["2023-08-31",109.7552,110.7947,109.12,109.5435,1014100.0],["2023-09-01",110.2846,111.3434,110.1017,110.4482,528000.0],["2023-09-05",110.2172,110.6407,106.9158,106.9736,681400.0],["2023-09-06",105.164,107.3008,103.778,104.4037,1301100.0],["2023-09-07",104.1245,104.548,103.239,103.9802,893600.0],["2023-09-08",104.2497,104.8175,103.3738,104.0475,614500.0],["2023-09-11",104.8657,104.8657,103.7395,104.2111,628500.0],["2023-09-12",103.1813,104.1727,102.6326,102.7578,586700.0],["2023-09-13",102.4979,103.3257,101.1696,101.6028,465600.0],["2023-09-14",102.4498,102.9791,101.5065,102.3246,343000.0],["2023-09-15",101.5997,102.9626,101.271,102.1507,1423500.0],["2023-09-18",102.2086,102.6436,101.1357,101.6673,545500.0],["2023-09-19",101.4257,102.3826,100.7877,102.3053,685300.0],["2023-09-20",103.1173,103.7745,100.6911,100.7684,648200.0],["2023-09-21",100.1981,101.242,99.4055,100.3818,736200.0],["2023-09-22",100.6041,101.3484,99.9081,100.3528,513200.0],["2023-09-25",99.6568,101.0101,99.6568,100.5171,414700.0],["2023-09-26",99.6568,100.2658,98.5259,98.6805,545400.0],["2023-09-27",99.6472,100.5558,99.1542,99.8405,571200.0],["2023-09-28",99.4732,101.735,99.4152,100.7781,548700.0],["2023-09-29",101.648,101.7833,100.4398,100.7201,653200.0],["2023-10-02",100.5268,101.0971,99.0962,99.6858,674800.0],["2023-10-03",99.2315,100.5944,98.5452,99.3475,606900.0],["2023-10-04",99.6858,100.8167,99.0575,100.6428,615500.0],["2023-10-05",100.4784,100.6041,98.6709,99.3185,611100.0],["2023-10-06",98.5839,100.9134,98.0329,100.2271,680700.0],["2023-10-09",99.3185,101.4547,98.7579,100.9617,371400.0],["2023-10-10",101.4934,103.0109,101.0391,101.9477,471700.0],["2023-10-11",102.0153,102.8176,101.6867,102.431,330400.0],["2023-10-12",102.4116,102.4213,99.6858,100.4688,467700.0],["2023-10-13",100.4591,101.5514,98.8449,100.0241,546300.0],["2023-10-16",101.3097,102.1216,100.2948,101.7447,470500.0],["2023-10-17",101.155,103.1849,100.4398,102.0637,443300.0],["2023-10-18",100.6041,100.6041,96.5443,96.728,691500.0],["2023-10-19",95.8387,97.5013,94.7561,95.2684,566100.0],["2023-10-20",95.2684,95.4038,93.1709,93.7605,1194900.0],["2023-10-23",93.3159,94.6208,93.3159,93.6349,694000.0],["2023-10-24",94.4951,95.4907,93.5479,93.8668,588500.0],["2023-10-25",93.3352,94.6981,92.7359,93.2966,1030300.0],["2023-10-26",94.2728,94.9688,93.4899,94.0022,812400.0],["2023-10-27",93.8765,95.1524,93.6639,94.1762,748000.0],["2023-10-30",94.9494,95.4617,93.2482,94.4468,1148800.0],["2023-10-31",98.7192,101.4837,92.7649,95.0751,2026900.0],["2023-11-01",95.2974,96.902,93.8572,95.6164,1169700.0],["2023-11-02",97.0276,97.8203,94.9301,95.8194,776300.0],["2023-11-03",97.4723,98.9125,96.9407,98.4872,686900.0],["2023-11-06",98.4969,98.9318,98.0522,98.3326,813900.0],["2023-11-07",97.7816,98.4969,96.873,98.0232,461400.0],["2023-11-08",98.4872,99.3088,98.1296,98.6612,813800.0],["2023-11-09",99.0189,99.4248,97.7333,97.7526,669900.0],["2023-11-10",98.6419,100.2078,98.0522,100.0338,599700.0],["2023-11-13",99.3185,99.9565,98.7385,99.7825,666500.0],["2023-11-14",101.7737,102.7596,100.7974,102.3923,1016200.0],["2023-11-15",102.8273,103.7939,102.1216,103.1076,661700.0],["2023-11-16",103.0496,103.7649,102.228,102.4116,428100.0],["2023-11-17",103.3879,103.3879,101.9863,102.7983,411900.0],["2023-11-20",102.7209,102.9143,101.126,102.2086,441800.0],["2023-11-21",101.996,102.0927,100.3818,100.6814,712100.0],["2023-11-22",101.1744,101.8413,100.7587,101.1744,439000.0],["2023-11-24",101.4063,101.6867,100.9037,101.532,196400.0],["2023-11-27",100.9811,101.1454,100.0918,100.6717,636700.0],["2023-11-28",100.4398,101.5417,99.7438,100.6428,604500.0],["2023-11-29",101.6094,102.692,101.0101,101.0971,476600.0],["2023-11-30",101.3194,102.7983,100.1111,102.5469,1287900.0],["2023-12-01",102.7886,105.1568,101.8027,105.0601,689300.0],["2023-12-04",103.0399,104.8378,102.402,103.4749,661000.0],["2023-12-05",102.547,103.2429,101.7253,101.996,509600.0],["2023-12-06",102.6243,102.9819,101.3774,101.619,969600.0],["2023-12-07",101.8123,102.2376,100.7684,101.5803,729900.0],["2023-12-08",103.4266,108.6076,103.0979,106.655,2081100.0],["2023-12-11",106.3747,106.9547,105.3694,106.1137,756100.0],["2023-12-12",105.4564,106.626,104.5768,106.0847,699100.0],["2023-12-13",105.6788,108.0759,104.3158,107.5346,870200.0],["2023-12-14",108.6172,114.9678,108.5109,114.6198,1939900.0],["2023-12-15",114.3579,115.105,113.3973,114.028,1580900.0],["2023-12-18",114.7848,114.7848,113.4555,114.4452,744200.0],["2023-12-19",115.3184,116.017,114.8042,115.9685,873000.0],["2023-12-20",115.7357,118.957,115.6289,116.9582,1634200.0],["2023-12-21",117.7829,119.5392,117.5986,119.3548,1212600.0],["2023-12-22",120.4027,122.3821,119.7817,122.3724,1683600.0],["2023-12-26",122.5374,123.8278,121.732,123.692,778400.0],["2023-12-27",123.7308,124.6138,122.8479,123.7987,1011100.0],["2023-12-28",123.4203,123.7502,122.6829,123.0904,714100.0],["2023-12-29",122.3918,123.3912,121.7417,122.9255,672700.0],["2024-01-02",122.1784,122.7217,119.8109,120.558,1003700.0],["2024-01-03",119.3839,119.3839,117.0746,117.8994,825800.0],["2024-01-04",117.9479,119.2772,117.4919,118.6368,751000.0],["2024-01-05",118.6465,119.6362,118.3069,119.1317,660100.0],["2024-01-08",119.3839,120.4027,119.0152,120.0534,697500.0],["2024-01-09",119.0055,120.393,119.0055,120.3639,519000.0],["2024-01-10",119.772,120.6744,118.2584,118.4719,868400.0],["2024-01-11",118.2293,118.5495,116.2693,117.0844,863000.0],["2024-01-12",118.3651,118.3651,115.6289,116.2208,550900.0],["2024-01-16",115.2893,115.9006,113.6883,115.8618,900400.0],["2024-01-17",114.9982,116.0753,114.4355,115.1923,922200.0],["2024-01-18",115.7162,117.6568,115.7162,117.5695,599700.0],["2024-01-19",117.6568,118.8697,116.5992,118.5592,673700.0],["2024-01-22",119.5004,121.6835,119.3354,121.6641,795000.0],["2024-01-23",121.7417,122.3918,119.1026,120.6356,521400.0],["2024-01-24",121.7029,121.7029,118.86,119.2772,487400.0],["2024-01-25",121.0819,122.0716,119.8982,122.0231,577400.0],["2024-01-26",121.9843,122.4986,121.014,121.1596,510900.0],["2024-01-29",120.9558,123.1195,120.4124,123.0904,638200.0],["2024-01-30",122.2754,123.5465,121.897,122.4403,479700.0],["2024-01-31",122.0231,122.6441,120.034,120.2087,619400.0],["2024-02-01",121.2372,123.4882,120.3251,123.4494,774300.0],["2024-02-02",122.5471,124.6041,121.3633,123.8375,585300.0],["2024-02-05",122.45,122.9837,120.2087,122.0231,598100.0],["2024-02-06",121.3342,122.6926,121.3342,122.2851,338800.0],["2024-02-07",123.1583,123.7987,122.3239,123.1681,548700.0],["2024-02-08",124.934,126.7096,124.0316,126.6417,755700.0],["2024-02-09",126.3215,128.9994,126.3215,127.9904,780400.0],["2024-02-12",127.7575,129.9503,127.6799,129.601,766100.0],["2024-02-13",125.1668,126.7872,124.41,125.7393,840700.0],["2024-02-14",127.1753,127.4082,125.2056,127.282,694500.0],["2024-02-15",128.1068,129.6884,127.4955,129.3488,680700.0],["2024-02-16",128.6404,130.8818,128.0292,128.4852,1005600.0],["2024-02-20",124.3809,132.8418,124.2451,128.1359,1527700.0],["2024-02-21",127.6896,128.5919,124.9243,127.2141,1072700.0],["2024-02-22",128.5337,129.3585,123.4882,125.8072,1321600.0],["2024-02-23",123.954,126.0013,123.7211,125.2542,931600.0],["2024-02-26",124.9437,125.7684,124.41,124.672,877500.0],["2024-02-27",127.7866,127.7866,124.866,125.4482,950000.0],["2024-02-28",125.0504,125.9625,124.1577,124.3518,819900.0],["2024-02-29",124.7787,125.749,123.9928,124.0704,1731600.0],["2024-03-01",123.7599,124.1966,122.7217,123.0322,1435600.0],["2024-03-04",122.6732,126.0304,122.0425,124.9631,1176300.0],["2024-03-05",124.41,125.5841,122.809,123.7405,764800.0],["2024-03-06",124.4682,125.5356,123.3912,124.5944,588800.0],["2024-03-07",125.5161,128.0292,125.2056,127.9807,1376200.0],["2024-03-08",128.5822,130.5034,126.7678,126.9619,803000.0],["2024-03-11",126.6029,127.4858,125.5065,127.1462,720500.0],["2024-03-12",127.3888,129.6301,126.4961,129.1256,806400.0],["2024-03-13",129.0771,130.4064,128.3591,128.8151,959200.0],["2024-03-14",128.9222,129.2144,125.2899,126.6533,920400.0],["2024-03-15",125.621,128.1529,125.621,126.9746,1538700.0],["2024-03-18",128.0069,128.4256,127.0915,127.8998,505400.0],["2024-03-19",127.8608,129.7987,127.8608,129.526,540900.0],["2024-03-20",129.75,131.8047,129.2144,131.7365,610400.0],["2024-03-21",132.2624,132.5058,131.2594,131.7463,670400.0],["2024-03-22",131.9216,131.9216,130.2271,130.6069,352600.0],["2024-03-25",130.2466,130.7335,129.0585,129.4286,355400.0],["2024-03-26",129.7013,130.4316,129.5747,129.8474,431300.0],["2024-03-27",130.6361,131.4639,129.9642,130.7238,511900.0],["2024-03-28",131.2983,131.5125,130.3342,131.1814,341200.0],["2024-04-01",130.8893,130.8893,128.7177,128.8541,300300.0],["2024-04-02",128.708,128.708,126.6922,128.1334,423200.0],["2024-04-03",127.8997,129.1852,127.705,128.0361,482500.0],["2024-04-04",128.9028,130.4122,127.0525,127.5881,372800.0],["2024-04-05",128.0653,129.2923,127.033,128.8443,351900.0],["2024-04-08",129.565,130.0129,129.0391,129.3799,471400.0],["2024-04-09",129.935,130.8211,128.0166,130.3732,336700.0],["2024-04-10",127.5979,128.299,125.66,125.7476,547500.0],["2024-04-11",125.7671,126.4293,124.657,126.3514,471500.0],["2024-04-12",125.2315,126.5072,123.4494,124.0824,600000.0],["2024-04-15",125.475,125.9424,122.5146,123.615,471000.0],["2024-04-16",123.0307,123.7416,121.7648,123.0696,520000.0],["2024-04-17",124.2674,124.3064,122.3101,122.4854,576900.0],["2024-04-18",122.6996,123.5079,121.346,121.57,421300.0],["2024-04-19",121.7648,122.7483,121.346,121.9303,328300.0],["2024-04-22",122.5341,123.4884,121.6382,122.1348,704900.0],["2024-04-23",122.4075,124.248,122.4075,123.6442,612300.0],["2024-04-24",123.2839,124.2966,121.8134,123.2255,871200.0],["2024-04-25",123.2255,124.4232,119.934,121.5992,932000.0],["2024-04-26",121.8037,122.6801,120.1969,120.6059,975500.0],["2024-04-29",120.7033,122.0374,120.7033,121.5408,705700.0],["2024-04-30",121.1123,121.4726,118.0643,118.3759,665200.0],["2024-05-01",118.6778,120.4306,117.1392,117.889,691400.0],["2024-05-02",118.8141,119.3887,116.8762,119.0576,503100.0],["2024-05-03",120.9175,122.0472,119.3984,119.6613,603800.0],["2024-05-06",120.6059,121.7161,119.8074,121.6089,374200.0],["2024-05-07",122.0277,122.6412,120.8981,121.1123,612400.0],["2024-05-08",120.752,121.3947,120.2943,120.8786,591600.0],["2024-05-09",121.2389,122.6022,120.6838,122.3783,670400.0],["2024-05-10",122.7386,123.5371,122.0472,122.6899,590000.0],["2024-05-13",123.2741,123.6539,122.1737,122.4172,591600.0],["2024-05-14",123.43,124.2674,122.9041,124.0045,490600.0],["2024-05-15",124.9588,125.6016,124.5206,124.5888,420400.0],["2024-05-16",124.209,124.7154,122.0277,122.1056,533000.0],["2024-05-17",122.6996,122.9431,120.7715,121.1707,507600.0],["2024-05-20",121.3558,121.3558,119.8366,120.0119,731700.0],["2024-05-21",119.7782,120.8981,118.5025,120.3138,628300.0],["2024-05-22",119.9924,120.4014,119.0381,119.8463,519900.0],["2024-05-23",120.1775,120.2164,117.2463,118.3759,503500.0],["2024-05-24",119.0576,120.3625,118.5707,119.3887,407800.0],["2024-05-28",119.2134,119.6516,116.662,117.2658,536900.0],["2024-05-29",116.1654,116.6523,115.4058,116.2627,397900.0],["2024-05-30",116.7691,118.0448,116.7204,117.295,632200.0],["2024-05-31",117.3729,118.8044,116.6328,118.6291,1117000.0],["2024-06-03",119.301,119.301,115.6492,117.3437,545500.0],["2024-06-04",114.3638,115.9804,112.9323,114.5586,719900.0],["2024-06-05",114.6949,115.4253,114.1885,115.1623,517800.0],["2024-06-06",115.065,115.9024,113.3219,114.4417,507800.0],["2024-06-07",113.4387,114.4612,112.4746,113.8672,372600.0],["2024-06-10",113.5653,114.9676,113.3316,114.4125,533700.0],["2024-06-11",114.0814,114.7826,112.6889,114.2372,566900.0],["2024-06-12",116.5062,119.1744,115.9024,116.847,437100.0],["2024-06-13",116.5159,116.8081,114.7047,116.0388,461000.0],["2024-06-14",114.3864,114.7188,112.4407,113.7704,480100.0],["2024-06-17",113.4477,114.6113,112.9002,113.6433,785700.0],["2024-06-18",113.6237,114.1713,113.174,114.0148,884100.0],["2024-06-20",113.086,114.5722,112.4505,113.174,720700.0],["2024-06-21",112.9882,114.0148,111.0523,113.6433,1495400.0],["2024-06-24",114.4744,117.3881,113.9562,115.7552,825400.0],["2024-06-25",114.9828,115.677,112.5678,113.5455,780800.0],["2024-06-26",112.3233,112.5678,111.0914,112.0985,749500.0],["2024-06-27",112.9589,113.7997,112.03,113.7313,545500.0],["2024-06-28",114.0931,115.9312,114.0539,115.5206,2983300.0],["2024-07-01",115.9019,116.1561,112.8024,113.1642,635800.0],["2024-07-02",113.2522,113.8975,112.7633,113.526,632800.0],["2024-07-03",113.7215,114.3668,112.8122,113.1153,247400.0],["2024-07-05",112.9687,112.9687,110.7492,112.3918,682100.0],["2024-07-08",112.9295,113.614,111.942,112.4798,442700.0],["2024-07-09",112.118,112.8024,111.502,112.118,277100.0],["2024-07-10",112.118,114.6015,111.7562,114.3961,1027300.0],["2024-07-11",115.8432,119.0795,115.6183,117.1632,732900.0],["2024-07-12",117.7107,121.0253,117.7107,120.1942,612600.0],["2024-07-15",120.3897,121.9737,119.5391,119.9889,381100.0],["2024-07-16",120.9177,125.4349,120.0671,125.1709,622400.0],["2024-07-17",124.7211,126.0606,123.2252,124.0954,578800.0],["2024-07-18",123.4892,127.234,123.3327,124.5745,838900.0],["2024-07-19",125.122,125.122,121.299,121.3381,594200.0],["2024-07-22",121.8857,123.9683,120.3115,123.851,602000.0],["2024-07-23",123.1665,124.8091,122.5603,124.3496,796500.0],["2024-07-24",127.4393,128.857,121.8368,125.0145,1551500.0],["2024-07-25",126.1584,130.9787,124.5158,129.9227,1312100.0],["2024-07-26",131.1644,134.4595,130.4605,133.7262,1089900.0],["2024-07-29",133.5991,135.5937,133.384,134.5964,757700.0],["2024-07-30",135.8772,137.9598,134.9386,136.239,991100.0],["2024-07-31",138.6051,138.83,133.5404,133.7653,925300.0],["2024-08-01",133.56,136.1021,129.0037,129.3459,1156100.0],["2024-08-02",127.1851,127.6544,124.9851,126.6571,1312900.0],["2024-08-05",124.1247,127.3806,123.0883,124.9069,875800.0],["2024-08-06",124.1247,126.8135,124.0563,124.7505,587800.0],["2024-08-07",125.5327,128.0944,123.6456,123.7043,813100.0],["2024-08-08",124.4278,126.9797,124.4278,126.5789,943700.0],["2024-08-09",126.5104,127.6544,125.4936,126.0216,537200.0],["2024-08-12",125.826,126.9993,124.9753,125.8944,536100.0],["2024-08-13",126.5202,127.8108,125.8651,127.1948,412300.0],["2024-08-14",127.5859,128.5148,126.7842,128.1726,389600.0],["2024-08-15",129.8934,130.9885,128.3681,129.9912,443100.0],["2024-08-16",129.6294,130.1574,128.2117,128.3486,332500.0],["2024-08-19",129.0721,130.0792,128.7592,129.8934,413600.0],["2024-08-20",130.0498,130.353,128.5539,129.2677,342100.0],["2024-08-21",129.9228,131.712,129.297,131.5165,509800.0],["2024-08-22",131.2427,132.504,131.0765,132.0053,511700.0],["2024-08-23",133.1297,134.9092,132.1911,133.951,502900.0],["2024-08-26",134.743,135.5252,133.8924,134.6453,596500.0],["2024-08-27",133.9511,134.4302,132.9342,134.1564,479500.0],["2024-08-28",134.1564,135.4568,133.4133,133.5893,599500.0],["2024-08-29",134.7919,135.8283,133.2275,134.2542,375900.0],["2024-08-30",134.919,136.3563,133.1493,135.7501,682100.0],["2024-09-03",135.6132,136.6692,132.8462,133.951,539300.0],["2024-09-04",134.0488,134.7821,133.6968,134.2933,603400.0],["2024-09-05",134.4399,134.4399,131.3405,132.6702,461000.0],["2024-09-06",133.2178,134.3715,130.9983,131.5067,478600.0],["2024-09-09",132.2987,132.9635,130.9885,131.5654,691000.0],["2024-09-10",132.4942,133.1787,131.3894,133.1298,691600.0],["2024-09-11",132.768,134.0879,130.5094,134.039,695600.0],["2024-09-12",133.6969,136.151,133.1102,136.0239,559600.0],["2024-09-13",136.679,138.7811,136.2096,138.0282,520700.0],["2024-09-16",138.6247,139.9544,137.2754,139.5438,467400.0],["2024-09-17",140.1891,141.2744,139.3189,140.1793,418300.0],["2024-09-18",140.6486,143.1516,139.0842,140.2282,485200.0],["2024-09-19",143.1223,143.1223,139.8664,140.5508,867800.0],["2024-09-20",140.0309,140.0701,137.3723,137.7353,1847700.0],["2024-09-23",138.5692,140.1682,138.5692,139.9426,817500.0],["2024-09-24",140.0701,141.2866,140.0015,141.11,442700.0],["2024-09-25",141.3945,142.0812,140.2271,140.6686,500400.0],["2024-09-26",141.8163,142.2971,140.4233,140.9727,776600.0],["2024-09-27",142.2284,143.6803,140.7372,141.0413,589500.0],["2024-09-30",140.7274,143.386,140.286,142.974,813600.0],["2024-10-01",143.0623,143.9746,142.0224,142.2186,912300.0],["2024-10-02",141.6103,143.3664,140.2958,143.0721,794500.0],["2024-10-03",142.6208,143.229,141.1689,143.1211,657200.0],["2024-10-04",143.8569,143.9255,141.4926,142.8464,691500.0],["2024-10-07",141.8458,143.5822,141.4534,143.2388,488000.0],["2024-10-08",143.798,144.3277,142.0616,142.6012,1168300.0],["2024-10-09",143.0328,144.3474,141.7967,143.7882,900000.0],["2024-10-10",142.0812,142.503,140.9334,141.8948,763000.0],["2024-10-11",141.885,144.6024,141.885,144.5043,768100.0],["2024-10-14",144.3376,146.8196,143.3271,146.6234,688400.0],["2024-10-15",146.9569,148.3696,145.5344,146.692,1149400.0],["2024-10-16",147.006,149.0955,146.7607,148.0654,551800.0],["2024-10-17",148.0654,150.0373,147.3787,149.586,780800.0],["2024-10-18",152.4899,153.1373,150.0177,150.4493,820300.0],["2024-10-21",150.4591,151.1655,148.5952,149.1249,722300.0],["2024-10-22",148.1341,148.7914,147.1727,147.7417,982200.0],["2024-10-23",147.0746,149.7234,147.0746,147.9968,987000.0],["2024-10-24",139.6385,143.6214,139.197,142.5129,1861100.0],["2024-10-25",143.1799,143.3565,139.8935,139.8935,1156000.0],["2024-10-28",140.4135,141.5515,139.4717,139.6287,1372700.0],["2024-10-29",137.8923,138.0296,136.1755,137.1271,1278600.0],["2024-10-30",136.7052,137.9413,135.734,136.4109,1089400.0],["2024-10-31",136.0872,137.598,135.9008,136.9799,1206700.0],["2024-11-01",137.7255,138.785,136.097,137.1761,646900.0],["2024-11-04",136.8426,138.2749,136.1068,136.8524,597800.0],["2024-11-05",136.46,138.2258,136.097,138.2258,645800.0],["2024-11-06",139.3736,140.0701,134.5176,138.2552,1587800.0],["2024-11-07",138.5103,140.0701,137.9904,140.0014,834400.0],["2024-11-08",140.5508,142.4148,139.6091,141.0512,650900.0],["2024-11-11",142.454,143.1702,140.3841,140.7078,574900.0],["2024-11-12",140.2958,141.11,139.0793,139.1774,855400.0],["2024-11-13",140.0309,141.5711,137.804,138.1571,777600.0],["2024-11-14",138.6771,139.6974,138.1964,138.6379,790600.0],["2024-11-15",137.7647,138.6378,136.5973,137.1074,921600.0],["2024-11-18",136.5973,137.0093,135.7242,136.0087,619700.0],["2024-11-19",135.1356,136.1853,134.2429,135.4986,522400.0],["2024-11-20",135.5771,136.8328,134.5274,136.7837,638900.0],["2024-11-21",137.1467,139.0891,136.5189,138.7262,783900.0],["2024-11-22",139.5894,139.9622,138.2945,138.6967,639100.0],["2024-11-25",139.5992,141.2081,139.3147,139.9622,1658800.0],["2024-11-26",139.0597,139.7758,136.8524,137.7255,916400.0],["2024-11-27",138.5692,139.148,137.1271,138.7262,861700.0],["2024-11-29",138.942,139.8053,137.804,138.167,363700.0],["2024-12-02",138.1277,138.7163,136.7739,137.7353,825100.0],["2024-12-03",137.8334,138.8438,137.2742,137.8236,797900.0],["2024-12-04",137.1369,138.5495,137.0486,138.3926,536000.0],["2024-12-05",140.9923,141.679,137.3331,137.6568,1293800.0],["2024-12-06",138.834,139.1774,137.0682,137.8236,760500.0],["2024-12-09",137.9904,139.0793,137.4606,138.7457,955000.0],["2024-12-10",138.1768,139.1382,136.2147,137.9119,690500.0],["2024-12-11",138.8635,139.197,137.5097,137.7746,638900.0],["2024-12-12",137.5783,137.9021,136.3717,136.6071,692900.0],["2024-12-13",135.7438,137.0191,135.0865,136.1951,484100.0],["2024-12-16",136.0578,136.6954,134.7432,134.91,602600.0],["2024-12-17",134.1519,135.1758,133.4825,134.5162,856400.0],["2024-12-18",134.9001,136.2587,130.3027,130.4209,900700.0],["2024-12-19",130.598,131.5037,128.4716,128.5996,1192800.0],["2024-12-20",128.127,130.6571,128.127,130.1255,2061300.0],["2024-12-23",129.4364,130.4897,128.8555,130.0763,588900.0],["2024-12-24",129.6924,131.0608,129.3576,130.9722,248800.0],["2024-12-26",130.5095,131.9172,129.9778,130.9229,386700.0],["2024-12-27",129.9483,131.2576,129.3871,129.9188,429000.0],["2024-12-30",129.2986,129.525,127.5954,128.9343,298200.0],["2024-12-31",128.9048,130.1649,128.4421,128.6488,385900.0],["2025-01-02",129.4265,129.8302,126.3649,126.5913,523400.0],["2025-01-03",127.0639,128.4126,126.1089,128.1566,597300.0],["2025-01-06",128.383,129.2493,126.6405,127.1131,778200.0],["2025-01-07",127.0442,127.497,124.9177,125.4395,902900.0],["2025-01-08",124.6519,126.7685,124.3664,126.4043,1077100.0],["2025-01-10",125.1441,126.0105,124.0711,124.2483,741500.0],["2025-01-13",123.7659,126.3058,123.3131,126.2664,828000.0],["2025-01-14",126.8669,128.0975,126.4732,127.7333,469500.0],["2025-01-15",130.4504,130.8638,127.9006,128.8949,641100.0],["2025-01-16",128.6685,130.7851,128.5897,130.5587,552500.0],["2025-01-17",131.5038,131.996,130.5291,131.5136,592900.0],["2025-01-21",132.5768,134.1618,132.3799,132.9706,610100.0],["2025-01-22",132.3897,133.1871,129.6825,130.1255,898800.0],["2025-01-23",130.3322,131.3462,129.3281,131.1789,704300.0],["2025-01-24",131.3364,131.6711,130.1452,130.4701,603800.0],["2025-01-27",130.7654,133.4727,130.5291,133.3939,962400.0],["2025-01-28",132.7343,133.3545,130.0172,130.0566,640100.0],["2025-01-29",129.8597,130.5685,128.8457,128.9638,624600.0],["2025-01-30",129.6825,132.2913,129.5545,131.4447,565800.0],["2025-01-31",131.4447,132.8426,130.3224,130.667,862600.0],["2025-02-03",127.4084,127.9597,125.026,126.7291,1033400.0],["2025-02-04",126.8276,127.9203,126.3649,126.4929,877400.0],["2025-02-05",127.5068,127.5068,125.8234,127.0638,990600.0],["2025-02-06",127.4478,127.8613,126.3846,127.2903,967700.0],["2025-02-07",127.3493,127.6939,125.9219,126.6898,939100.0],["2025-02-10",127.497,128.5307,127.0048,128.5307,1190000.0],["2025-02-11",128.4126,129.8203,127.5167,129.6825,1000200.0],["2025-02-12",127.0835,129.4954,126.8473,129.4561,993500.0],["2025-02-13",129.968,131.1099,129.1804,131.0804,1257300.0],["2025-02-14",131.4742,132.1633,130.6965,131.3167,1354600.0],["2025-02-18",128.9048,131.0903,123.6675,123.9333,1917900.0],["2025-02-19",123.9333,125.3017,122.2597,124.6125,1503700.0],["2025-02-20",124.2975,125.4789,123.6478,125.1343,1207100.0],["2025-02-21",125.9317,125.9317,124.0416,125.1835,871100.0],["2025-02-24",125.5675,127.7431,124.5633,125.9416,883700.0],["2025-02-25",126.7193,128.9836,126.296,127.8711,968100.0],["2025-02-26",127.6841,128.255,127.0639,127.4084,690400.0],["2025-02-27",126.6602,127.9302,125.341,125.41,1026000.0],["2025-02-28",126.1089,127.0048,124.967,126.7095,1212000.0],["2025-03-03",126.8866,127.9991,124.0908,124.5535,922400.0],["2025-03-04",122.9882,123.884,121.354,121.8659,1165000.0],["2025-03-05",122.9193,125.5281,122.6535,124.5141,754400.0],["2025-03-06",124.4846,126.04,123.5198,125.3706,815900.0],["2025-03-07",125.3706,130.0664,125.2524,129.2592,942700.0],["2025-03-10",129.0426,133.2758,128.7079,130.2437,1117600.0],["2025-03-11",129.7317,130.4504,123.9825,124.0022,1178500.0],["2025-03-12",122.5255,124.5436,121.098,122.0136,1048300.0],["2025-03-13",121.7872,124.6027,121.7872,123.0473,1069400.0],["2025-03-14",124.3026,125.4493,123.5514,125.2022,1084900.0],["2025-03-17",125.1231,126.8727,124.9748,125.904,982200.0],["2025-03-18",125.6767,127.0902,125.5877,126.507,1027800.0],["2025-03-19",126.0325,127.7624,125.1725,127.1693,1255000.0],["2025-03-20",126.0424,127.6635,125.5086,126.25,996700.0],["2025-03-21",124.7969,126.0028,124.184,125.5976,2502900.0],["2025-03-24",126.9716,129.3341,126.7838,129.0869,1057200.0],["2025-03-25",129.0276,130.2039,127.0902,128.0984,1063300.0],["2025-03-26",127.6833,129.1166,127.6833,128.8794,978100.0],["2025-03-27",128.9485,130.1248,127.8315,128.6915,825300.0],["2025-03-28",128.9189,129.5416,126.5366,126.8134,1190400.0],["2025-03-31",126.2302,130.0062,125.3603,128.9585,1384800.0],["2025-04-01",128.5927,130.1743,127.7129,129.4922,1074700.0],["2025-04-02",128.138,131.5977,127.9897,130.629,909900.0],["2025-04-03",128.0293,129.3044,124.2038,125.7458,1646400.0],["2025-04-04",122.0192,126.418,121.4064,122.2169,2382800.0],["2025-04-07",120.0719,123.6206,117.4821,119.3898,1604000.0],["2025-04-08",121.6139,122.2762,115.2283,117.1559,1543200.0],["2025-04-09",116.0784,124.9254,115.3074,123.2153,1348900.0],["2025-04-10",121.8215,121.8215,116.8,120.6749,1494200.0],["2025-04-11",120.5069,124.3224,118.9747,123.7096,1115100.0],["2025-04-14",124.7376,125.5284,123.4031,124.8364,758000.0],["2025-04-15",124.9353,126.5169,124.4707,125.4394,753400.0],["2025-04-16",125.0144,125.7557,122.9286,123.6898,708100.0],["2025-04-17",124.0753,125.8051,124.0753,124.8957,798400.0],["2025-04-21",123.2153,123.838,120.7342,121.8512,992400.0],["2025-04-22",122.7408,125.5877,122.7408,125.3603,890800.0],["2025-04-23",126.5762,129.3341,124.7079,125.0045,1466600.0],["2025-04-24",138.0031,140.3656,132.6455,137.9043,2617900.0],["2025-04-25",136.5402,136.896,134.5829,134.919,1052900.0],["2025-04-28",135.4825,137.0937,135.0475,135.6802,918600.0],["2025-04-29",135.4232,137.153,135.0871,136.6093,968100.0],["2025-04-30",136.9454,137.9339,134.6225,137.5978,842700.0],["2025-05-01",137.7659,138.6555,136.9948,137.0937,631500.0],["2025-05-02",138.8433,139.9208,138.616,139.3079,819700.0],["2025-05-05",138.8829,140.2371,138.7445,139.2684,664600.0],["2025-05-06",138.0526,139.7429,137.6473,138.2898,908600.0],["2025-05-07",138.2008,139.5056,137.5089,138.616,898900.0],["2025-05-08",139.8714,140.8895,139.1893,139.2882,882800.0],["2025-05-09",140.504,140.5633,139.5353,140.2173,593200.0],["2025-05-12",143.3311,144.2603,141.0081,142.1449,1109400.0],["2025-05-13",142.4019,143.1532,141.1366,141.2058,916400.0],["2025-05-14",140.5831,141.3739,138.9125,139.4562,925000.0],["2025-05-15",139.8912,141.3838,139.2783,141.2652,677400.0],["2025-05-16",141.4431,144.0724,140.7116,143.9637,764300.0],["2025-05-19",142.4909,143.4003,141.7792,142.827,695600.0],["2025-05-20",142.6391,143.0345,141.5716,142.0263,706800.0],["2025-05-21",140.8401,142.0856,140.2075,140.3261,1054600.0],["2025-05-22",139.7824,140.6622,138.7643,139.9999,861500.0],["2025-05-23",138.9125,140.0592,138.5468,139.6835,617200.0],["2025-05-27",140.85,143.0444,139.3969,142.8665,1178600.0],["2025-05-28",142.5403,143.1334,140.85,141.453,1152900.0],["2025-05-29",141.8385,142.3525,140.4645,141.7001,875300.0],["2025-05-30",141.1564,141.4332,139.9999,141.0575,1088300.0],["2025-06-02",140.1383,141.4134,137.1827,137.8054,1146500.0],["2025-06-03",137.667,138.2601,135.779,137.499,1492800.0],["2025-06-04",137.6769,138.2898,136.2732,136.5204,949700.0],["2025-06-05",136.8466,137.2716,136.0558,136.639,766200.0],["2025-06-06",137.5781,138.3293,137.1431,137.5484,737700.0],["2025-06-09",138.0427,138.8433,136.639,137.9932,659400.0],["2025-06-10",137.5682,138.4381,137.3606,138.0624,643500.0],["2025-06-11",138.2997,138.2997,135.8976,136.3523,643800.0],["2025-06-12",135.779,137.3211,135.0574,137.0739,649300.0],["2025-06-13",135.6056,137.2029,133.6114,134.2364,556600.0],["2025-06-16",135.3377,135.4567,134.1074,135.0301,608800.0],["2025-06-17",134.038,135.4667,133.6213,135.169,1199400.0],["2025-06-18",135.3675,136.9152,134.8912,135.7246,942800.0],["2025-06-20",136.7267,137.7684,135.4667,136.5481,2000400.0],["2025-06-23",136.6374,141.489,136.2406,141.3302,1397600.0],["2025-06-24",142.9871,142.9871,140.9532,142.4811,902500.0],["2025-06-25",142.4116,143.1756,140.8143,141.6973,793500.0],["2025-06-26",141.4493,142.5109,141.3699,142.2628,628600.0],["2025-06-27",142.5108,143.5824,141.9652,142.7589,699900.0],["2025-06-30",142.9176,143.1161,141.5187,142.9871,597300.0],["2025-07-01",142.491,147.5708,142.1835,146.4893,832500.0],["2025-07-02",146.3604,147.5212,145.398,146.787,765100.0],["2025-07-03",147.1739,147.3426,146.033,146.9457,411800.0],["2025-07-07",147.2037,148.4736,145.8643,146.9854,697300.0],["2025-07-08",147.2334,148.8705,146.5191,147.3723,960800.0],["2025-07-09",148.553,149.1681,147.0251,148.8804,711000.0],["2025-07-10",149.1185,151.956,148.6125,150.3388,867400.0],["2025-07-11",148.5927,148.811,146.6779,147.6402,876100.0],["2025-07-14",147.1541,148.1661,146.281,147.1441,725300.0],["2025-07-15",147.7692,148.4935,144.1876,144.4059,950400.0],["2025-07-16",144.3166,145.0111,142.4712,144.9218,1075700.0],["2025-07-17",146.8862,152.5612,146.7374,152.3231,1394800.0],["2025-07-18",152.9482,153.1764,151.0631,151.6187,934500.0],["2025-07-21",152.0156,152.3628,148.3943,148.4339,1106200.0],["2025-07-22",148.5034,151.956,148.5034,151.5096,1114400.0],["2025-07-23",151.4798,153.3549,151.4798,153.1466,1665600.0],["2025-07-24",156.629,162.7703,154.7737,162.3834,1895600.0],["2025-07-25",162.7505,164.9134,160.4487,164.0899,1446800.0],["2025-07-28",163.7228,164.3379,161.7187,162.3834,1066100.0],["2025-07-29",164.0204,164.3478,162.0163,162.8199,1109400.0],["2025-07-30",162.185,164.3875,161.9369,163.5244,1191000.0],["2025-07-31",162.7306,165.0622,162.6215,164.6157,1322700.0],["2025-08-01",163.8121,164.4768,162.1255,163.8319,1366400.0],["2025-08-04",163.7724,165.9253,162.7108,165.4193,878300.0],["2025-08-05",165.6475,165.8956,163.1077,164.0998,1162000.0],["2025-08-06",164.6058,164.6058,162.433,163.197,863900.0],["2025-08-07",164.0502,164.2982,161.7881,162.4529,953900.0],["2025-08-08",163.0283,163.6434,162.0858,162.433,576600.0],["2025-08-11",162.0758,163.2664,161.7782,163.1573,793500.0],["2025-08-12",163.5641,165.4293,162.1751,165.1217,749800.0],["2025-08-13",165.717,168.7728,164.9233,168.2866,988300.0],["2025-08-14",167.2548,168.0981,165.9849,167.225,958700.0],["2025-08-15",167.9394,168.1477,165.6079,165.8559,549900.0],["2025-08-18",166.1932,166.8282,165.5483,165.8857,563300.0],["2025-08-19",166.0047,168.9514,166.0047,168.5247,844000.0],["2025-08-20",167.8898,169.1696,166.6893,167.1953,671300.0],["2025-08-21",166.3023,166.7488,165.3896,165.8956,483300.0],["2025-08-22",166.5008,171.3127,165.8162,170.886,754400.0],["2025-08-25",170.3205,170.5586,168.4652,168.4851,626900.0],["2025-08-26",168.6339,170.767,168.0188,170.1816,1278900.0],["2025-08-27",170.0824,171.0944,169.7054,170.6479,552800.0],["2025-08-28",171.1142,171.5905,169.2192,169.626,848300.0],["2025-08-29",169.497,170.5388,167.6814,168.4652,952300.0],["2025-09-02",165.9353,167.1457,165.5979,166.6694,810000.0],["2025-09-03",166.6695,167.1457,165.5285,166.3718,635900.0],["2025-09-04",166.858,169.4772,166.5008,169.4078,660400.0],["2025-09-05",170.0129,171.8881,169.4772,170.509,596800.0],["2025-09-08",170.1816,171.8881,169.3581,171.7393,578200.0],["2025-09-09",170.7967,171.7293,167.1854,168.6339,556600.0],["2025-09-10",168.743,170.3007,168.2767,169.0903,545500.0],["2025-09-11",170.4197,176.3527,169.1498,175.7872,1364700.0],["2025-09-12",174.9042,176.3031,173.0886,173.6442,1100200.0],["2025-09-15",173.6938,176.2337,173.029,174.8149,865300.0],["2025-09-16",174.7058,176.2833,174.051,175.6483,905300.0],["2025-09-17",176.4817,178.1882,174.2395,175.2217,967400.0],["2025-09-18",175.0629,178.5057,174.3188,177.3746,1241500.0],["2025-09-19",177.4044,178.9224,176.0253,177.9203,3246000.0],["2025-09-22",176.5313,177.8608,175.9559,176.4122,783300.0],["2025-09-23",176.7099,178.2973,174.7058,176.0452,592000.0],["2025-09-24",174.8844,176.3825,173.5747,173.9617,601800.0],["2025-09-25",172.8306,173.4656,171.3126,171.6103,928100.0],["2025-09-26",172.1956,174.0212,172.1361,173.6342,617400.0],["2025-09-29",175.0233,176.6107,173.0787,173.664,553300.0],["2025-09-30",174.2891,176.5115,174.0807,175.9559,929300.0],["2025-10-01",175.44,176.5115,173.8823,175.3407,843300.0],["2025-10-02",174.934,176.3527,174.5173,176.3428,885500.0],["2025-10-03",176.4023,178.1485,175.817,175.8963,689400.0],["2025-10-06",176.1345,176.8289,175.3308,175.9658,451000.0],["2025-10-07",176.4023,176.6206,175.1125,175.6384,808200.0],["2025-10-08",176.0253,177.206,175.1026,176.8686,505700.0],["2025-10-09",176.6107,176.819,173.2473,174.0708,714400.0],["2025-10-10",174.5867,175.3804,171.6103,171.9278,985000.0],["2025-10-13",172.6223,174.3089,172.3246,172.3246,812800.0],["2025-10-14",170.7273,175.311,170.6975,174.2196,1068800.0],["2025-10-15",174.4677,176.313,173.8327,175.8864,581200.0],["2025-10-16",175.8864,176.7496,174.5272,176.1047,919500.0],["2025-10-17",175.3606,177.0968,175.1919,176.0948,568800.0],["2025-10-20",176.7793,177.0472,172.6024,176.571,591800.0],["2025-10-21",176.3527,179.2597,176.0055,178.0592,797900.0],["2025-10-22",177.6921,178.337,174.0708,174.1204,966700.0],["2025-10-23",170.3503,172.0171,164.8538,169.8741,1454700.0],["2025-10-24",172.3643,172.3643,165.3201,165.9849,1078200.0],["2025-10-27",166.8778,170.4396,166.1138,169.5963,1057800.0],["2025-10-28",169.6161,170.1221,167.5029,167.7509,778400.0],["2025-10-29",167.5921,167.8402,162.9092,164.2883,1146600.0],["2025-10-30",164.08,166.342,162.9787,163.9907,636400.0],["2025-10-31",163.7029,164.963,163.5343,164.4669,830600.0],["2025-11-03",164.0998,164.0998,162.2346,163.3855,679800.0],["2025-11-04",163.0977,164.3181,162.0659,164.2486,797400.0],["2025-11-05",163.8815,165.5979,162.6612,164.5066,578600.0],["2025-11-06",164.4272,165.4194,163.6434,163.7724,655500.0],["2025-11-07",163.8815,166.3123,163.3954,166.0345,613500.0],["2025-11-10",165.588,166.5306,163.7327,165.5682,547900.0],["2025-11-11",165.4987,166.729,164.9233,166.2329,387800.0],["2025-11-12",166.848,168.0882,165.7567,167.0564,743100.0],["2025-11-13",167.0465,168.118,162.6612,163.2267,757300.0],["2025-11-14",162.0461,162.8497,159.2086,159.9824,888600.0],["2025-11-17",160.3098,160.3098,158.1271,158.7125,752600.0],["2025-11-18",158.6926,160.1709,157.4822,159.8038,1043500.0],["2025-11-19",159.9725,160.5678,159.0498,159.4169,586300.0],["2025-11-20",160.7563,162.2941,157.4922,158.1966,923300.0],["2025-11-21",158.5736,163.2267,157.8295,161.5897,1145900.0],["2025-11-24",161.2226,162.1751,159.7642,161.0143,1524300.0],["2025-11-25",162.3437,165.1316,161.3813,164.7844,699800.0],["2025-11-26",164.4272,165.9452,163.9113,164.3677,677700.0],["2025-11-28",165.211,165.4094,164.1593,164.7248,267900.0],["2025-12-01",162.8398,165.6971,162.0262,163.8716,652800.0],["2025-12-02",164.8142,164.9431,161.9866,162.8696,754300.0],["2025-12-03",163.4351,164.6753,162.6711,162.7406,553400.0],["2025-12-04",162.8199,163.6236,159.4467,159.5856,1073100.0],["2025-12-05",160.538,161.8179,157.5715,157.8295,1160500.0],["2025-12-08",157.5616,158.2561,155.9246,157.6112,1029600.0],["2025-12-09",157.5715,158.6331,155.8551,156.252,1013400.0],["2025-12-10",156.4107,159.5459,155.9345,159.0399,891000.0],["2025-12-11",159.4764,163.4648,158.6232,163.4152,1009000.0],["2025-12-12",163.6236,163.7129,158.5934,159.5657,741900.0],["2025-12-15",159.7443,161.927,159.1193,161.7782,1068800.0],["2025-12-16",160.3198,161.3615,156.8473,158.4149,777100.0],["2025-12-17",157.3136,160.548,156.9564,159.4467,993900.0],["2025-12-18",160.7761,163.2664,158.0577,158.6629,976200.0],["2025-12-19",157.9485,159.3078,157.4822,158.7422,2751900.0],["2025-12-22",158.5736,161.4012,158.5736,159.5062,857000.0],["2025-12-23",159.6749,160.5281,158.8216,159.3574,424900.0],["2025-12-24",159.7145,160.5777,159.4169,159.5856,252100.0],["2025-12-26",159.0895,160.1808,158.643,159.526,255000.0],["2025-12-29",159.4864,160.3694,159.03,160.0816,493200.0],["2025-12-30",159.6054,160.2205,158.3256,159.8634,354200.0],["2025-12-31",159.3871,159.8634,157.889,157.9684,358800.0],["2026-01-02",157.9783,160.2999,157.383,159.6451,394000.0],["2026-01-05",158.6728,162.4033,158.4446,160.6075,628700.0],["2026-01-06",159.3276,161.1532,156.7877,160.5678,783200.0],["2026-01-07",161.1631,161.8774,157.2044,157.77,1186800.0],["2026-01-08",156.6588,163.8716,156.5695,162.9787,1324500.0],["2026-01-09",164.6852,165.4789,161.3119,161.4111,812800.0],["2026-01-12",161.044,162.5421,159.8038,160.1908,773000.0],["2026-01-13",160.409,161.173,158.7423,160.419,1039000.0],["2026-01-14",160.4983,163.0878,159.3475,160.3495,676200.0],["2026-01-15",161.3813,163.6732,160.7464,162.2048,841700.0],["2026-01-16",162.3239,164.7943,161.2524,163.693,987700.0],["2026-01-20",161.2325,163.5938,160.9448,161.7286,1574100.0],["2026-01-21",162.7803,165.459,161.927,164.576,681700.0],["2026-01-22",165.459,166.3718,163.0878,165.6078,484200.0],["2026-01-23",165.1316,167.4731,165.0026,165.4888,1255500.0],["2026-01-26",165.5285,166.5206,164.457,165.6277,521900.0],["2026-01-27",165.0919,167.2548,164.6256,165.5781,658600.0],["2026-01-28",165.0919,165.9452,162.7307,163.6037,806600.0],["2026-01-29",164.834,165.5186,161.6592,163.1672,995400.0],["2026-01-30",162.1255,164.2586,161.1432,164.0899,1149400.0],["2026-02-02",163.7228,164.9035,161.6889,164.2189,894900.0],["2026-02-03",163.8518,166.977,163.5442,166.5206,635600.0],["2026-02-04",168.1775,173.0687,166.6496,171.6797,1095200.0],["2026-02-05",173.6144,175.3705,171.392,174.4478,801000.0],["2026-02-06",175.688,178.8529,175.5293,178.3569,985400.0],["2026-02-09",177.9897,179.2498,176.2932,176.5412,797600.0],["2026-02-10",176.8984,178.1783,176.3329,177.5334,721700.0],["2026-02-11",177.2952,179.1803,175.5491,177.9798,611600.0],["2026-02-12",179.5276,181.6706,176.5809,176.7992,854700.0],["2026-02-13",176.6008,178.8132,175.7872,178.089,1112700.0],["2026-02-17",168.6636,172.6024,159.8039,161.3913,2285500.0],["2026-02-18",161.0242,163.3755,160.6571,161.3119,1322500.0],["2026-02-19",161.3218,163.3458,159.4268,159.9626,1046900.0],["2026-02-20",160.3594,163.1573,160.1213,160.8654,890700.0],["2026-02-23",160.9349,162.5521,157.264,157.4227,875900.0],["2026-02-24",157.8096,160.3595,157.4426,157.6112,811700.0],["2026-02-25",157.6807,157.9485,152.333,154.4066,934300.0],["2026-02-26",155.6369,159.6451,154.8233,159.149,1014900.0],["2026-02-27",158.0974,160.538,156.4802,159.8832,784100.0],["2026-03-02",159.6054,161.9369,156.9762,161.2226,921300.0],["2026-03-03",159.4963,159.4963,155.9444,157.1151,830200.0],["2026-03-04",157.7501,158.5041,155.3094,155.4087,1030800.0],["2026-03-05",153.593,154.476,150.7555,151.0631,1055400.0],["2026-03-06",148.9102,149.6047,146.3008,149.188,1041600.0],["2026-03-09",147.1045,149.5352,144.9118,149.0391,805900.0],["2026-03-10",148.6522,149.1979,146.1818,146.3703,1300000.0],["2026-03-11",148.5629,148.8605,145.0706,145.4873,782800.0],["2026-03-12",143.9693,146.5389,143.8998,144.7035,990300.0],["2026-03-13",146.028,146.6853,143.7474,144.7533,693700.0],["2026-03-16",146.2372,147.2629,144.9823,145.2214,790400.0],["2026-03-17",146.4961,146.6156,144.0064,145.311,601800.0],["2026-03-18",144.0163,146.2471,143.7972,144.0661,579100.0],["2026-03-19",143.12,143.8171,141.6361,143.2395,748000.0],["2026-03-20",143.2196,143.6379,140.6801,141.905,1290800.0],["2026-03-23",144.9126,145.9782,142.9806,143.0403,958700.0],["2026-03-24",141.3274,145.9085,141.3075,145.1317,657300.0],["2026-03-25",146.6853,147.721,144.0263,146.8745,901200.0],["2026-03-26",146.1376,148.2787,144.2354,145.1915,1033000.0],["2026-03-27",144.9226,145.6595,143.6478,143.9068,573800.0],["2026-03-30",146.0679,146.0679,142.154,142.3034,695900.0],["2026-03-31",144.4246,146.4762,141.4071,144.6935,858300.0],["2026-04-01",145.1716,146.0878,143.1101,143.5682,884200.0],["2026-04-02",141.8951,143.7275,138.7182,140.4809,816600.0],["2026-04-06",139.5447,140.5207,138.748,139.6045,603600.0],["2026-04-07",139.3356,140.4411,137.792,138.8277,927800.0],["2026-04-08",142.652,144.2852,141.437,143.8968,956900.0],["2026-04-09",142.8013,146.6754,142.3631,145.6894,730700.0],["2026-04-10",145.7791,146.2272,143.3092,144.2155,1327100.0],["2026-04-13",144.1458,146.7152,142.5524,146.6057,962300.0],["2026-04-14",146.1774,147.8605,145.311,146.4164,523200.0],["2026-04-15",145.6098,145.8687,139.6443,141.0585,1365200.0],["2026-04-16",141.666,142.7515,140.3614,140.939,1031600.0],["2026-04-17",141.9249,146.5061,141.9249,143.7275,904100.0],["2026-04-20",143.2096,145.2413,142.9607,144.5242,829600.0],["2026-04-21",145.0321,146.1675,142.4129,142.881,698600.0],["2026-04-22",143.9964,144.7334,143.0204,144.335,858200.0],["2026-04-23",145.3309,147.6812,145.3309,146.8148,741800.0],["2026-04-24",146.3168,147.1136,144.9823,145.5002,767100.0],["2026-04-27",145.56,148.6472,145.56,147.7908,1423100.0],["2026-04-28",135.4417,140.7797,134.7645,137.294,2765500.0],["2026-04-29",138.0907,139.0966,134.9736,136.806,1581700.0],["2026-04-30",137.9812,138.758,136.079,136.9156,1248700.0],["2026-05-01",137.5032,137.5032,134.9338,134.9338,856900.0],["2026-05-04",134.5852,135.3321,130.6813,131.9461,1131500.0],["2026-05-05",132.1253,133.4897,130.8605,131.7469,1590700.0],["2026-05-06",133.649,136.7363,132.9021,134.7744,1241000.0],["2026-05-07",136.0691,136.8957,134.3761,136.2483,1485400.0],["2026-05-08",136.1786,136.6268,133.6092,133.8184,996000.0],["2026-05-11",133.5395,133.8881,131.5178,131.8067,1017300.0],["2026-05-12",131.727,132.3544,129.536,130.761,1127200.0],["2026-05-13",130.502,132.6034,130.0937,130.1037,1205700.0],["2026-05-14",131.1593,132.0656,130.0738,130.6016,681400.0],["2026-05-15",128.5102,128.56,125.0545,125.1342,1236500.0],["2026-05-18",125.4827,129.297,125.0346,127.9426,1119500.0],["2026-05-19",127.4247,128.2513,125.5026,125.6421,1277700.0],["2026-05-20",125.5823,128.7493,124.4868,128.7194,836400.0],["2026-05-21",127.7733,130.751,126.1301,130.1634,701500.0],["2026-05-22",130.1634,130.99,128.4007,129.8945,642800.0],["2026-05-26",129.8746,131.7369,129.0181,131.0697,613300.0],["2026-05-27",131.9461,133.0515,130.6016,130.6813,537500.0],["2026-05-28",129.7949,131.3884,128.1119,130.8307,545400.0],["2026-05-29",130.1734,131.5278,128.6497,129.536,1491400.0],["2026-06-01",128.321,129.7352,126.6778,129.6655,771200.0],["2026-06-02",130.0041,130.9103,127.9525,129.3169,865500.0],["2026-06-03",128.9484,129.775,126.3392,129.5759,1220000.0],["2026-06-04",131.488,131.5178,128.321,129.8149,788400.0],["2026-06-05",129.3667,130.5518,128.9185,129.6256,772200.0],["2026-06-08",129.4663,130.2829,126.8371,127.106,1230700.0],["2026-06-09",128.5999,130.7311,128.4107,130.512,1373300.0],["2026-06-10",130.5518,132.5635,128.5102,128.819,1196500.0],["2026-06-11",131.2589,133.7486,129.5858,133.1611,1484100.0],["2026-06-12",134.6748,134.8342,132.7727,133.42,797800.0],["2026-06-15",134.85,136.92,133.66,133.7,702700.0],["2026-06-16",134.73,136.64,134.58,134.87,729800.0],["2026-06-17",134.52,136.18,129.55,130.18,1189500.0],["2026-06-18",131.33,135.96,131.33,133.57,1853700.0],["2026-06-22",132.33,133.47,130.17,130.93,1236800.0],["2026-06-23",130.45,131.51,128.74,128.76,781900.0],["2026-06-24",129.59,135.23,128.69,134.0,1109900.0],["2026-06-25",135.3,139.01,134.83,137.0,1629500.0],["2026-06-26",136.51,140.43,135.89,139.71,1917800.0],["2026-06-29",139.4,141.94,138.76,139.65,2314000.0],["2026-06-30",140.83,141.22,138.37,140.49,1105200.0],["2026-07-01",139.61,142.01,138.41,139.93,1079100.0],["2026-07-02",140.87,141.89,137.95,140.58,954600.0],["2026-07-06",140.56,140.75,138.57,140.14,1336524.443404],["2026-07-07",140.61,141.02,138.26,139.32,1285219.321066],["2026-07-08",138.2,139.495,134.255,134.99,1343001.666951],["2026-07-09",134.82,135.22,132.84,135.07,1958856.404911],["2026-07-10",135.81,138.625,135.08,136.63,1149688.558355],["2026-07-13",136.56,138.09,135.49,136.36,842101.461965],["2026-07-14",136.98,138.17,134.85,136.51,693024.59685],["2026-07-15",136.12,136.72,134.865,135.82,704038.157711],["2026-07-16",135.74,141.6499,135.415,139.48,1502288.030173],["2026-07-17",139.05,141.73,136.48,137.24,1564671.882811],["2026-07-20",137.61,139.125,134.632,138.13,1267735.628572],["2026-07-21",137.72,138.8,136.965,137.3,959420.807674],["2026-07-22",138.82,140.47,137.895,139.95,1848316.41656],["2026-07-23",151.57,159.37,148.715,154.57,3968902.460677],["2026-07-24",152.25,156.46,151.56,153.36,1710960.991567],["2026-07-27",154.25,158.4,153.66,158.14,1802956.247154],["2026-07-28",160,164.25,158.94,161.23,1805702.985096],["2026-07-29",159.26,160.1,156.83,158.47,1341410.089439],["2026-07-30",158.98,159.17,153.39,157.06,1272878.22278],["2026-07-31",156.85,157.95,155.5,157.4,933832.658108]]}