{"t":"CBOE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-15",26.1246,26.8813,25.7264,25.8777,17022500.0],["2010-06-16",25.7821,26.1167,25.4635,25.5432,2158800.0],["2010-06-17",25.7662,25.8698,24.8901,25.0892,1467700.0],["2010-06-18",25.0494,25.2087,24.4998,24.6989,1132200.0],["2010-06-21",25.2166,26.2839,24.6989,25.5193,1066900.0],["2010-06-22",25.7901,26.4034,25.3361,26.037,1008800.0],["2010-06-23",26.2839,26.6822,25.4874,26.6662,1029400.0],["2010-06-24",26.6742,27.2238,26.0928,26.5149,1600800.0],["2010-06-25",26.5229,26.5627,25.5432,25.5432,640100.0],["2010-06-28",25.8618,26.3237,25.2963,26.1087,718200.0],["2010-06-29",25.6866,25.7264,24.906,25.2963,622300.0],["2010-06-30",25.4795,26.0052,25.2087,25.9255,402400.0],["2010-07-01",25.6866,25.8857,23.8945,24.1414,1023200.0],["2010-07-02",24.0936,24.691,23.9104,24.5794,483700.0],["2010-07-06",25.0095,25.0095,23.6555,23.7352,805200.0],["2010-07-07",23.7352,24.237,23.2334,23.2812,583700.0],["2010-07-08",23.1378,24.1493,22.6599,23.106,2176300.0],["2010-07-09",23.2732,23.3608,22.8272,23.0741,448600.0],["2010-07-12",22.8989,22.9706,21.2422,21.3457,1194500.0],["2010-07-13",21.8077,22.2776,21.4413,22.182,877900.0],["2010-07-14",21.7997,21.7997,21.6086,21.7758,885100.0],["2010-07-15",21.6643,21.7041,20.7882,21.1068,642100.0],["2010-07-16",20.9156,21.6245,20.8838,21.067,708700.0],["2010-07-19",21.4493,21.4493,20.7563,21.0988,306000.0],["2010-07-20",20.8997,21.2661,20.7085,20.7723,490100.0],["2010-07-21",20.7962,21.5687,20.7962,21.1944,854200.0],["2010-07-22",21.4254,21.9829,21.3059,21.5289,322600.0],["2010-07-23",21.4174,21.6564,21.2103,21.6245,233300.0],["2010-07-26",21.505,21.6165,20.7962,21.1068,631200.0],["2010-07-27",21.0351,22.0227,20.9077,21.6564,537900.0],["2010-07-28",21.5449,21.6803,21.1625,21.6245,131300.0],["2010-07-29",21.505,21.6723,20.9475,21.2422,296200.0],["2010-07-30",21.0829,21.6564,20.9634,21.1864,220100.0],["2010-08-02",21.6165,22.0068,21.2501,21.9351,356600.0],["2010-08-03",21.7758,22.0068,21.6245,21.7041,254100.0],["2010-08-04",21.744,21.9033,21.2263,21.274,412500.0],["2010-08-05",20.9156,20.9156,19.3067,19.7528,1554200.0],["2010-08-06",19.3147,19.4023,18.4147,18.9563,1221700.0],["2010-08-09",19.1156,19.2669,18.7412,19.0917,436800.0],["2010-08-10",19.028,19.028,18.3191,18.3191,396600.0],["2010-08-11",18.2076,18.4545,17.8253,18.2793,578900.0],["2010-08-12",18.2713,18.7572,18.0802,18.566,515200.0],["2010-08-13",18.3987,18.6058,18.1598,18.3191,322000.0],["2010-08-16",18.1518,18.4943,18.104,18.1518,190700.0],["2010-08-17",18.2155,18.4386,17.889,18.4147,329500.0],["2010-08-18",18.2235,18.4625,17.9209,18.4067,361500.0],["2010-08-19",18.6616,18.8368,18.1598,18.3191,655000.0],["2010-08-20",18.2474,18.3271,18.0244,18.2156,326700.0],["2010-08-23",18.1439,18.4784,18.1439,18.3191,279500.0],["2010-08-24",17.9209,18.0563,16.9252,17.3554,762400.0],["2010-08-25",16.9571,17.3872,16.9253,17.2598,242700.0],["2010-08-26",17.3315,17.7456,16.9253,16.9491,213900.0],["2010-08-27",17.0129,17.0607,16.1288,16.6226,378500.0],["2010-08-30",16.6226,16.8615,16.2084,16.4235,273200.0],["2010-08-31",16.3359,16.7102,16.2562,16.6544,110300.0],["2010-09-01",16.8545,17.5988,16.7665,17.3027,257000.0],["2010-09-02",17.4387,17.5348,16.8305,17.3427,143800.0],["2010-09-03",17.4067,17.951,17.2467,17.7429,233400.0],["2010-09-07",17.7909,17.7909,17.3747,17.7909,188100.0],["2010-09-08",17.7829,18.071,17.4548,17.6468,263000.0],["2010-09-09",18.015,18.015,17.2147,17.4468,214400.0],["2010-09-10",17.4388,17.8069,17.3667,17.5588,136100.0],["2010-09-13",17.7509,17.7509,17.0946,17.4708,237700.0],["2010-09-14",17.2627,18.135,17.2227,17.7429,375100.0],["2010-09-15",17.5268,18.055,17.5268,17.8789,245800.0],["2010-09-16",17.8789,18.135,17.6148,17.8469,327700.0],["2010-09-17",17.8469,18.2871,17.8069,17.975,404600.0],["2010-09-20",17.8389,17.9269,17.1426,17.4948,379500.0],["2010-09-21",17.5508,17.5908,17.1106,17.2227,298500.0],["2010-09-22",17.2947,17.4788,16.9666,17.0706,256100.0],["2010-09-23",16.8545,16.9826,16.4704,16.4704,319600.0],["2010-09-24",16.6464,16.7665,16.4304,16.4944,237000.0],["2010-09-27",16.5344,17.0546,16.3103,16.8625,397100.0],["2010-09-28",16.8305,17.1827,16.6785,17.0546,204900.0],["2010-09-29",17.0866,17.1827,16.6144,16.6304,298300.0],["2010-09-30",16.7825,16.8065,15.6861,16.1663,1710100.0],["2010-10-01",16.2063,16.5504,15.8701,16.4864,480700.0],["2010-10-04",16.4624,16.5584,16.0222,16.3183,271400.0],["2010-10-05",16.3823,16.7505,16.2623,16.6705,385200.0],["2010-10-06",16.6464,16.8865,16.4464,16.6705,179400.0],["2010-10-07",16.6705,16.7585,16.2623,16.4864,176900.0],["2010-10-08",16.4624,16.7985,16.4064,16.6865,168900.0],["2010-10-11",16.7265,17.1506,16.4624,16.8545,279200.0],["2010-10-12",16.8545,17.9109,16.8065,17.7909,608600.0],["2010-10-13",17.991,18.2471,17.6868,17.7749,714000.0],["2010-10-14",17.8469,18.2791,17.7509,18.111,287000.0],["2010-10-15",18.159,18.159,17.7829,17.991,250500.0],["2010-10-18",17.967,18.7993,17.8869,18.5672,467600.0],["2010-10-19",18.5672,18.8073,18.4632,18.5112,432900.0],["2010-10-20",18.5672,19.1434,18.3351,18.9913,394200.0],["2010-10-21",19.1114,19.2555,18.7433,19.1354,243700.0],["2010-10-22",19.2394,19.6956,19.1994,19.6396,454800.0],["2010-10-25",19.7036,19.9917,19.4075,19.5036,329600.0],["2010-10-26",19.6876,19.8077,19.2074,19.3915,161600.0],["2010-10-27",19.2074,19.3755,19.1274,19.3435,228400.0],["2010-10-28",19.3515,19.3995,18.8553,19.2074,166400.0],["2010-10-29",19.1434,19.3595,19.1434,19.2154,195000.0],["2010-11-01",19.2314,19.6076,18.5112,18.8793,269800.0],["2010-11-02",18.9593,19.3275,18.5912,19.2955,279600.0],["2010-11-03",19.2555,19.4075,18.8873,19.2074,229500.0],["2010-11-04",19.5676,19.5676,19.0474,19.2154,456600.0],["2010-11-05",19.2795,20.0077,19.1914,19.7276,474200.0],["2010-11-08",19.7436,20.0078,19.1914,19.9037,587400.0],["2010-11-09",20.0077,20.1518,19.6556,19.9437,499300.0],["2010-11-10",20.0077,20.1518,19.6956,19.8797,159100.0],["2010-11-11",19.6876,19.9517,19.4875,19.7756,145900.0],["2010-11-12",19.6716,19.8397,19.2875,19.3275,127000.0],["2010-11-15",19.2875,19.6076,19.2475,19.4795,136700.0],["2010-11-16",19.3035,19.9597,19.2715,19.6876,482000.0],["2010-11-17",19.8077,19.8317,19.4715,19.5276,120000.0],["2010-11-18",19.6476,19.8477,19.5195,19.7756,142100.0],["2010-11-19",19.7757,20.2478,19.4235,20.0238,327900.0],["2010-11-22",19.9277,19.9677,19.6796,19.8477,151000.0],["2010-11-23",19.6076,19.9277,19.6076,19.7596,104600.0],["2010-11-24",19.5996,19.5996,18.4872,19.1114,533700.0],["2010-11-26",18.9914,19.6636,18.6952,18.8073,95700.0],["2010-11-29",18.8073,19.0874,18.5832,18.9113,198700.0],["2010-11-30",18.8313,19.0714,18.7433,19.0394,397000.0],["2010-12-01",19.2483,19.5537,19.2081,19.2162,350500.0],["2010-12-02",19.2162,19.5618,19.2162,19.5618,177900.0],["2010-12-03",19.3448,19.6502,19.2966,19.61,162200.0],["2010-12-06",19.61,20.2208,19.4493,19.9475,192900.0],["2010-12-07",20.1404,20.1404,19.602,19.9234,133900.0],["2010-12-08",19.8591,19.9073,19.3367,19.4734,231300.0],["2010-12-09",19.5698,19.61,18.7259,18.9108,305300.0],["2010-12-10",18.8626,19.0072,18.4045,18.4607,388600.0],["2010-12-13",18.4205,18.7179,18.1392,18.4929,436100.0],["2010-12-14",18.4446,18.8224,18.2035,18.4446,376600.0],["2010-12-15",18.2839,18.8063,18.1151,18.3723,411200.0],["2010-12-16",18.4205,18.6134,17.6811,17.7133,861100.0],["2010-12-17",17.6329,17.9062,17.5043,17.7695,636300.0],["2010-12-20",17.7695,17.9383,17.5204,17.8419,429200.0],["2010-12-21",17.8821,17.9222,17.6972,17.8419,486300.0],["2010-12-22",17.8178,17.9303,17.6892,17.7615,504300.0],["2010-12-23",17.6972,18.1232,17.6892,18.0187,406200.0],["2010-12-27",17.9142,18.1794,17.9142,18.0267,237500.0],["2010-12-28",17.8821,18.6456,17.8821,18.517,481400.0],["2010-12-29",18.6054,18.6054,18.1875,18.2357,192400.0],["2010-12-30",18.091,18.4607,18.083,18.2678,339200.0],["2010-12-31",18.2035,18.4768,18.2035,18.3723,269700.0],["2011-01-03",18.5009,19.168,18.3884,19.0876,576400.0],["2011-01-04",19.0394,19.4091,18.9911,19.1439,505600.0],["2011-01-05",19.0554,19.2403,18.7099,19.0876,502000.0],["2011-01-06",18.8947,19.0956,18.6938,18.967,310900.0],["2011-01-07",18.967,19.168,18.9108,19.1358,288900.0],["2011-01-10",18.967,19.6502,18.8224,19.4975,343700.0],["2011-01-11",19.618,19.6582,19.2081,19.2724,372300.0],["2011-01-12",19.3287,19.4814,19.0554,19.2403,379400.0],["2011-01-13",19.2323,19.2885,18.75,18.9188,303700.0],["2011-01-14",18.8304,19.2001,18.7742,19.1278,299400.0],["2011-01-18",19.0715,19.2162,18.8465,18.959,204500.0],["2011-01-19",18.9108,19.0233,18.5813,18.6456,299500.0],["2011-01-20",18.5973,18.7661,18.4045,18.4848,201700.0],["2011-01-21",18.5491,18.6697,18.4045,18.6456,250000.0],["2011-01-24",18.5652,18.7661,18.4446,18.5652,157400.0],["2011-01-25",18.4848,18.517,18.3241,18.4366,107300.0],["2011-01-26",18.4848,18.6697,18.4527,18.6375,249900.0],["2011-01-27",18.7018,18.7179,18.3803,18.6054,211700.0],["2011-01-28",18.4929,18.5491,18.2035,18.4607,324500.0],["2011-01-31",18.4929,18.4929,18.0267,18.4929,495700.0],["2011-02-01",18.5491,18.5732,18.4045,18.4446,324300.0],["2011-02-02",18.3723,18.7822,18.2598,18.6857,364700.0],["2011-02-03",18.6616,19.2001,18.6616,19.1117,443600.0],["2011-02-04",19.1519,19.3528,19.1037,19.2724,430800.0],["2011-02-07",19.2885,19.5618,19.2885,19.5296,305800.0],["2011-02-08",19.4171,19.6743,19.3046,19.6662,388000.0],["2011-02-09",19.6743,22.1657,19.6261,20.5021,5430700.0],["2011-02-10",20.8959,21.8121,20.2369,21.5951,2210500.0],["2011-02-11",21.7799,21.8523,20.695,21.1531,1090700.0],["2011-02-14",21.2977,22.664,21.1772,22.3747,1706300.0],["2011-02-15",22.4229,22.4229,21.0084,21.0647,1408300.0],["2011-02-16",21.145,21.4585,20.695,21.1531,793200.0],["2011-02-17",21.3058,22.0532,21.1531,21.9487,833900.0],["2011-02-18",22.0371,22.3023,21.5469,21.788,860200.0],["2011-02-22",21.6835,21.6835,20.8155,20.8718,653600.0],["2011-02-23",21.0968,21.9407,20.6146,21.2093,1291800.0],["2011-02-24",21.2977,22.2059,21.0807,22.1175,958700.0],["2011-02-25",22.8408,23.7088,22.5113,23.6525,2222900.0],["2011-02-28",23.7088,23.9258,23.1864,23.7811,1035900.0],["2011-03-01",23.7811,23.7811,22.3345,22.3988,1093700.0],["2011-03-02",22.5278,22.7053,22.1407,22.2536,861300.0],["2011-03-03",22.5117,23.0683,22.4552,22.6811,768800.0],["2011-03-04",22.7537,22.7537,22.2778,22.5278,412400.0],["2011-03-07",22.6569,22.9795,22.4149,22.8908,519500.0],["2011-03-08",22.8263,22.9876,22.5036,22.9392,418800.0],["2011-03-09",22.9715,22.9876,22.6569,22.8989,426100.0],["2011-03-10",22.5843,22.7375,21.6971,21.7374,1441000.0],["2011-03-11",21.6971,22.4956,21.6971,22.3988,415100.0],["2011-03-14",22.0197,22.6246,21.7858,22.544,507200.0],["2011-03-15",21.9068,22.423,21.81,22.2294,720200.0],["2011-03-16",22.181,22.6166,22.0762,22.3423,491800.0],["2011-03-17",22.5036,22.6327,22.3423,22.4391,427700.0],["2011-03-18",22.5843,22.6892,22.2939,22.4069,711300.0],["2011-03-21",22.5843,22.8424,22.4149,22.6972,394200.0],["2011-03-22",22.7053,23.2457,22.673,23.1892,491300.0],["2011-03-23",23.2054,23.4715,22.9553,23.3828,529200.0],["2011-03-24",23.3909,23.6329,23.1731,23.5925,466400.0],["2011-03-25",23.6248,23.649,23.3909,23.4635,201900.0],["2011-03-28",23.5603,23.5925,23.0682,23.1247,192500.0],["2011-03-29",23.157,23.3909,23.0037,23.1408,147100.0],["2011-03-30",23.2376,23.4554,22.9069,23.399,202300.0],["2011-03-31",23.3909,23.4715,23.2376,23.3667,254200.0],["2011-04-01",23.5925,23.7135,22.0762,22.1891,1516100.0],["2011-04-04",22.1245,22.5843,21.9471,22.3423,513600.0],["2011-04-05",22.1568,22.3988,22.1003,22.2375,326900.0],["2011-04-06",22.2536,22.302,21.6729,21.7535,549700.0],["2011-04-07",21.7535,22.2617,21.7374,21.7858,304100.0],["2011-04-08",21.9794,22.0762,21.6083,21.6809,187400.0],["2011-04-11",21.7616,21.9713,21.5599,21.689,234100.0],["2011-04-12",21.6487,21.7697,21.4632,21.6003,217200.0],["2011-04-13",21.7051,21.7777,21.4067,21.6567,109500.0],["2011-04-14",21.5761,21.9713,21.5035,21.7938,174600.0],["2011-04-15",21.7938,22.06,21.7858,21.9148,175000.0],["2011-04-18",21.7213,21.9632,21.5841,21.7132,177900.0],["2011-04-19",21.7213,21.7777,21.4793,21.5115,164500.0],["2011-04-20",21.7777,21.8503,21.4712,21.6567,195500.0],["2011-04-21",21.7777,21.8987,21.5761,21.8584,152700.0],["2011-04-25",21.7777,21.9794,21.4873,21.6325,192100.0],["2011-04-26",21.6406,21.8987,21.5599,21.6648,124800.0],["2011-04-27",21.7697,21.931,21.5761,21.931,143400.0],["2011-04-28",21.9148,22.1649,21.7939,22.06,236300.0],["2011-04-29",22.0439,22.0439,21.4148,21.6325,149000.0],["2011-05-02",21.6325,21.7374,21.2776,21.6325,193000.0],["2011-05-03",21.6325,21.7374,21.3906,21.6164,194600.0],["2011-05-04",21.5761,21.7777,20.9147,21.197,413400.0],["2011-05-05",20.9631,21.4632,20.9308,21.2373,267600.0],["2011-05-06",21.326,21.5599,21.0357,21.2373,237000.0],["2011-05-09",21.1889,21.81,21.0195,21.6325,297200.0],["2011-05-10",21.6164,21.818,21.4954,21.7455,238400.0],["2011-05-11",21.7535,22.181,21.5519,21.8019,297200.0],["2011-05-12",21.7374,22.1568,21.4632,21.9068,255100.0],["2011-05-13",21.8745,22.0197,21.6971,21.7293,151800.0],["2011-05-16",21.7858,22.4552,21.7858,22.2939,588600.0],["2011-05-17",22.3101,22.9392,22.302,22.6166,704500.0],["2011-05-18",22.5843,22.915,22.4069,22.4714,434100.0],["2011-05-19",22.5924,22.8908,22.552,22.6246,610600.0],["2011-05-20",22.5924,22.9634,22.5924,22.7214,530700.0],["2011-05-23",22.4875,22.6327,22.2213,22.5278,409600.0],["2011-05-24",21.8584,22.181,21.3825,21.4873,752200.0],["2011-05-25",21.3825,21.447,20.8098,20.8985,781300.0],["2011-05-26",20.8421,21.0115,20.6646,20.7372,294400.0],["2011-05-27",20.9227,20.9792,20.5759,20.8663,371300.0],["2011-05-31",20.9308,21.3906,20.7292,21.2292,1484800.0],["2011-06-01",21.213,21.2211,20.3629,20.3791,258000.0],["2011-06-02",20.3791,20.6463,20.2415,20.622,312900.0],["2011-06-03",20.4034,20.8406,20.2657,20.6706,324900.0],["2011-06-06",20.4763,20.8001,19.8609,19.8933,852000.0],["2011-06-07",19.9986,19.9986,19.2537,19.7233,707700.0],["2011-06-08",18.9298,19.6099,18.9217,19.2294,706800.0],["2011-06-09",19.2699,19.8852,19.2132,19.8042,324100.0],["2011-06-10",19.788,20.0228,19.3265,19.6423,363200.0],["2011-06-13",19.78,19.9905,19.6504,19.7233,572600.0],["2011-06-14",19.8609,19.9257,19.5532,19.5937,601400.0],["2011-06-15",19.5209,19.5209,19.1727,19.2456,976600.0],["2011-06-16",19.197,19.3023,18.8893,18.946,1178500.0],["2011-06-17",19.0836,19.4156,19.0351,19.2618,1270300.0],["2011-06-20",19.1889,19.2537,18.9541,19.2456,415900.0],["2011-06-21",19.367,19.8204,19.3427,19.6666,745500.0],["2011-06-22",19.6342,19.8852,19.4885,19.7314,623800.0],["2011-06-23",19.5775,19.699,19.4318,19.5209,639500.0],["2011-06-24",19.4723,19.6585,19.1079,19.5128,4107000.0],["2011-06-27",19.4885,19.6261,19.1889,19.2051,767900.0],["2011-06-28",19.3346,19.6423,18.9703,19.529,414300.0],["2011-06-29",19.5694,19.7961,19.2132,19.7476,532800.0],["2011-06-30",19.7152,20.2415,19.6099,19.9176,531800.0],["2011-07-01",19.8609,20.0552,19.7719,20.0147,455600.0],["2011-07-05",20.0229,20.2091,19.9095,20.0552,414500.0],["2011-07-06",20.0228,20.2415,19.9257,20.0876,363000.0],["2011-07-07",20.1686,20.3467,19.8771,20.1929,433900.0],["2011-07-08",19.9095,20.2577,19.8042,19.9662,268300.0],["2011-07-11",19.6909,19.78,19.197,19.2618,292200.0],["2011-07-12",19.1727,19.6018,18.9946,19.4075,301500.0],["2011-07-13",19.4237,19.6261,19.1646,19.197,273900.0],["2011-07-14",19.1808,19.2618,18.8488,18.9622,327900.0],["2011-07-15",19.0513,19.0675,18.3711,18.6626,627800.0],["2011-07-18",18.6869,18.8326,18.2416,18.5088,330900.0],["2011-07-19",18.5574,18.7112,18.2659,18.6545,265600.0],["2011-07-20",18.7112,18.9865,18.606,18.9136,234400.0],["2011-07-21",18.946,19.3023,18.7436,19.1808,348000.0],["2011-07-22",19.1646,19.2132,18.7841,18.7841,242200.0],["2011-07-25",18.8408,19.5694,18.614,19.2618,433700.0],["2011-07-26",19.2213,19.367,19.0108,19.2132,263200.0],["2011-07-27",19.1484,19.1484,18.6869,18.7922,333900.0],["2011-07-28",18.7922,18.9055,18.5898,18.6788,205800.0],["2011-07-29",18.4764,18.8165,18.3469,18.6545,253600.0],["2011-08-01",18.776,18.8731,18.2983,18.4845,355700.0],["2011-08-02",18.3792,18.5331,18.2092,18.2335,263100.0],["2011-08-03",18.4926,18.614,18.193,18.525,465200.0],["2011-08-04",18.2335,18.7841,17.5858,17.6344,817900.0],["2011-08-05",18.3954,18.6221,17.7477,18.444,1086900.0],["2011-08-08",18.193,18.4035,17.5291,17.5453,711400.0],["2011-08-09",17.8368,18.9217,17.4481,18.8812,977900.0],["2011-08-10",18.4197,18.6707,17.9744,18.0392,805900.0],["2011-08-11",18.1202,19.4237,18.0473,19.3508,1115800.0],["2011-08-12",19.4723,19.5856,19.0189,19.1079,620100.0],["2011-08-15",19.367,19.5856,19.3185,19.5856,550000.0],["2011-08-16",19.4237,19.6342,18.8569,19.3994,596400.0],["2011-08-17",19.5047,19.5047,19.0432,19.2537,457100.0],["2011-08-18",18.7274,19.0432,18.4926,18.525,787500.0],["2011-08-19",18.1121,18.8893,18.023,18.7841,491600.0],["2011-08-22",19.0917,19.3265,18.1363,18.3145,358500.0],["2011-08-23",18.3307,18.6626,18.274,18.6545,443600.0],["2011-08-24",18.6302,19.2942,18.2902,19.2699,401500.0],["2011-08-25",19.3346,19.4723,18.695,18.8731,214400.0],["2011-08-26",18.7436,19.8447,18.6464,19.8447,745200.0],["2011-08-29",20.1119,20.3224,20.0148,20.2334,615000.0],["2011-08-30",20.201,20.2981,19.9338,20.2091,435900.0],["2011-08-31",20.2091,20.5833,19.8836,20.5426,826900.0],["2011-09-01",20.5589,20.5833,20.087,20.1196,423500.0],["2011-09-02",19.9243,19.9243,19.428,19.5501,698100.0],["2011-09-06",19.005,19.7128,18.826,19.6803,1003800.0],["2011-09-07",19.9894,21.0715,19.908,21.047,1669300.0],["2011-09-08",20.9169,21.1528,20.7867,20.8111,983400.0],["2011-09-09",20.6484,21.2423,20.4694,20.8843,1646700.0],["2011-09-12",20.6972,21.4213,20.6403,21.3969,857100.0],["2011-09-13",21.5027,21.9013,21.2098,21.8199,1030000.0],["2011-09-14",21.9338,21.9664,21.462,21.8199,678700.0],["2011-09-15",21.9176,21.9176,21.3562,21.4294,712200.0],["2011-09-16",21.5515,22.2023,21.4376,22.1942,2768000.0],["2011-09-19",21.7467,22.3569,21.3969,22.1616,1026400.0],["2011-09-20",22.2023,22.4138,21.9908,22.0396,565300.0],["2011-09-21",22.0559,22.2023,21.4376,21.462,749600.0],["2011-09-22",20.8843,21.9827,20.8843,21.942,835200.0],["2011-09-23",21.6898,21.8769,21.3318,21.641,654000.0],["2011-09-26",21.8118,21.9745,21.2667,21.9745,452000.0],["2011-09-27",22.121,22.4708,21.9908,22.0965,699500.0],["2011-09-28",22.0966,22.0966,21.3887,21.4376,523200.0],["2011-09-29",21.8769,21.885,20.4043,20.925,951800.0],["2011-09-30",20.5101,20.5101,19.2165,19.908,1737900.0],["2011-10-03",19.7128,20.0057,19.5013,19.5664,682000.0],["2011-10-04",19.3792,19.8348,19.184,19.7697,908600.0],["2011-10-05",19.8836,20.4857,19.7291,20.4531,740300.0],["2011-10-06",20.4287,20.5182,20.0057,20.1847,612900.0],["2011-10-07",20.2335,20.3148,19.843,19.9162,524500.0],["2011-10-10",20.3148,20.803,19.9569,20.746,561100.0],["2011-10-11",20.624,21.1121,20.3718,21.0633,585300.0],["2011-10-12",21.3887,21.5433,21.104,21.3074,654000.0],["2011-10-13",21.1935,21.4782,21.0552,21.1284,732800.0],["2011-10-14",21.4457,21.462,20.8518,20.9006,417600.0],["2011-10-17",20.746,21.0959,20.6403,20.8681,561100.0],["2011-10-18",20.9494,21.1447,20.7298,20.9331,694000.0],["2011-10-19",20.9169,21.1528,20.5182,20.7216,621000.0],["2011-10-20",20.624,20.9576,20.4369,20.8843,574100.0],["2011-10-21",21.0715,21.1528,20.5914,20.803,624600.0],["2011-10-24",20.7379,21.2342,20.5833,21.2098,670200.0],["2011-10-25",21.2504,21.2504,20.323,20.3311,507700.0],["2011-10-26",20.6159,20.9901,20.2416,20.9576,857900.0],["2011-10-27",21.3725,21.5596,20.9169,21.2748,772300.0],["2011-10-28",21.1284,21.3888,21.0226,21.3155,298000.0],["2011-10-31",20.9738,21.4457,20.9738,21.2586,449000.0],["2011-11-01",20.7542,21.0471,20.5508,20.6077,887800.0],["2011-11-02",20.8843,21.0796,20.2742,20.502,465900.0],["2011-11-03",20.8111,21.3481,20.6321,21.0633,968500.0],["2011-11-04",21.1528,22.1535,20.5996,22.1047,1426600.0],["2011-11-07",22.1698,22.7311,22.1047,22.5277,1180300.0],["2011-11-08",22.7393,22.902,21.7223,21.8199,1172500.0],["2011-11-09",21.283,21.8769,21.283,21.5596,688400.0],["2011-11-10",21.8281,21.8769,21.5352,21.8037,519200.0],["2011-11-11",22.0803,22.2267,21.8769,21.9989,401400.0],["2011-11-14",21.9664,22.0152,21.405,21.641,499300.0],["2011-11-15",21.5352,22.0315,21.4132,21.885,392800.0],["2011-11-16",21.7467,22.0884,21.405,21.6572,801700.0],["2011-11-17",21.5921,21.6898,20.8274,21.2423,743900.0],["2011-11-18",21.226,21.5596,21.1772,21.4294,484700.0],["2011-11-21",21.1121,21.2504,20.8111,20.9413,584000.0],["2011-11-22",20.8599,21.3481,20.8274,21.1284,413400.0],["2011-11-23",20.9169,20.9982,20.5264,20.6728,363600.0],["2011-11-25",20.6484,20.9901,20.6484,20.9494,223500.0],["2011-11-28",21.4538,21.5515,21.0877,21.4294,648300.0],["2011-11-29",21.4782,21.5596,20.8599,21.4376,571900.0],["2011-11-30",21.9034,22.0505,21.6664,22.0015,1930600.0],["2011-12-01",21.8789,22.214,21.8217,22.0832,657300.0],["2011-12-02",22.214,22.4265,21.6746,21.7154,855600.0],["2011-12-05",21.8871,21.9933,21.5438,21.74,569900.0],["2011-12-06",21.6255,21.7073,21.2904,21.4457,442700.0],["2011-12-07",21.2659,21.4948,21.2496,21.4621,552200.0],["2011-12-08",21.3068,21.552,21.2578,21.4457,483600.0],["2011-12-09",21.4212,21.789,21.3477,21.74,382000.0],["2011-12-12",21.4457,21.5438,21.1597,21.3477,696700.0],["2011-12-13",21.2986,21.4948,20.8246,20.9472,599900.0],["2011-12-14",20.5304,20.8736,20.5304,20.6775,628400.0],["2011-12-15",20.9145,21.2496,20.702,20.9472,690100.0],["2011-12-16",20.9799,21.2659,20.9227,21.2251,684100.0],["2011-12-19",21.2496,21.3804,20.9717,21.0616,564400.0],["2011-12-20",21.3313,21.5765,21.2414,21.4539,455600.0],["2011-12-21",21.5928,21.6255,21.2332,21.4539,353500.0],["2011-12-22",21.0289,21.1679,20.7347,20.7919,672900.0],["2011-12-23",20.9308,21.5275,20.8409,21.4376,528600.0],["2011-12-27",21.413,21.5847,21.0698,21.3885,349600.0],["2011-12-28",21.4212,21.5029,21.0371,21.2414,272600.0],["2011-12-29",21.1842,21.4539,21.0453,21.1025,427500.0],["2011-12-30",21.0943,21.2496,20.5222,21.1352,527900.0],["2012-01-03",21.3477,21.4294,21.176,21.2251,443700.0],["2012-01-04",21.0861,21.1842,20.7429,20.9063,392300.0],["2012-01-05",20.8082,20.8082,20.5549,20.7183,321500.0],["2012-01-06",20.7102,20.939,20.465,20.4895,531200.0],["2012-01-09",20.5876,20.6284,20.1789,20.4486,435500.0],["2012-01-10",20.6203,20.653,19.9746,20.514,1194000.0],["2012-01-11",20.514,20.7265,20.326,20.6938,464100.0],["2012-01-12",20.6693,20.8246,20.5712,20.6775,392500.0],["2012-01-13",20.5549,21.0126,20.3587,21.0044,418100.0],["2012-01-17",21.1188,21.1433,20.7347,20.751,368600.0],["2012-01-18",20.7429,20.9145,20.5631,20.7837,254900.0],["2012-01-19",20.7837,21.2496,20.7347,20.9799,285900.0],["2012-01-20",21.0207,21.1597,20.8164,20.9472,262600.0],["2012-01-23",20.9717,21.1515,20.7756,21.0616,254400.0],["2012-01-24",20.9962,21.1924,20.7837,20.9554,397200.0],["2012-01-25",20.8491,21.0453,20.653,20.8655,412600.0],["2012-01-26",20.9308,21.1597,20.8491,20.939,317500.0],["2012-01-27",20.8409,21.0861,20.8409,20.9063,180000.0],["2012-01-30",20.7347,20.9635,20.7347,20.8573,221600.0],["2012-01-31",20.9308,21.0616,20.8573,20.9145,283200.0],["2012-02-01",21.0289,21.2496,20.9145,21.0126,781500.0],["2012-02-02",21.1188,21.4866,21.0207,21.4376,423100.0],["2012-02-03",21.6255,21.7645,21.5029,21.6909,857400.0],["2012-02-06",21.6174,21.7808,21.552,21.74,400100.0],["2012-02-07",21.7236,21.8952,21.6582,21.8462,447500.0],["2012-02-08",20.6857,21.7318,20.6611,21.4948,1058000.0],["2012-02-09",21.4294,21.7481,21.2741,21.6337,834900.0],["2012-02-10",22.3121,22.9577,22.2875,22.9414,4754100.0],["2012-02-13",23.0313,23.2601,22.5899,22.7207,16750800.0],["2012-02-14",22.4265,22.4673,21.9851,22.3529,2611000.0],["2012-02-15",22.402,22.5164,22.1241,22.3448,986100.0],["2012-02-16",22.2875,22.5246,22.263,22.5246,546400.0],["2012-02-17",22.5001,22.5246,22.263,22.4755,542700.0],["2012-02-21",22.5,22.5164,22.0669,22.2957,719900.0],["2012-02-22",22.2957,22.4755,22.1895,22.3611,402200.0],["2012-02-23",22.3039,22.8106,22.2303,22.8024,570200.0],["2012-02-24",22.7616,22.827,22.4919,22.5981,347800.0],["2012-02-27",22.4673,22.7534,22.2794,22.7207,391600.0],["2012-02-28",22.6962,22.8106,22.4919,22.8024,486600.0],["2012-02-29",22.7778,22.8024,22.6137,22.6301,652500.0],["2012-03-01",22.6629,22.9994,22.5562,22.8845,834900.0],["2012-03-02",22.8763,22.9009,22.6219,22.6711,353400.0],["2012-03-05",22.5972,22.8107,22.4987,22.6219,431200.0],["2012-03-06",22.4167,22.5726,22.0801,22.195,694500.0],["2012-03-07",22.3346,22.3838,21.998,22.3017,566000.0],["2012-03-08",22.392,22.5808,22.351,22.4577,393700.0],["2012-03-09",22.5644,22.6383,22.392,22.4659,601400.0],["2012-03-12",22.5316,22.6629,22.3428,22.6629,478100.0],["2012-03-13",22.8517,22.8517,22.2443,22.6957,924500.0],["2012-03-14",22.7696,22.983,22.589,22.9091,1051300.0],["2012-03-15",22.9748,23.0323,22.8024,22.9994,579000.0],["2012-03-16",23.1308,23.1308,22.9174,22.9994,893900.0],["2012-03-19",22.983,23.2375,22.8681,23.2129,662000.0],["2012-03-20",23.1144,23.6807,23.0241,23.4755,1075200.0],["2012-03-21",23.5084,23.8285,23.2457,23.8121,1000300.0],["2012-03-22",23.6889,23.927,23.6151,23.8203,858400.0],["2012-03-23",23.8121,24.2635,23.7218,24.2225,1338400.0],["2012-03-26",24.2635,24.2635,23.9188,24.2635,931100.0],["2012-03-27",23.9762,24.1075,23.5658,23.574,817300.0],["2012-03-28",23.5166,23.7792,23.4509,23.6807,400100.0],["2012-03-29",23.4098,23.5986,23.3196,23.4509,499100.0],["2012-03-30",23.5165,23.5165,23.2457,23.3278,603000.0],["2012-04-02",23.4016,23.5248,22.8763,23.0897,1087400.0],["2012-04-03",22.9994,23.1554,22.8107,23.0979,1114700.0],["2012-04-04",22.8927,23.0897,22.8024,22.9584,951800.0],["2012-04-05",22.9338,23.1061,22.6793,22.745,775500.0],["2012-04-09",22.4987,22.548,22.2197,22.4823,886500.0],["2012-04-10",22.4823,22.5562,22.113,22.1622,708200.0],["2012-04-11",22.3674,22.4002,22.0309,22.0801,571500.0],["2012-04-12",22.1294,22.2279,21.9652,22.1458,731000.0],["2012-04-13",22.113,22.1868,21.8339,21.8585,655500.0],["2012-04-16",22.0144,22.0309,21.76,21.8503,536400.0],["2012-04-17",21.9816,22.0145,21.801,21.8585,543900.0],["2012-04-18",21.8503,21.916,21.6697,21.7107,442300.0],["2012-04-19",21.7436,21.8995,21.563,21.6615,327800.0],["2012-04-20",21.7764,21.8585,21.5384,21.5794,428800.0],["2012-04-23",21.4317,21.563,21.2675,21.4235,772600.0],["2012-04-24",21.4891,21.6697,21.3003,21.4153,612700.0],["2012-04-25",21.5876,21.7682,21.5384,21.6533,422400.0],["2012-04-26",21.6369,21.9734,21.5137,21.9077,492600.0],["2012-04-27",21.9734,22.0227,21.801,21.9652,337200.0],["2012-04-30",21.9077,21.9324,21.6779,21.7025,238200.0],["2012-05-01",21.5958,22.1047,21.5958,21.8667,616300.0],["2012-05-02",21.7354,21.7354,21.0705,21.2675,967600.0],["2012-05-03",21.2511,21.4317,21.0951,21.3742,558900.0],["2012-05-04",21.3496,21.407,21.0377,21.2429,354700.0],["2012-05-07",21.1444,21.2347,20.775,20.8489,583500.0],["2012-05-08",20.7258,20.8243,20.3482,20.7914,621600.0],["2012-05-09",20.6355,20.972,20.5206,20.9145,539700.0],["2012-05-10",21.0787,21.0869,20.6929,20.7914,361000.0],["2012-05-11",20.6929,20.9638,20.5452,20.7668,325800.0],["2012-05-14",20.5206,20.6765,20.4795,20.5206,340600.0],["2012-05-15",20.4467,20.7914,20.4467,20.775,449800.0],["2012-05-16",20.8489,20.8571,20.4631,20.4877,507400.0],["2012-05-17",20.5206,20.5206,20.1594,20.1594,485500.0],["2012-05-18",20.4221,20.4713,20.2415,20.4549,530000.0],["2012-05-21",20.4959,20.5698,20.2989,20.4877,310600.0],["2012-05-22",20.578,20.8899,20.4877,20.5698,391400.0],["2012-05-23",20.4795,20.6847,20.3153,20.6765,345000.0],["2012-05-24",20.7093,20.8489,20.537,20.8407,285000.0],["2012-05-25",20.8078,20.8981,20.6683,20.7175,334200.0],["2012-05-29",20.8899,21.1362,20.7422,21.0377,505000.0],["2012-05-30",20.9552,20.9552,20.6171,20.6501,270900.0],["2012-05-31",20.6666,20.8645,20.4934,20.8233,558000.0],["2012-06-01",20.5429,20.7325,20.4521,20.6996,374500.0],["2012-06-04",20.7573,20.9964,20.6996,20.9717,656300.0],["2012-06-05",20.848,21.3593,20.848,21.3593,553300.0],["2012-06-06",21.4418,21.9696,21.3593,21.9283,966200.0],["2012-06-07",22.0438,22.1015,21.8541,21.9366,613000.0],["2012-06-08",21.9118,22.0438,21.6562,22.019,291700.0],["2012-06-11",22.1922,22.2582,21.9861,22.0108,556300.0],["2012-06-12",22.118,22.2582,22.0026,22.217,371100.0],["2012-06-13",22.085,22.5303,22.085,22.2087,505000.0],["2012-06-14",22.1345,22.6376,22.1345,22.5386,660400.0],["2012-06-15",22.654,22.7613,22.4479,22.4644,803400.0],["2012-06-18",22.3077,23.1901,22.2664,23.0746,938400.0],["2012-06-19",23.1736,23.1819,22.819,22.8767,627700.0],["2012-06-20",22.9344,22.9344,22.5304,22.7283,625700.0],["2012-06-21",22.786,22.7942,22.2829,22.4561,434300.0],["2012-06-22",22.6128,22.6623,22.2005,22.25,2824700.0],["2012-06-25",22.217,22.3324,22.0685,22.2335,501100.0],["2012-06-26",22.2252,22.4479,22.1427,22.3489,254300.0],["2012-06-27",22.3572,22.5139,22.3077,22.4479,229900.0],["2012-06-28",22.3324,22.7695,22.217,22.7448,305700.0],["2012-06-29",22.9344,22.9839,22.6953,22.8272,415300.0],["2012-07-02",22.9015,23.0499,22.819,23.0087,316400.0],["2012-07-03",23.0911,23.2973,22.9674,23.0252,306100.0],["2012-07-05",23.0252,23.1736,22.8602,23.0829,412000.0],["2012-07-06",22.9757,23.0746,22.6541,22.885,279300.0],["2012-07-09",22.8437,22.9097,22.7365,22.885,184000.0],["2012-07-10",23.0252,23.0499,22.7283,22.8272,328000.0],["2012-07-11",22.8767,22.8767,22.6458,22.786,394400.0],["2012-07-12",22.6623,22.9344,22.5963,22.852,351700.0],["2012-07-13",22.9839,23.2726,22.918,23.2396,425500.0],["2012-07-16",23.2726,23.3715,23.1901,23.2313,246600.0],["2012-07-17",23.2973,23.3798,23.0664,23.2478,690200.0],["2012-07-18",23.2478,23.6272,23.2478,23.421,628600.0],["2012-07-19",23.4457,23.4787,23.1654,23.3056,427400.0],["2012-07-20",23.2148,23.3055,23.0746,23.1983,266500.0],["2012-07-23",22.9839,23.3715,22.7778,23.3468,354300.0],["2012-07-24",23.3385,23.3798,22.9839,23.1159,379400.0],["2012-07-25",23.2066,23.3963,23.1159,23.3468,266100.0],["2012-07-26",23.4705,23.6272,23.4705,23.6272,342200.0],["2012-07-27",23.6849,23.8004,23.4952,23.6437,380900.0],["2012-07-30",23.6189,23.7426,23.4622,23.5365,165700.0],["2012-07-31",23.5035,23.553,23.322,23.5035,307400.0],["2012-08-01",23.6107,23.7179,23.2973,23.421,592200.0],["2012-08-02",23.355,23.4457,22.7778,23.0746,441300.0],["2012-08-03",23.2726,23.487,23.1324,23.2478,400800.0],["2012-08-06",23.3303,23.7261,23.3303,23.553,451100.0],["2012-08-07",23.553,24.0395,23.3715,23.9323,801000.0],["2012-08-08",23.9158,24.0148,23.8663,23.9488,314400.0],["2012-08-09",23.8993,24.0148,23.8499,23.8581,266000.0],["2012-08-10",23.8499,23.9406,23.8251,23.8581,236100.0],["2012-08-13",23.8828,23.9653,23.8251,23.9241,200700.0],["2012-08-14",23.957,23.99,23.8746,23.9488,216100.0],["2012-08-15",23.9241,23.9983,23.8746,23.8993,176500.0],["2012-08-16",23.9818,23.9818,23.7839,23.9076,276800.0],["2012-08-17",23.9158,23.9323,23.7096,23.8086,496400.0],["2012-08-20",23.8416,23.9076,23.6189,23.7756,228300.0],["2012-08-21",23.8334,23.8334,23.5695,23.7344,350800.0],["2012-08-22",23.7591,23.7839,23.5282,23.6932,172800.0],["2012-08-23",23.7096,23.7426,23.5365,23.6849,232300.0],["2012-08-24",23.5694,23.7839,23.5612,23.7426,188400.0],["2012-08-27",23.8416,24.0148,23.6602,23.7096,370200.0],["2012-08-28",23.7096,24.0148,23.553,23.8333,237500.0],["2012-08-29",23.7919,24.0074,23.6841,23.8168,324800.0],["2012-08-30",23.7422,23.7422,23.4354,23.7007,274200.0],["2012-08-31",23.6758,23.7339,23.4437,23.5764,328400.0],["2012-09-04",23.5349,24.0406,23.4023,23.9826,536100.0],["2012-09-05",23.9826,24.0157,23.6261,23.767,346300.0],["2012-09-06",23.8168,23.9328,23.6841,23.8002,505100.0],["2012-09-07",23.8334,24.0903,23.7422,23.9163,461100.0],["2012-09-10",23.8831,24.0655,23.7339,23.7587,262000.0],["2012-09-11",23.7339,23.9494,23.7173,23.7836,291100.0],["2012-09-12",23.8168,23.9245,23.6758,23.8748,203300.0],["2012-09-13",23.8748,24.1567,23.8085,24.0406,492300.0],["2012-09-14",24.1484,24.4468,24.0406,24.2893,513200.0],["2012-09-17",24.2561,24.596,24.1815,24.5546,602800.0],["2012-09-18",24.5877,24.8696,24.5297,24.7121,909400.0],["2012-09-19",24.7452,25.1266,24.6623,25.0437,909600.0],["2012-09-20",25.0437,25.1432,24.7867,25.0934,806400.0],["2012-09-21",25.1929,25.1929,25.0105,25.0685,1032200.0],["2012-09-24",24.8779,25.1597,24.8779,25.0685,821300.0],["2012-09-25",25.1929,25.1929,24.5463,24.6375,622900.0],["2012-09-26",24.6292,24.7121,24.1981,24.3059,471800.0],["2012-09-27",24.7369,24.8696,24.538,24.6043,473800.0],["2012-09-28",24.5712,24.5712,24.281,24.3722,486000.0],["2012-10-01",24.4385,24.6623,24.2395,24.5048,589600.0],["2012-10-02",24.48,24.5546,24.2727,24.3971,507500.0],["2012-10-03",24.4634,24.4717,24.2561,24.4634,365000.0],["2012-10-04",24.538,24.6623,24.4219,24.596,333600.0],["2012-10-05",24.6623,24.9359,24.596,24.6209,350500.0],["2012-10-08",24.5546,24.6375,24.4717,24.538,212600.0],["2012-10-09",24.6043,24.7038,24.4219,24.5463,287200.0],["2012-10-10",24.4965,24.6209,24.3805,24.4634,256100.0],["2012-10-11",24.6209,24.6706,24.3888,24.4219,184200.0],["2012-10-12",24.4136,24.4468,24.082,24.281,381800.0],["2012-10-15",24.3639,24.4717,24.2313,24.3225,334100.0],["2012-10-16",24.4302,24.4717,24.3473,24.4302,270700.0],["2012-10-17",24.4634,24.5629,24.339,24.5214,380000.0],["2012-10-18",24.5131,24.7121,24.3307,24.4302,247000.0],["2012-10-19",24.4302,24.4882,23.9328,24.0157,709200.0],["2012-10-22",23.8831,24.0903,23.767,24.0074,370500.0],["2012-10-23",23.8582,23.9162,23.6758,23.8333,343600.0],["2012-10-24",23.9494,24.0903,23.8914,23.9991,330100.0],["2012-10-25",24.0903,24.1318,23.966,24.0738,254200.0],["2012-10-26",24.024,24.2313,23.9826,24.1649,254400.0],["2012-10-31",24.1401,24.4882,24.0489,24.4302,430000.0],["2012-11-01",24.5297,25.4167,24.3971,25.4167,1201500.0],["2012-11-02",25.4913,25.6571,24.9856,25.0354,612300.0],["2012-11-05",25.0105,25.4084,24.8198,25.2509,403700.0],["2012-11-06",25.3587,25.5659,25.2178,25.3753,443900.0],["2012-11-07",25.2178,25.2758,25.052,25.1846,486800.0],["2012-11-08",25.168,25.2592,24.9276,25.0105,300900.0],["2012-11-09",24.9276,25.0768,24.8613,24.911,277000.0],["2012-11-12",24.9359,25.0768,24.6209,24.8696,332700.0],["2012-11-13",24.7618,24.8696,24.5546,24.6126,288700.0],["2012-11-14",24.6043,24.6872,24.1898,24.3805,485200.0],["2012-11-15",24.3307,24.4136,24.1318,24.3059,421200.0],["2012-11-16",24.281,24.6458,24.1318,24.5297,478300.0],["2012-11-19",24.6789,24.7204,24.4136,24.4385,326100.0],["2012-11-20",24.4468,24.4634,24.2893,24.3805,324700.0],["2012-11-21",24.4551,24.4551,24.3307,24.4302,225300.0],["2012-11-23",24.4468,24.5629,24.4385,24.5048,169900.0],["2012-11-26",24.4882,24.6126,24.3971,24.4468,248100.0],["2012-11-27",24.3971,24.6126,24.1815,24.48,299600.0],["2012-11-28",24.3716,24.9216,24.2883,24.7632,388600.0],["2012-11-29",24.8216,24.8799,24.6383,24.7883,195500.0],["2012-11-30",24.8216,25.0216,24.7466,24.9799,468600.0],["2012-12-03",25.0632,25.1215,24.6716,24.7716,261300.0],["2012-12-04",24.8632,24.9966,24.7633,24.8549,329000.0],["2012-12-05",24.8799,24.9799,24.6799,24.8716,348500.0],["2012-12-06",24.8966,25.1549,24.8132,25.1049,556500.0],["2012-12-07",25.1299,25.1299,24.9216,24.9882,186700.0],["2012-12-10",25.0049,25.0382,24.8799,24.9299,260400.0],["2012-12-11",24.9299,25.1715,24.7882,24.9216,619400.0],["2012-12-12",24.9549,25.1549,24.9549,25.0799,601400.0],["2012-12-13",25.1132,25.1632,24.8882,24.9966,284200.0],["2012-12-14",24.9549,25.0549,24.8466,24.8966,445800.0],["2012-12-17",24.9882,25.1299,24.6966,24.8966,670600.0],["2012-12-18",24.9716,25.2465,24.8882,25.1382,992000.0],["2012-12-19",24.5799,24.7299,24.5216,24.5883,664100.0],["2012-12-20",25.4548,25.6548,25.1799,25.5631,1350400.0],["2012-12-21",25.3298,25.3715,25.0465,25.1132,1143800.0],["2012-12-24",25.0965,25.1299,24.7633,24.8966,281400.0],["2012-12-26",24.8049,24.8049,24.28,24.6466,543800.0],["2012-12-27",24.6966,24.6966,24.2967,24.4383,556300.0],["2012-12-28",24.3883,24.6049,24.255,24.4716,1050700.0],["2012-12-31",24.4966,24.5716,24.405,24.5466,618600.0],["2013-01-02",24.7799,25.1715,24.7799,25.1049,597400.0],["2013-01-03",24.9965,25.4715,24.9299,25.4382,807100.0],["2013-01-04",25.4965,26.1047,25.4548,26.0381,727000.0],["2013-01-07",26.0547,26.1964,25.9964,26.1131,335900.0],["2013-01-08",26.1714,26.1797,25.9548,26.0214,445500.0],["2013-01-09",26.1714,26.3964,25.9881,26.3297,465900.0],["2013-01-10",25.9798,26.463,25.9381,26.4464,628300.0],["2013-01-11",26.413,26.5963,26.263,26.5547,335500.0],["2013-01-14",26.5547,26.6547,26.5297,26.6297,321900.0],["2013-01-15",26.4547,26.888,26.4547,26.8713,451400.0],["2013-01-16",26.8046,27.1129,26.713,27.0713,548000.0],["2013-01-17",27.0629,27.2379,26.9796,27.1879,317200.0],["2013-01-18",27.2379,27.7712,27.1629,27.5962,597700.0],["2013-01-22",27.6129,27.7628,27.4879,27.6962,348400.0],["2013-01-23",27.7045,27.7128,27.4462,27.6212,347100.0],["2013-01-24",27.6045,27.9128,27.5962,27.8295,321400.0],["2013-01-25",27.7878,27.8462,27.5545,27.8212,409400.0],["2013-01-28",27.8878,28.0795,27.8045,27.8961,358700.0],["2013-01-29",27.9128,28.0045,27.8045,27.9628,299500.0],["2013-01-30",27.9378,28.0795,27.8878,27.9878,235500.0],["2013-01-31",27.9378,28.2628,27.9212,28.2294,353500.0],["2013-02-01",28.3294,28.4794,28.0461,28.3294,473800.0],["2013-02-04",28.2044,28.4044,28.0461,28.2711,463800.0],["2013-02-05",28.2878,28.4711,28.2211,28.3711,401700.0],["2013-02-06",28.2544,28.621,28.1961,28.5211,431600.0],["2013-02-07",28.5544,28.6377,28.3044,28.5794,373800.0],["2013-02-08",28.6544,28.896,28.0295,28.7127,464500.0],["2013-02-11",28.746,29.0543,28.4711,28.9793,658800.0],["2013-02-12",29.0793,29.246,28.996,29.1293,556000.0],["2013-02-13",29.096,29.2293,29.0377,29.1543,373600.0],["2013-02-14",29.2043,29.8876,28.821,29.7376,782100.0],["2013-02-15",29.7626,30.0875,29.7376,29.9625,501600.0],["2013-02-19",30.0375,30.0375,29.6126,29.8292,545300.0],["2013-02-20",29.9042,29.9542,29.3876,29.4709,395000.0],["2013-02-21",29.4876,29.7209,29.3626,29.4793,387200.0],["2013-02-22",29.6043,29.6876,29.3626,29.6126,251200.0],["2013-02-25",29.6626,29.8959,28.9294,28.946,398600.0],["2013-02-26",29.1626,29.8292,29.0793,29.7126,578500.0],["2013-02-27",29.7377,30.2564,29.7209,30.0305,370500.0],["2013-02-28",29.9887,30.2815,29.8883,30.0556,428400.0],["2013-03-01",29.9887,30.0556,29.4699,29.6373,991500.0],["2013-03-04",29.7042,30.0222,29.5034,29.9971,486500.0],["2013-03-05",30.1477,30.2314,30.0054,30.1393,282300.0],["2013-03-06",30.2481,30.2899,29.9468,30.0054,272300.0],["2013-03-07",30.0807,30.2481,29.8548,29.9385,280000.0],["2013-03-08",30.1226,30.1226,29.7628,29.8381,454700.0],["2013-03-11",29.905,30.1226,29.905,30.0305,236800.0],["2013-03-12",30.0724,30.0724,29.8046,29.9217,373200.0],["2013-03-13",30.1644,30.1644,29.7962,30.0054,646400.0],["2013-03-14",30.1226,30.8171,30.0556,30.4238,704400.0],["2013-03-15",30.4322,30.5242,30.1142,30.2648,662300.0],["2013-03-18",30.0222,30.3569,29.9552,30.2314,338200.0],["2013-03-19",30.2481,30.3234,29.9385,30.0891,378000.0],["2013-03-20",30.1393,30.6162,30.064,30.4656,268600.0],["2013-03-21",30.2732,30.6497,30.2732,30.315,343300.0],["2013-03-22",30.2983,30.4489,30.1644,30.4489,449200.0],["2013-03-25",30.4405,30.7501,30.3987,30.6162,477700.0],["2013-03-26",30.6581,30.7836,30.3903,30.6079,366300.0],["2013-03-27",30.4489,30.6246,30.2899,30.5912,254100.0],["2013-03-28",30.5911,30.9509,30.474,30.9091,303200.0],["2013-04-01",30.8673,30.9175,30.4071,30.7167,317100.0],["2013-04-02",30.9258,30.9342,30.7501,30.8422,358600.0],["2013-04-03",30.9593,30.9593,30.064,30.2314,668400.0],["2013-04-04",30.3234,30.4907,30.1728,30.4489,391500.0],["2013-04-05",30.1979,30.4656,29.9218,30.4656,422000.0],["2013-04-08",30.474,30.5911,30.1895,30.5744,203200.0],["2013-04-09",30.6748,30.6832,30.223,30.2481,444900.0],["2013-04-10",30.4405,31.1099,30.3485,30.9007,601400.0],["2013-04-11",30.9175,31.3609,30.8924,31.1601,436200.0],["2013-04-12",31.0848,31.1518,30.9007,30.9258,234700.0],["2013-04-15",30.884,31.1016,30.2732,30.2815,502700.0],["2013-04-16",30.5326,30.9175,30.315,30.725,478500.0],["2013-04-17",30.5242,30.5242,30.0724,30.2983,424200.0],["2013-04-18",30.4071,30.5409,30.0724,30.2481,357500.0],["2013-04-19",30.3067,30.7167,30.3067,30.633,344700.0],["2013-04-22",30.6079,30.633,30.2732,30.4238,582800.0],["2013-04-23",30.4573,30.8003,30.2313,30.4991,549900.0],["2013-04-24",30.5911,30.6999,30.3736,30.4991,362800.0],["2013-04-25",30.5242,30.7501,30.382,30.633,414900.0],["2013-04-26",30.5995,30.6748,30.4071,30.566,280700.0],["2013-04-29",30.6664,31.0346,30.5242,30.9928,426200.0],["2013-04-30",30.9007,31.4195,30.7167,31.4028,453400.0],["2013-05-01",31.3609,31.7542,31.1852,31.2103,401000.0],["2013-05-02",31.2522,31.5283,31.0514,31.386,422300.0],["2013-05-03",31.796,33.0177,31.4195,32.4236,754500.0],["2013-05-06",32.8754,33.0679,32.4403,32.5658,686600.0],["2013-05-07",32.7165,32.8503,32.5324,32.7416,558200.0],["2013-05-08",32.8169,33.0009,32.5324,32.8085,537700.0],["2013-05-09",32.8503,33.0512,32.6161,32.683,284400.0],["2013-05-10",32.7248,33.0177,32.6746,32.8922,281400.0],["2013-05-13",32.9507,33.3942,32.8587,33.1767,461900.0],["2013-05-14",33.1265,33.4612,33.0846,33.4612,441900.0],["2013-05-15",33.4444,33.6787,33.3273,33.4946,618500.0],["2013-05-16",33.503,33.9046,33.344,33.6954,392900.0],["2013-05-17",33.7456,34.2058,33.6201,34.0971,530100.0],["2013-05-20",34.1306,34.2728,33.9214,33.9883,369100.0],["2013-05-21",34.0134,34.2393,33.9548,34.1473,265700.0],["2013-05-22",34.1138,34.3063,33.4779,33.5951,428700.0],["2013-05-23",33.4193,33.9214,33.1767,33.9214,367400.0],["2013-05-24",33.8377,33.9967,33.4779,33.9046,298100.0],["2013-05-28",34.2477,34.3063,33.9381,34.0803,371100.0],["2013-05-29",34.0635,34.1727,33.862,34.0635,309200.0],["2013-05-30",34.1979,34.3491,34.0216,34.1559,333400.0],["2013-05-31",34.1811,34.3239,33.6772,33.7108,568700.0],["2013-06-03",33.9628,34.1307,33.3833,33.946,503300.0],["2013-06-04",34.1223,34.1811,33.3665,33.5681,839600.0],["2013-06-05",33.5513,33.7108,33.4001,33.5345,978100.0],["2013-06-06",33.4925,34.1139,33.4925,34.0132,498600.0],["2013-06-07",34.1979,34.7186,33.8956,34.601,660000.0],["2013-06-10",35.0629,35.5081,34.769,35.4493,856900.0],["2013-06-11",35.2645,35.7936,34.9454,35.1133,428100.0],["2013-06-12",35.2729,35.6004,34.7186,34.8446,350600.0],["2013-06-13",34.7354,35.5668,34.5003,35.4997,371700.0],["2013-06-14",35.6172,36.2387,35.5248,35.7516,538300.0],["2013-06-17",36.0623,36.2639,35.9448,36.2219,606800.0],["2013-06-18",36.2387,36.7594,36.1799,36.4235,510700.0],["2013-06-19",36.5243,36.7006,36.0623,36.0623,416500.0],["2013-06-20",35.76,36.0959,35.3401,35.76,718000.0],["2013-06-21",35.8524,36.2219,35.2477,35.7852,703700.0],["2013-06-24",35.9112,36.9526,35.76,36.7678,859700.0],["2013-06-25",37.1121,37.6664,36.7846,37.1793,1055300.0],["2013-06-26",37.5656,38.2795,37.2717,38.1451,1135900.0],["2013-06-27",38.4475,39.4301,38.2375,39.3461,1148700.0],["2013-06-28",39.5813,39.5813,38.9178,39.1697,1304800.0],["2013-07-01",39.2705,40.2783,39.2621,39.7996,695400.0],["2013-07-02",39.682,39.9172,38.8842,39.2201,1238600.0],["2013-07-03",39.3965,39.7324,39.2285,39.4468,470100.0],["2013-07-05",39.8752,39.9676,39.5393,39.8332,675100.0],["2013-07-08",40.018,40.3119,39.892,39.9928,555800.0],["2013-07-09",40.2615,40.3119,39.598,39.9172,583000.0],["2013-07-10",40.0095,40.1691,39.3965,39.5308,658100.0],["2013-07-11",39.7324,39.8248,39.3629,39.7156,1030000.0],["2013-07-12",39.8668,40.2195,39.556,39.682,1440400.0],["2013-07-15",39.9088,40.0767,39.6148,39.9844,705800.0],["2013-07-16",40.1355,40.5638,39.9927,40.3455,488200.0],["2013-07-17",40.5638,41.1517,40.2699,40.8326,765700.0],["2013-07-18",40.8662,41.3701,40.8494,41.2525,398900.0],["2013-07-19",41.0341,41.2357,40.7066,40.8746,420400.0],["2013-07-22",40.7906,41.706,40.4631,41.5632,1045200.0],["2013-07-23",41.5632,41.6388,40.7822,41.1517,724900.0],["2013-07-24",41.2021,41.8152,41.1601,41.7144,720600.0],["2013-07-25",41.5716,41.8236,40.9838,41.3701,548600.0],["2013-07-26",41.1517,41.58,41.0593,41.5548,351300.0],["2013-07-29",41.3533,41.5716,41.0845,41.5464,446900.0],["2013-07-30",41.5716,41.9916,41.4037,41.7648,570700.0],["2013-07-31",41.9915,42.7222,41.4373,42.0755,639700.0],["2013-08-01",42.529,42.8314,42.3443,42.6634,887500.0],["2013-08-02",42.7894,42.9322,41.6976,42.697,827400.0],["2013-08-05",41.58,41.916,40.4799,40.9334,1264800.0],["2013-08-06",40.5807,40.8998,39.5981,39.976,1240900.0],["2013-08-07",39.5896,40.0851,39.3041,39.8836,589400.0],["2013-08-08",40.1103,40.6478,39.8164,40.6142,460900.0],["2013-08-09",40.5974,41.0509,40.4127,40.9586,595100.0],["2013-08-12",40.9586,41.5632,40.9586,41.2693,625800.0],["2013-08-13",41.4205,41.8068,41.0258,41.622,1154700.0],["2013-08-14",41.5884,41.7396,40.8326,41.1937,366400.0],["2013-08-15",40.673,40.8578,40.0683,40.2363,604700.0],["2013-08-16",40.0935,40.5218,40.0515,40.1943,348000.0],["2013-08-19",40.0599,40.589,39.9424,39.9592,322100.0],["2013-08-20",39.9844,40.5218,39.8584,40.2951,305800.0],["2013-08-21",40.2195,40.5554,39.976,40.1859,268700.0],["2013-08-22",40.3035,41.0929,40.1859,41.0593,380400.0],["2013-08-23",41.1349,41.1517,40.5302,40.757,266000.0],["2013-08-26",40.8914,41.1181,40.5386,40.7906,280400.0],["2013-08-27",40.505,40.7234,38.859,39.0269,799900.0],["2013-08-28",38.9598,39.64,38.7078,39.4637,554000.0],["2013-08-29",39.4637,39.8668,39.4637,39.6148,405600.0],["2013-08-30",39.5308,39.6064,38.3803,38.5398,522200.0],["2013-09-03",38.8842,39.0689,37.4565,37.8176,1624500.0],["2013-09-04",37.7252,38.0528,37.4649,37.952,710100.0],["2013-09-05",38.1115,38.4475,37.8848,38.0275,424200.0],["2013-09-06",38.0695,38.3467,37.3221,37.9856,693100.0],["2013-09-09",37.9688,38.4895,37.9184,38.3047,424800.0],["2013-09-10",38.5482,38.8254,38.3131,38.5398,449100.0],["2013-09-11",38.5567,39.0438,38.4559,39.0102,511500.0],["2013-09-12",38.943,39.1277,38.5986,38.7246,252600.0],["2013-09-13",38.7162,39.1781,38.4391,38.7666,355300.0],["2013-09-16",38.9346,39.0437,37.8008,37.9688,666000.0],["2013-09-17",37.9352,38.0947,37.6748,38.0443,716700.0],["2013-09-18",37.8848,38.4139,37.7336,38.1955,500400.0],["2013-09-19",38.3383,38.4139,37.9856,38.3803,378900.0],["2013-09-20",38.4055,38.5566,38.0191,38.0611,1012600.0],["2013-09-23",37.9436,38.2459,37.7084,37.91,501500.0],["2013-09-24",37.9771,38.2795,37.5572,37.9184,470500.0],["2013-09-25",37.8512,38.1031,37.4397,37.8092,360500.0],["2013-09-26",37.91,38.2207,37.8092,38.1619,283800.0],["2013-09-27",37.9352,38.2711,37.8848,38.0947,241900.0],["2013-09-30",37.7252,38.1535,37.7084,37.9856,455700.0],["2013-10-01",37.9603,39.4552,37.8092,39.2705,1144100.0],["2013-10-02",38.859,39.1865,38.0443,38.3215,567900.0],["2013-10-03",38.1367,38.7834,37.6748,38.5902,633400.0],["2013-10-04",38.691,39.0605,38.4391,38.7918,478500.0],["2013-10-07",38.4895,38.8926,38.3719,38.4811,408600.0],["2013-10-08",38.607,38.6994,38.0108,38.1703,476700.0],["2013-10-09",38.1283,38.6322,37.9184,38.1451,843100.0],["2013-10-10",38.5147,39.4889,38.3383,39.3881,576200.0],["2013-10-11",39.3041,39.7408,39.3041,39.514,346500.0],["2013-10-14",39.1781,40.1271,39.1613,40.0851,395700.0],["2013-10-15",40.0432,40.0767,39.6232,39.682,372000.0],["2013-10-16",39.7576,40.6478,39.682,40.2447,392200.0],["2013-10-17",40.1607,40.5722,40.1607,40.3959,389900.0],["2013-10-18",41.1349,41.9244,40.8158,41.5548,848500.0],["2013-10-21",41.6976,41.7816,41.3533,41.6304,423500.0],["2013-10-22",41.7228,42.3359,41.538,42.2183,821300.0],["2013-10-23",42.0839,42.6214,41.748,42.5626,649900.0],["2013-10-24",42.697,42.8146,42.1091,42.2267,412900.0],["2013-10-25",42.3443,42.6634,42.1679,42.529,516900.0],["2013-10-28",42.5038,42.6802,41.496,41.664,676200.0],["2013-10-29",42.1595,42.8314,41.6976,41.916,744000.0],["2013-10-30",42.1175,42.2267,41.3113,41.3953,455100.0],["2013-10-31",41.4793,41.7816,40.6226,40.673,762600.0],["2013-11-01",42.0839,43.2513,40.5218,41.1433,705800.0],["2013-11-04",40.967,41.8656,40.967,41.7396,405300.0],["2013-11-05",41.6892,42.2855,41.5632,42.0755,436700.0],["2013-11-06",42.3359,42.6214,42.0923,42.4283,290400.0],["2013-11-07",42.5794,42.8062,41.4541,41.4709,541800.0],["2013-11-08",41.622,42.9826,41.4877,42.9322,446000.0],["2013-11-11",42.8482,43.688,42.8314,43.1757,638100.0],["2013-11-12",42.9993,43.3017,42.1007,42.1427,389800.0],["2013-11-13",41.8824,42.5375,41.8572,42.5375,375800.0],["2013-11-14",42.6466,42.697,42.3443,42.4451,258200.0],["2013-11-15",42.4787,43.3437,42.2855,43.3185,387500.0],["2013-11-18",43.2681,43.5116,42.7726,42.9406,345000.0],["2013-11-19",43.0245,43.3353,42.7726,43.1337,309700.0],["2013-11-20",43.1337,44.4858,43.0077,44.4439,920300.0],["2013-11-21",44.5279,45.6532,44.5279,45.4685,820500.0],["2013-11-22",45.6112,46.0143,45.2249,45.796,587000.0],["2013-11-25",45.9891,45.9891,45.1325,45.1829,368900.0],["2013-11-26",45.1913,45.1998,44.5509,44.8374,350900.0],["2013-11-27",44.829,44.9301,44.197,44.3992,337600.0],["2013-11-29",44.4751,44.6183,44.0285,44.0538,231700.0],["2013-12-02",44.2139,45.3767,44.0706,44.6436,657900.0],["2013-12-03",44.433,44.4919,43.1184,43.2027,670400.0],["2013-12-04",42.8488,43.2027,42.2673,43.0931,519800.0],["2013-12-05",42.8741,43.1268,42.4274,42.6297,720800.0],["2013-12-06",42.9415,43.7083,42.6971,43.3544,713500.0],["2013-12-09",43.3965,43.9695,43.0341,43.1353,486000.0],["2013-12-10",42.7308,43.5145,42.7055,43.3038,360200.0],["2013-12-11",43.8515,43.8515,42.5623,42.7477,609200.0],["2013-12-12",42.9162,44.0622,42.7392,43.565,724400.0],["2013-12-13",43.7925,44.0201,43.2532,43.6072,375100.0],["2013-12-16",43.8684,44.5172,43.8178,44.3234,516100.0],["2013-12-17",44.2391,44.4667,44.0369,44.1127,457900.0],["2013-12-18",44.2392,44.2813,43.2617,44.1802,692400.0],["2013-12-19",44.0285,44.2307,43.6072,43.7673,508600.0],["2013-12-20",43.8431,44.1801,43.5397,44.138,1054500.0],["2013-12-23",44.3571,44.9217,44.0959,44.7532,528500.0],["2013-12-24",44.8795,45.0734,44.4414,44.7447,183200.0],["2013-12-26",44.888,45.0987,44.5088,44.5257,306700.0],["2013-12-27",44.4835,44.7532,44.2391,44.3318,358900.0],["2013-12-30",44.2139,44.3824,43.8684,44.0201,642200.0],["2013-12-31",44.1987,44.4199,43.9009,44.2072,567400.0],["2014-01-02",44.1477,44.2242,43.1863,43.3734,522100.0],["2014-01-03",43.6372,44.1562,43.4415,43.952,648600.0],["2014-01-06",44.0115,44.1732,43.3309,43.3309,550900.0],["2014-01-07",43.5436,43.7223,42.8545,43.1267,515200.0],["2014-01-08",43.1182,43.3139,42.378,42.5567,624800.0],["2014-01-09",42.5652,42.88,42.0973,42.3355,610400.0],["2014-01-10",42.2589,42.5652,42.0292,42.4121,493900.0],["2014-01-13",42.5397,42.5397,41.0253,41.238,526300.0],["2014-01-14",41.255,42.6418,41.2209,42.3185,925000.0],["2014-01-15",42.3185,42.5567,41.8335,42.395,470100.0],["2014-01-16",42.2674,42.3695,41.6804,41.7314,480800.0],["2014-01-17",41.6038,42.8289,41.4762,42.4376,1331600.0],["2014-01-21",43.2884,43.3735,42.4036,42.4291,648200.0],["2014-01-22",42.5907,43.3649,42.4971,43.1778,568200.0],["2014-01-23",43.1437,43.3649,42.6333,43.1608,829100.0],["2014-01-24",43.1012,43.1693,42.378,42.5652,678500.0],["2014-01-27",42.7439,42.931,41.6208,41.7059,752800.0],["2014-01-28",41.9526,42.7694,41.791,42.7013,726500.0],["2014-01-29",42.5312,42.88,42.293,42.3015,681500.0],["2014-01-30",42.8545,43.935,42.5822,43.7308,786900.0],["2014-01-31",43.1778,44.6241,43.1352,44.2583,790300.0],["2014-02-03",44.3263,44.505,41.6889,41.7995,1283300.0],["2014-02-04",42.5312,43.6967,42.1483,43.3905,1053100.0],["2014-02-05",43.3905,43.6202,42.6673,43.1522,475000.0],["2014-02-06",43.3905,43.9945,43.2714,43.969,664900.0],["2014-02-07",44.2412,45.6025,43.8244,45.4494,705800.0],["2014-02-10",45.8833,46.3682,45.4494,46.2576,922300.0],["2014-02-11",46.2576,47.2275,46.2576,46.5724,934700.0],["2014-02-12",46.683,47.6955,46.5384,47.687,720600.0],["2014-02-13",47.5253,48.7164,47.4232,48.2059,997300.0],["2014-02-14",48.2655,48.5718,47.5168,47.9082,630200.0],["2014-02-18",48.0868,48.257,47.704,48.0613,433900.0],["2014-02-19",47.9082,48.0273,47.0404,47.0914,540600.0],["2014-02-20",47.168,47.4317,46.2406,46.5299,763300.0],["2014-02-21",46.6235,46.7511,46.0109,46.0875,630000.0],["2014-02-24",46.4193,46.7341,46.1641,46.1726,501500.0],["2014-02-25",46.2321,46.4108,45.7131,45.8237,347900.0],["2014-02-26",45.9859,46.4298,45.6786,45.8579,407500.0],["2014-02-27",45.8408,46.131,45.542,46.0286,370800.0],["2014-02-28",46.0969,46.831,46.0115,46.1225,527500.0],["2014-03-03",45.4993,47.3347,45.2432,47.292,879700.0],["2014-03-04",47.3859,48.3847,47.3859,48.3078,637200.0],["2014-03-05",48.2993,48.8798,48.0859,48.8713,557100.0],["2014-03-06",48.8798,49.7164,48.6664,48.9993,562200.0],["2014-03-07",49.2042,49.2639,48.7347,48.8969,340600.0],["2014-03-10",48.7176,48.9566,48.1798,48.1969,436300.0],["2014-03-11",48.1542,48.2652,47.6676,47.8981,423700.0],["2014-03-12",47.6078,48.3932,47.3774,48.3505,329000.0],["2014-03-13",48.5981,49.0761,48.4017,48.8115,675300.0],["2014-03-14",48.8286,50.1432,48.7859,49.9725,997500.0],["2014-03-17",50.2456,50.6042,49.853,50.0322,662800.0],["2014-03-18",50.0322,50.3054,48.7176,48.7432,825600.0],["2014-03-19",48.7944,48.9395,47.7956,47.9749,710600.0],["2014-03-20",47.7701,48.3761,47.6676,48.3676,545900.0],["2014-03-21",48.4956,48.6152,47.753,47.7871,786500.0],["2014-03-24",48.0091,48.3335,47.2237,48.2908,679900.0],["2014-03-25",48.6578,49.6395,48.3676,48.6407,998200.0],["2014-03-26",48.8798,49.1359,47.8127,47.8554,597200.0],["2014-03-27",47.8127,48.2481,47.2237,48.2139,865200.0],["2014-03-28",48.2822,48.4615,47.3347,47.5908,625800.0],["2014-03-31",48.0518,48.5042,47.6591,48.3164,543900.0],["2014-04-01",48.4188,48.6408,47.6335,48.0774,1064500.0],["2014-04-02",47.8213,47.8383,46.4554,47.164,1051500.0],["2014-04-03",47.1298,47.3432,46.3701,46.7371,795000.0],["2014-04-04",47.0274,47.2408,45.3542,45.875,1019600.0],["2014-04-07",45.8408,46.0713,44.0652,44.1079,832400.0],["2014-04-08",44.1079,44.2786,43.2372,43.6299,1056900.0],["2014-04-09",44.6457,44.8677,44.0823,44.7055,1072300.0],["2014-04-10",44.5689,44.714,43.6384,43.6384,652400.0],["2014-04-11",43.4847,44.0225,42.964,43.3226,586000.0],["2014-04-14",43.4591,43.6213,42.6396,43.0494,930700.0],["2014-04-15",43.0921,43.6213,42.0848,43.0579,805200.0],["2014-04-16",43.5445,44.0738,43.2969,43.9713,425500.0],["2014-04-17",43.8945,44.8933,43.664,44.5603,726400.0],["2014-04-21",44.5262,44.6542,43.9884,44.4323,366600.0],["2014-04-22",44.4494,45.1835,44.0652,45.0213,512300.0],["2014-04-23",44.953,45.2859,44.6798,44.9615,359100.0],["2014-04-24",45.2689,45.4054,44.6799,45.1835,372300.0],["2014-04-25",44.9274,45.0554,44.6969,44.7652,360700.0],["2014-04-28",44.9274,45.2774,44.2189,44.7908,304200.0],["2014-04-29",44.9957,45.3457,44.8164,45.1664,272000.0],["2014-04-30",45.2603,45.5847,44.7652,45.5506,392100.0],["2014-05-01",45.542,45.653,44.9701,45.6359,374200.0],["2014-05-02",45.6615,45.8664,45.0298,45.0555,365500.0],["2014-05-05",44.7994,45.6103,44.4152,45.4908,432900.0],["2014-05-06",45.3286,45.653,43.8945,44.3811,789500.0],["2014-05-07",44.2103,44.6372,42.9384,43.5957,899800.0],["2014-05-08",43.4591,44.5347,43.3738,43.5104,495900.0],["2014-05-09",43.5103,43.5445,42.8274,43.3738,368000.0],["2014-05-12",43.5872,44.2616,43.5445,44.0055,386000.0],["2014-05-13",43.9286,44.125,43.3567,43.4164,354700.0],["2014-05-14",43.3225,43.3225,42.8104,42.836,369000.0],["2014-05-15",42.614,42.7506,41.5811,41.8799,952100.0],["2014-05-16",41.9482,42.1787,41.214,41.5896,765900.0],["2014-05-19",41.3506,41.9567,41.3506,41.7006,806200.0],["2014-05-20",41.5896,41.8713,41.1201,41.1884,660700.0],["2014-05-21",41.2994,42.1701,41.2994,41.8628,721900.0],["2014-05-22",41.9482,42.5287,41.8799,42.136,459000.0],["2014-05-23",42.2555,42.8104,42.2384,42.5287,547900.0],["2014-05-27",42.6226,43.4847,42.6226,43.3908,664500.0],["2014-05-28",43.4422,43.6564,42.7312,43.408,732900.0],["2014-05-29",43.6393,43.6735,43.0996,43.348,526700.0],["2014-05-30",43.348,43.6307,43.288,43.4165,544000.0],["2014-06-02",43.4337,43.5707,42.7483,43.0482,471800.0],["2014-06-03",42.6284,42.7141,41.0692,41.172,1396600.0],["2014-06-04",40.8893,41.0435,40.1269,40.975,1650900.0],["2014-06-05",41.1806,41.4291,40.7523,41.3006,997300.0],["2014-06-06",41.6175,42.063,41.4804,41.6946,747500.0],["2014-06-09",41.5747,41.9516,41.4119,41.6946,519400.0],["2014-06-10",41.1292,41.5062,40.7351,40.778,943700.0],["2014-06-11",40.6323,41.292,40.2897,41.1892,916800.0],["2014-06-12",41.1806,42.5941,41.1206,42.1915,874300.0],["2014-06-13",42.3029,43.1253,42.1915,43.0053,1114800.0],["2014-06-16",42.8426,43.2966,42.7398,43.0482,1002700.0],["2014-06-17",42.8854,44.1961,42.8597,43.9563,874300.0],["2014-06-18",43.9305,44.119,43.0739,43.091,1110700.0],["2014-06-19",43.2366,43.3052,41.8146,42.3714,1287000.0],["2014-06-20",42.3543,42.5427,41.8574,41.8745,1085100.0],["2014-06-23",41.9431,42.2857,41.7803,42.1744,605200.0],["2014-06-24",41.8574,42.1401,41.3434,41.4804,639900.0],["2014-06-25",41.2063,42.2257,41.2063,41.7546,714000.0],["2014-06-26",41.6946,42.1058,41.4034,41.9259,491400.0],["2014-06-27",41.8403,42.3885,41.746,42.0544,460900.0],["2014-06-30",41.9688,42.2686,41.866,42.1572,555300.0],["2014-07-01",42.0458,42.4656,41.8745,41.9602,705000.0],["2014-07-02",41.8917,42.0373,41.3605,41.489,763300.0],["2014-07-03",41.5404,41.8317,41.4633,41.5147,562000.0],["2014-07-07",41.4976,41.7375,41.035,41.3777,688200.0],["2014-07-08",41.1035,41.5061,40.4953,40.5809,1115900.0],["2014-07-09",40.8979,41.1806,40.2811,40.8037,575500.0],["2014-07-10",40.1355,40.5124,39.9898,40.1526,549300.0],["2014-07-11",40.1526,40.3411,39.887,40.2126,572300.0],["2014-07-14",40.5124,41.0521,40.5038,40.8379,464500.0],["2014-07-15",40.4696,40.9236,40.2554,40.4353,716600.0],["2014-07-16",40.5295,40.7266,39.8528,40.0584,580000.0],["2014-07-17",39.9641,41.3348,39.8785,41.2491,1178900.0],["2014-07-18",41.2063,42.0202,41.1463,41.9431,926200.0],["2014-07-21",41.6175,42.5084,41.5832,42.4827,762200.0],["2014-07-22",42.5513,42.6284,41.1892,41.1892,1886300.0],["2014-07-23",41.4119,41.6861,40.9921,41.5062,575600.0],["2014-07-24",41.6261,41.9688,41.4719,41.746,412000.0],["2014-07-25",41.6004,41.9431,41.2406,41.8317,461500.0],["2014-07-28",41.7717,42.3371,41.5832,42.1572,392300.0],["2014-07-29",42.1144,42.4571,41.7032,41.7546,622300.0],["2014-07-30",41.9516,42.2515,41.6346,42.0715,451800.0],["2014-07-31",42.0801,42.3542,41.5233,41.5233,949700.0],["2014-08-01",41.5233,42.6627,40.2811,42.5856,1308900.0],["2014-08-04",42.7312,42.9625,41.8145,42.1487,767500.0],["2014-08-05",41.806,42.577,41.7889,42.5342,670900.0],["2014-08-06",42.3371,43.0139,42.3371,42.9625,604400.0],["2014-08-07",42.8426,43.1938,42.7226,43.0053,680900.0],["2014-08-08",43.1338,43.4594,42.8768,43.4165,568600.0],["2014-08-11",43.5022,43.665,43.1595,43.4165,497700.0],["2014-08-12",43.3137,43.7335,42.9454,43.1424,696600.0],["2014-08-13",43.2109,43.6307,43.2109,43.288,638000.0],["2014-08-14",43.3651,43.4422,42.9111,43.2195,591600.0],["2014-08-15",43.4422,43.862,43.1767,43.7849,704400.0],["2014-08-18",43.9048,44.6416,43.8963,44.3332,602100.0],["2014-08-19",44.4189,44.5045,44.0162,44.1447,768900.0],["2014-08-20",43.9391,44.1619,43.4508,43.7078,687500.0],["2014-08-21",43.7078,43.7935,43.2966,43.6992,572400.0],["2014-08-22",43.6136,43.9734,43.4508,43.7421,363300.0],["2014-08-25",44.5645,45.7124,44.436,45.4469,954700.0],["2014-08-26",45.5582,46.3978,45.2927,46.1665,771600.0],["2014-08-27",46.3299,46.4159,45.0312,45.4871,963100.0],["2014-08-28",45.3409,45.8397,45.2377,45.5989,360200.0],["2014-08-29",45.7623,45.8483,45.3839,45.6075,353500.0],["2014-09-02",45.7278,46.1493,45.4096,45.9257,508300.0],["2014-09-03",46.3557,46.3557,45.5129,45.6505,414000.0],["2014-09-04",45.8827,45.9859,45.1602,45.5387,470100.0],["2014-09-05",45.4613,45.9429,45.1688,45.8655,407000.0],["2014-09-08",45.8483,46.4675,45.8483,46.4159,517200.0],["2014-09-09",46.2869,46.6051,46.0977,46.2439,812700.0],["2014-09-10",46.3729,46.8029,46.0461,46.7427,577900.0],["2014-09-11",46.8115,47.1555,46.4847,46.9061,697700.0],["2014-09-12",47.0265,47.5339,46.9405,47.1383,846100.0],["2014-09-15",47.1039,47.2243,46.8803,47.0695,396600.0],["2014-09-16",46.9061,47.4651,46.7685,47.0867,701600.0],["2014-09-17",46.9921,47.7833,46.8717,47.5855,506000.0],["2014-09-18",47.835,48.4714,47.6113,47.9984,634500.0],["2014-09-19",48.1704,48.265,47.1555,47.4049,810400.0],["2014-09-22",47.3877,47.5253,46.7169,46.9147,598800.0],["2014-09-23",46.8545,47.0179,46.4503,46.5621,445800.0],["2014-09-24",46.7513,46.9061,46.0719,46.4159,379700.0],["2014-09-25",46.3901,46.3901,45.3925,46.0289,707300.0],["2014-09-26",46.1579,46.3471,45.7193,46.2783,369700.0],["2014-09-29",45.7881,46.0977,45.6505,45.9773,349500.0],["2014-09-30",45.9859,46.3643,45.7709,46.0375,457900.0],["2014-10-01",46.1063,46.2525,45.4957,45.9601,806700.0],["2014-10-02",46.1321,46.9061,45.9515,46.7341,710200.0],["2014-10-03",47.1039,47.2071,46.5535,46.8631,561400.0],["2014-10-06",47.0007,47.2759,46.6223,46.8029,407800.0],["2014-10-07",46.4503,46.9577,46.1751,46.3213,731400.0],["2014-10-08",46.3213,47.6457,46.1063,47.6285,796000.0],["2014-10-09",47.4737,48.2908,47.0609,48.0758,1012500.0],["2014-10-10",48.0413,48.695,47.5081,47.8349,747200.0],["2014-10-13",47.7403,47.8522,47.0007,47.1039,692400.0],["2014-10-14",47.4737,48.0328,47.1641,47.7919,612800.0],["2014-10-15",47.2415,49.0218,46.6137,48.5488,948000.0],["2014-10-16",48.394,48.996,47.6457,47.7833,1078700.0],["2014-10-17",48.0585,48.1273,46.2267,46.7341,1027900.0],["2014-10-20",46.8459,48.265,46.4331,48.2564,713800.0],["2014-10-21",48.48,48.5574,47.7575,48.3768,725300.0],["2014-10-22",48.3596,48.738,48.1446,48.437,461900.0],["2014-10-23",48.8154,49.297,48.4628,48.9874,399400.0],["2014-10-24",48.9788,49.555,48.9616,49.4862,303500.0],["2014-10-27",49.555,49.8388,49.297,49.5292,369900.0],["2014-10-28",49.6324,49.9506,49.2196,49.684,353600.0],["2014-10-29",49.8302,50.1398,49.5894,50.1226,342400.0],["2014-10-30",49.899,50.5613,49.8474,50.243,554500.0],["2014-10-31",50.2774,50.8278,48.566,50.6902,940200.0],["2014-11-03",50.9569,52.4189,50.8881,52.0405,1007100.0],["2014-11-04",52.3845,53.795,52.2469,53.451,1242900.0],["2014-11-05",53.5026,54.4142,52.4017,52.8747,1615500.0],["2014-11-06",52.4447,53.3821,52.3587,52.7973,709400.0],["2014-11-07",52.9091,53.3821,52.5479,53.2273,558300.0],["2014-11-10",53.2703,53.451,52.8317,53.2101,395700.0],["2014-11-11",53.2102,53.8896,53.0897,53.6488,532700.0],["2014-11-12",52.2555,52.7629,52.0749,52.5049,642800.0],["2014-11-13",52.5049,52.8403,51.9115,52.3587,585000.0],["2014-11-14",52.2555,52.6941,52.0749,52.2985,309000.0],["2014-11-17",52.2899,52.3329,51.3439,51.7223,474800.0],["2014-11-18",51.7309,52.2039,51.2665,51.2751,536900.0],["2014-11-19",51.1289,51.5933,50.7419,51.4815,711900.0],["2014-11-20",51.2665,51.7223,51.0429,51.1633,417500.0],["2014-11-21",51.5073,51.9201,50.4753,51.1117,607600.0],["2014-11-24",50.6903,51.7567,50.6903,51.0687,464700.0],["2014-11-25",51.2499,51.6642,50.7234,51.3103,387300.0],["2014-11-26",51.4743,51.7332,50.9737,51.5951,396900.0],["2014-11-28",51.785,52.7862,51.621,51.7073,283400.0],["2014-12-01",51.6297,52.3978,51.3017,51.9145,550200.0],["2014-12-02",51.6383,52.4151,51.1722,52.2424,719300.0],["2014-12-03",51.3448,52.3374,51.1291,52.0871,918000.0],["2014-12-04",52.0612,52.3719,51.7246,52.277,474300.0],["2014-12-05",52.5273,53.0538,51.9231,52.3978,500500.0],["2014-12-08",52.2252,53.5371,51.8195,53.2005,537100.0],["2014-12-09",52.8725,53.6838,52.113,53.6234,710300.0],["2014-12-10",53.6665,54.9439,53.399,54.521,974700.0],["2014-12-11",54.8403,55.1252,54.1758,54.8317,515200.0],["2014-12-12",54.2275,54.5469,53.6061,53.8046,750600.0],["2014-12-15",54.0031,54.1412,52.8293,53.6924,708100.0],["2014-12-16",53.563,54.3138,53.1487,53.6924,673400.0],["2014-12-17",53.9859,54.288,53.6234,54.1844,667500.0],["2014-12-18",54.59,55.6603,54.3225,55.643,571600.0],["2014-12-19",55.5049,55.9192,54.9353,55.3841,1140600.0],["2014-12-22",55.3927,55.9192,55.1769,55.8242,441800.0],["2014-12-23",55.971,56.437,55.7984,55.8329,360000.0],["2014-12-24",55.9796,56.4112,55.574,55.6948,243100.0],["2014-12-26",56.0055,56.2472,55.3841,55.4013,171200.0],["2014-12-29",55.3237,56.2385,54.4433,55.7466,275900.0],["2014-12-30",55.7984,56.1004,55.082,55.3582,279200.0],["2014-12-31",55.4531,55.7897,54.7195,54.7368,328100.0],["2015-01-02",55.1338,55.3755,54.3743,54.685,347700.0],["2015-01-05",54.5728,56.7219,54.2103,56.4284,839000.0],["2015-01-06",56.7478,57.1448,56.4284,57.0153,1234500.0],["2015-01-07",57.0412,58.0769,56.6097,57.982,520200.0],["2015-01-08",58.3272,58.6897,57.257,57.3951,712800.0],["2015-01-09",57.1879,57.4986,56.9463,56.9635,418900.0],["2015-01-12",57.2052,57.6454,56.9118,57.0844,473100.0],["2015-01-13",56.5406,57.3001,56.1004,56.4198,769600.0],["2015-01-14",56.0745,56.3162,55.5481,56.1177,493100.0],["2015-01-15",55.8847,56.7219,55.8847,56.1522,356500.0],["2015-01-16",56.1609,57.4727,55.8588,57.3864,726700.0],["2015-01-20",57.6195,58.146,56.4802,56.8686,428600.0],["2015-01-21",56.7478,56.9204,54.7886,55.1597,1126000.0],["2015-01-22",55.41,57.0239,54.8231,56.8599,639200.0],["2015-01-23",56.9463,57.1707,56.4716,56.8513,377500.0],["2015-01-26",56.7305,57.5849,56.1004,57.326,376600.0],["2015-01-27",56.8082,57.6971,56.6614,56.7046,312900.0],["2015-01-28",57.1102,57.4382,56.0659,56.3594,606800.0],["2015-01-29",56.3249,56.9117,56.1004,56.6356,682600.0],["2015-01-30",56.4025,56.4543,55.4618,55.643,514800.0],["2015-02-02",55.6257,55.9106,54.6936,55.2287,864700.0],["2015-02-03",55.2287,55.5912,54.3743,55.1424,981400.0],["2015-02-04",54.9353,55.9969,54.9353,55.6603,1101500.0],["2015-02-05",56.0573,56.8427,55.9278,56.2213,802100.0],["2015-02-06",53.6148,54.3915,52.6049,53.9082,1647600.0],["2015-02-09",53.071,53.4335,52.7344,52.9329,856100.0],["2015-02-10",53.3127,53.3213,52.7172,53.1573,561200.0],["2015-02-11",53.2695,53.9686,53.0279,53.5457,649400.0],["2015-02-12",53.6061,54.0118,53.4076,53.6579,525500.0],["2015-02-13",53.7442,54.5037,53.468,54.3829,570700.0],["2015-02-17",54.1671,54.5124,53.8219,54.0377,483100.0],["2015-02-18",53.7874,54.1499,53.0192,53.632,760700.0],["2015-02-19",53.5802,53.9945,53.235,53.4767,409500.0],["2015-02-20",53.468,54.0722,53.2005,54.0377,560900.0],["2015-02-23",53.8219,54.3915,53.5371,54.3743,489300.0],["2015-02-24",54.2276,54.7109,53.8996,54.1067,779400.0],["2015-02-25",54.2713,54.557,53.388,53.5698,660300.0],["2015-02-26",53.4399,53.7603,52.496,52.6952,696400.0],["2015-02-27",51.7426,52.2362,51.4222,51.9851,814400.0],["2015-03-02",51.8292,51.9504,50.8073,51.5088,1290000.0],["2015-03-03",51.0931,51.2923,50.3916,51.0758,1246900.0],["2015-03-04",51.0498,51.2663,50.6081,50.7034,680700.0],["2015-03-05",50.6861,51.1537,50.2444,51.0498,665000.0],["2015-03-06",50.7813,52.1583,50.5908,51.8638,1607900.0],["2015-03-09",51.9851,52.6345,51.63,52.3401,1089900.0],["2015-03-10",52.0717,52.6432,51.7859,52.47,841800.0],["2015-03-11",52.3747,52.6778,51.8898,52.5826,698400.0],["2015-03-12",52.9117,52.9636,51.5694,51.7079,1061200.0],["2015-03-13",51.6646,52.0284,51.0325,51.4481,552000.0],["2015-03-16",51.8119,52.4527,51.7599,51.9591,433800.0],["2015-03-17",51.8292,51.9244,51.3442,51.8465,393000.0],["2015-03-18",51.4395,51.7253,50.8073,50.9026,759000.0],["2015-03-19",50.7813,51.8811,50.7813,51.8032,479300.0],["2015-03-20",51.9764,51.9764,51.2576,51.5347,810700.0],["2015-03-23",51.3702,51.7339,51.2576,51.4828,577000.0],["2015-03-24",51.3615,51.5001,50.2877,50.4436,1140900.0],["2015-03-25",50.6774,50.6774,49.4217,49.4564,799400.0],["2015-03-26",49.1186,50.3224,48.9887,49.9933,738300.0],["2015-03-27",49.7421,50.1492,49.3265,49.7681,482500.0],["2015-03-30",49.9933,50.5908,49.9586,50.4263,441500.0],["2015-03-31",50.2011,50.4263,49.4997,49.7162,551800.0],["2015-04-01",49.4564,49.7941,48.9368,49.1186,625200.0],["2015-04-02",48.6857,48.8848,47.8543,48.5125,1543700.0],["2015-04-06",48.5125,48.7722,48.0795,48.651,947000.0],["2015-04-07",48.8069,49.8201,48.6856,49.084,1476600.0],["2015-04-08",49.11,49.5343,48.9108,48.9888,933300.0],["2015-04-09",48.9628,49.4997,48.8156,49.491,635300.0],["2015-04-10",49.4044,49.6209,48.9281,49.5603,429400.0],["2015-04-13",49.4477,49.7595,49.3958,49.5949,458000.0],["2015-04-14",49.3958,50.357,49.2572,50.331,995600.0],["2015-04-15",50.4783,50.8939,50.1752,50.5735,821900.0],["2015-04-16",50.4003,50.9286,49.8894,50.6601,621200.0],["2015-04-17",50.4783,50.8939,49.8201,50.2271,726200.0],["2015-04-20",50.4263,50.5995,49.9067,49.924,468800.0],["2015-04-21",50.0452,50.3743,49.6296,49.6469,512300.0],["2015-04-22",49.6382,49.8634,49.3784,49.6296,353300.0],["2015-04-23",49.3958,50.0366,49.2312,49.9153,523000.0],["2015-04-24",50.0106,50.0106,49.4391,49.5776,314700.0],["2015-04-27",49.5949,49.9067,48.9281,48.9714,461100.0],["2015-04-28",49.1013,49.6296,48.7636,49.4477,328500.0],["2015-04-29",49.1273,49.6556,49.1273,49.2659,361100.0],["2015-04-30",49.1966,49.4477,48.4951,48.7289,1065700.0],["2015-05-01",49.1793,50.2791,47.8543,48.0708,1109300.0],["2015-05-04",48.1834,48.4778,47.8283,48.0881,819200.0],["2015-05-05",47.8976,48.4432,47.6638,48.0621,601800.0],["2015-05-06",48.1747,48.677,48.1054,48.3393,603400.0],["2015-05-07",48.1141,49.491,48.0968,49.2226,885300.0],["2015-05-08",49.3871,49.7248,49.3525,49.5949,460300.0],["2015-05-11",49.6989,50.383,49.3438,50.3051,537600.0],["2015-05-12",49.9933,50.9545,49.7075,50.8939,910900.0],["2015-05-13",50.7207,51.0151,50.5389,50.9632,1016600.0],["2015-05-14",51.1017,51.4481,50.9026,51.4395,481800.0],["2015-05-15",51.578,51.6213,50.4436,50.8246,550300.0],["2015-05-18",50.8852,51.0325,50.4523,50.4956,768900.0],["2015-05-19",50.6688,51.0065,50.2791,50.6168,712700.0],["2015-05-20",50.5475,50.8853,50.2704,50.357,513600.0],["2015-05-21",50.409,50.409,50.0193,50.2791,350400.0],["2015-05-22",50.6514,51.3009,50.5735,51.2316,469200.0],["2015-05-26",51.0584,51.3702,50.6688,50.9286,572700.0],["2015-05-27",51.1111,51.198,50.5462,50.7374,539200.0],["2015-05-28",50.6852,51.0241,50.4245,50.7808,482700.0],["2015-05-29",50.7895,51.0329,50.2681,50.859,333600.0],["2015-06-01",51.0415,51.0676,50.355,50.4593,471300.0],["2015-06-02",50.1638,50.4071,49.6858,49.8422,465600.0],["2015-06-03",49.9117,50.5201,49.6249,49.903,618700.0],["2015-06-04",49.9204,50.0508,49.5206,49.9465,447600.0],["2015-06-05",49.5989,50.0595,49.512,49.6249,384800.0],["2015-06-08",50.0855,50.4071,49.7553,49.877,465700.0],["2015-06-09",49.7379,50.2681,49.5641,50.0508,305800.0],["2015-06-10",50.2246,50.6504,49.8596,50.4419,570000.0],["2015-06-11",50.6244,50.9199,50.4332,50.9025,487500.0],["2015-06-12",50.8938,50.8938,50.3115,50.6765,412300.0],["2015-06-15",50.3984,51.6847,49.9291,51.6847,820900.0],["2015-06-16",51.7976,51.7976,51.2154,51.45,542400.0],["2015-06-17",51.6586,51.8324,51.2501,51.5021,611300.0],["2015-06-18",51.4066,51.7107,50.9286,50.972,418000.0],["2015-06-19",51.0763,51.1458,50.6331,50.7808,828700.0],["2015-06-22",50.9807,50.9807,50.2854,50.7547,446000.0],["2015-06-23",50.8156,51.1111,50.2246,50.3202,444300.0],["2015-06-24",50.355,50.4158,49.5728,49.6423,409300.0],["2015-06-25",49.5902,50.0247,49.5902,50.0247,388100.0],["2015-06-26",49.9552,50.1203,49.5728,49.7987,638600.0],["2015-06-29",49.3816,49.7466,49.0339,49.5902,740900.0],["2015-06-30",49.9291,50.0942,49.3729,49.7292,723800.0],["2015-07-01",49.8943,50.9025,49.8943,50.8243,706100.0],["2015-07-02",51.1806,51.8759,50.6852,51.6499,849800.0],["2015-07-06",51.3283,52.4842,50.9981,52.4842,981900.0],["2015-07-07",52.6407,52.771,51.5543,52.3452,587900.0],["2015-07-08",52.1627,52.5624,52.0844,52.4321,759500.0],["2015-07-09",52.7797,53.4315,52.658,52.9188,478000.0],["2015-07-10",53.5184,53.7966,53.1447,53.7531,446000.0],["2015-07-13",53.8835,54.205,52.18,52.4842,990800.0],["2015-07-14",52.5798,53.0839,52.2061,52.8058,503300.0],["2015-07-15",53.1882,53.4663,52.5798,53.3794,441900.0],["2015-07-16",53.4141,53.614,52.7189,53.5097,514600.0],["2015-07-17",53.475,53.8139,53.1621,53.8139,488800.0],["2015-07-20",53.7879,53.8487,53.3707,53.5271,331700.0],["2015-07-21",53.6053,53.7965,53.0839,53.1447,295800.0],["2015-07-22",53.2056,53.9443,53.0404,53.9269,424300.0],["2015-07-23",54.1268,54.1442,53.3446,53.3794,558000.0],["2015-07-24",53.1447,53.8313,53.0926,53.8226,461500.0],["2015-07-27",53.6749,53.7444,52.658,52.8319,408000.0],["2015-07-28",53.0926,53.0926,52.3712,52.4495,402100.0],["2015-07-29",52.3365,52.9883,52.293,52.9101,325900.0],["2015-07-30",52.997,53.8487,52.658,53.5966,634900.0],["2015-07-31",53.7096,54.5353,53.1274,53.8661,525500.0],["2015-08-03",53.8139,54.3788,53.6053,54.1876,607100.0],["2015-08-04",54.2919,54.5266,53.9356,54.3528,559500.0],["2015-08-05",54.1442,55.1175,54.1268,54.7699,685300.0],["2015-08-06",54.9698,55.3001,54.4918,54.6656,448000.0],["2015-08-07",54.7438,55.1784,54.6135,55.0915,602800.0],["2015-08-10",55.4304,56.1431,55.2827,55.5347,499500.0],["2015-08-11",55.5521,55.5956,54.6917,55.0567,292300.0],["2015-08-12",55.0915,55.0915,54.0486,55.0133,653300.0],["2015-08-13",55.0741,55.5173,54.8916,55.1436,318000.0],["2015-08-14",55.161,56.0127,54.9872,55.978,356200.0],["2015-08-17",55.6042,56.0822,55.2827,55.9432,588200.0],["2015-08-18",55.7085,56.0562,55.5521,55.7954,404600.0],["2015-08-19",55.6998,55.7781,55.1002,55.413,444900.0],["2015-08-20",55.1436,55.3783,54.6483,54.7786,389400.0],["2015-08-21",54.7439,54.9437,53.2751,53.3794,744000.0],["2015-08-24",51.3892,53.8226,50.6244,52.4668,1118500.0],["2015-08-25",53.2316,53.6923,52.4929,52.5972,770800.0],["2015-08-26",53.5706,54.7265,52.7189,54.5005,858100.0],["2015-08-27",54.7612,55.2653,54.3875,55.0828,701500.0],["2015-08-28",55.1871,55.5782,55.0567,55.4652,443200.0],["2015-08-31",55.3522,55.6564,54.8394,54.9785,464700.0],["2015-09-01",54.4484,54.9003,54.1094,54.3875,528100.0],["2015-09-02",55.2598,55.6436,54.8498,55.6262,624100.0],["2015-09-03",55.6175,56.1757,55.4168,55.6175,517700.0],["2015-09-04",55.1813,55.7483,55.1726,55.3994,390400.0],["2015-09-08",56.0449,56.3327,55.4256,56.2193,598800.0],["2015-09-09",56.4985,57.0567,56.0885,56.1408,975500.0],["2015-09-10",56.3327,57.2661,56.1845,57.048,532500.0],["2015-09-11",56.8648,57.6325,56.7514,57.5627,342400.0],["2015-09-14",57.5801,57.7895,57.2748,57.5103,262700.0],["2015-09-15",57.8156,57.8156,57.3184,57.5191,318900.0],["2015-09-16",57.5801,57.9552,57.1004,57.868,501500.0],["2015-09-17",57.9203,58.4437,56.5247,56.8125,956700.0],["2015-09-18",56.1583,57.1701,55.8617,56.3851,936300.0],["2015-09-21",56.6119,57.4144,56.3851,57.0393,378900.0],["2015-09-22",56.3502,56.987,56.0361,56.8212,463700.0],["2015-09-23",56.7689,57.6586,56.5246,57.5976,295200.0],["2015-09-24",57.3795,57.8767,57.0829,57.711,464600.0],["2015-09-25",58.1122,58.4699,57.5191,57.9203,546600.0],["2015-09-28",57.5888,58.0599,57.2486,57.2661,492100.0],["2015-09-29",57.3708,57.7022,56.8387,57.3795,604600.0],["2015-09-30",57.8331,58.6356,57.5278,58.5135,717900.0],["2015-10-01",58.7315,59.4468,58.3303,58.6618,974900.0],["2015-10-02",58.4175,58.8886,57.3795,58.7228,912600.0],["2015-10-05",59.1677,59.5602,57.5976,57.8069,1356400.0],["2015-10-06",57.7807,58.1297,56.6206,57.2312,1122800.0],["2015-10-07",57.6848,57.6848,55.9402,56.7776,1298200.0],["2015-10-08",56.8474,57.4842,56.4374,57.4318,738900.0],["2015-10-09",57.2835,57.7458,56.7689,57.0742,581400.0],["2015-10-12",57.2399,57.8505,56.9346,57.5103,666300.0],["2015-10-13",57.1091,57.5976,56.6904,56.8648,700100.0],["2015-10-14",57.144,58.0948,56.8125,57.3708,458700.0],["2015-10-15",57.4057,57.9814,57.4057,57.8854,519500.0],["2015-10-16",57.7284,57.9029,56.5508,56.891,522300.0],["2015-10-19",56.8736,57.3708,56.7165,57.301,537800.0],["2015-10-20",57.2923,57.6761,56.9433,57.3969,508700.0],["2015-10-21",57.6499,58.0512,56.734,56.8212,496100.0],["2015-10-22",56.8561,57.8156,56.8474,57.711,374400.0],["2015-10-23",58.0337,58.4175,57.6761,58.4175,445100.0],["2015-10-26",58.2954,58.8886,58.1646,58.7664,589000.0],["2015-10-27",58.3216,59.2811,58.1907,59.2724,550200.0],["2015-10-28",59.2811,60.0313,58.749,60.0138,618800.0],["2015-10-29",60.1185,60.5634,59.4556,60.3279,809600.0],["2015-10-30",59.2811,60.1272,58.1122,58.4786,920000.0],["2015-11-02",58.8188,59.8481,58.8188,59.5951,589400.0],["2015-11-03",59.7172,60.2668,59.5079,60.0225,622100.0],["2015-11-04",59.8394,60.197,58.9758,59.2288,412600.0],["2015-11-05",59.002,59.8219,58.9409,59.6475,322500.0],["2015-11-06",60.0836,60.7553,59.159,60.0225,585500.0],["2015-11-09",59.8045,60.5634,58.8886,60.3627,441900.0],["2015-11-10",60.3715,61.1827,60.197,61.1129,707600.0],["2015-11-11",61.0867,62.2294,61.078,61.6101,816400.0],["2015-11-12",61.3659,61.4618,60.5546,60.6419,834900.0],["2015-11-13",60.2319,60.7727,59.7696,60.6768,921400.0],["2015-11-16",60.7378,61.0955,60.0051,61.0606,683700.0],["2015-11-17",61.1827,61.7933,60.9035,61.5839,442500.0],["2015-11-18",61.6974,62.3516,61.2961,62.2818,485300.0],["2015-11-19",62.2818,62.8052,62.1597,62.5696,623200.0],["2015-11-20",62.7354,62.8052,62.4126,62.7877,391600.0],["2015-11-23",62.9796,63.0843,62.3428,62.4126,362700.0],["2015-11-24",62.2033,62.2731,61.4531,62.2207,525300.0],["2015-11-25",62.4475,62.8052,62.212,62.6569,271900.0],["2015-11-27",62.7179,63.1715,62.2992,63.1541,189200.0],["2015-11-30",63.1541,63.2675,62.369,62.9883,638400.0],["2015-12-01",62.151,62.151,60.354,61.4444,1343400.0],["2015-12-02",61.2956,61.8207,60.8143,61.1293,1002300.0],["2015-12-03",61.2694,61.3044,59.2653,59.6153,753400.0],["2015-12-04",59.6066,61.1731,59.6066,60.7968,495700.0],["2015-12-07",61.3306,61.4619,60.3329,60.613,457700.0],["2015-12-08",59.169,59.4403,57.62,57.97,1196200.0],["2015-12-09",58.5126,58.5126,56.1935,56.2372,1236300.0],["2015-12-10",56.4298,56.7623,55.7034,56.456,520600.0],["2015-12-11",55.9834,57.1911,55.7121,57.1824,1235600.0],["2015-12-14",57.6812,58.6264,57.6812,58.4951,977100.0],["2015-12-15",58.959,59.379,58.6526,58.9765,1014600.0],["2015-12-16",59.2127,59.3265,57.2524,57.7687,841200.0],["2015-12-17",57.8037,58.0138,56.6485,56.9198,562900.0],["2015-12-18",56.9111,57.3312,56.3685,56.4648,1015900.0],["2015-12-21",56.631,57.5762,56.4735,57.0686,331100.0],["2015-12-22",57.0686,57.585,56.6923,57.4362,330300.0],["2015-12-23",57.5675,57.69,56.4998,56.6223,389100.0],["2015-12-24",56.7186,57.6112,56.6573,57.2699,191200.0],["2015-12-28",57.1386,57.585,56.8848,57.2699,503700.0],["2015-12-29",57.6812,58.04,57.4187,57.725,327200.0],["2015-12-30",57.725,58.2851,57.4624,57.4799,310800.0],["2015-12-31",57.2787,57.7512,56.7448,56.7973,384600.0],["2016-01-04",56.491,56.6048,55.4496,56.0009,848100.0],["2016-01-05",55.4584,55.8609,54.8107,55.2221,1049200.0],["2016-01-06",54.662,55.5021,54.4869,54.662,1434600.0],["2016-01-07",54.0756,55.3971,53.3842,55.012,881600.0],["2016-01-08",55.2046,55.4408,54.5482,54.7407,834500.0],["2016-01-11",54.837,55.5809,54.767,55.3533,729400.0],["2016-01-12",55.5371,55.8697,55.1433,55.7121,410500.0],["2016-01-13",55.7559,55.8347,54.662,54.8807,854200.0],["2016-01-14",54.9158,55.6334,53.8218,55.3533,576400.0],["2016-01-15",54.3382,55.9484,54.3119,55.8522,925800.0],["2016-01-19",56.5873,57.4975,55.8172,55.8522,1244900.0],["2016-01-20",55.7734,56.2285,54.5744,55.5546,1101800.0],["2016-01-21",56.5085,56.5085,54.3294,54.5219,1035100.0],["2016-01-22",54.977,56.7361,54.6795,56.6311,583400.0],["2016-01-25",56.7361,56.8848,55.3183,55.4408,519700.0],["2016-01-26",55.8434,56.1585,55.5721,55.9134,627900.0],["2016-01-27",55.7384,56.7886,55.7209,56.2547,591600.0],["2016-01-28",56.561,57.1649,56.0009,56.456,598400.0],["2016-01-29",56.596,58.5126,56.596,58.3026,732300.0],["2016-02-01",58.0138,58.3026,57.5062,57.8825,575900.0],["2016-02-02",57.5762,58.0838,57.3487,57.4712,613100.0],["2016-02-03",55.7471,57.0424,54.767,56.2635,1029500.0],["2016-02-04",56.0184,56.3072,53.2705,53.9531,1121000.0],["2016-02-05",53.8218,53.9268,52.5966,53.0779,1047600.0],["2016-02-08",51.2576,52.9029,51.1351,52.3953,1041100.0],["2016-02-09",52.5441,54.4082,52.4653,54.0756,570000.0],["2016-02-10",54.6357,54.907,53.8481,54.1544,697200.0],["2016-02-11",53.3667,55.2746,53.0954,54.4957,730400.0],["2016-02-12",55.257,55.6684,54.4694,54.5832,500600.0],["2016-02-16",54.9245,55.152,54.1631,54.3644,427700.0],["2016-02-17",54.5569,54.7495,53.8831,54.0844,767500.0],["2016-02-18",54.732,55.3183,53.8568,54.0756,553200.0],["2016-02-19",53.9793,55.3008,53.6205,54.907,466700.0],["2016-02-22",55.3533,55.5459,54.2944,54.5044,295400.0],["2016-02-23",54.8282,57.1386,54.5919,55.1958,864000.0],["2016-02-24",55.187,56.0972,54.9595,55.9397,482100.0],["2016-02-25",55.9397,56.2722,55.0295,55.2746,579300.0],["2016-02-26",55.3708,55.5546,54.6094,55.0995,546800.0],["2016-02-29",55.047,55.8347,54.2769,54.697,394600.0],["2016-03-01",54.8807,55.4583,54.2856,55.4058,533700.0],["2016-03-02",55.3356,55.5288,54.6505,55.318,422300.0],["2016-03-03",55.2829,56.0646,54.7646,56.0207,510100.0],["2016-03-04",55.9768,56.3193,55.0633,56.2227,515500.0],["2016-03-07",55.7747,56.3544,55.1687,55.4937,476700.0],["2016-03-08",55.5024,57.672,55.2653,57.5841,872500.0],["2016-03-09",57.4348,57.628,56.8287,57.2416,474300.0],["2016-03-10",57.6017,57.6017,56.6619,57.2064,433600.0],["2016-03-11",57.4875,57.7334,56.7409,57.1889,455300.0],["2016-03-14",57.3118,57.9794,56.8287,57.8476,319000.0],["2016-03-15",57.628,59.209,57.303,58.4888,608700.0],["2016-03-16",58.4186,58.5679,57.9179,58.0584,342000.0],["2016-03-17",58.0409,58.2253,57.5314,57.8652,425600.0],["2016-03-18",57.4875,57.9969,56.574,56.9605,867100.0],["2016-03-21",57.0132,57.4348,56.697,56.8463,267000.0],["2016-03-22",56.2842,56.9693,56.2842,56.8375,314300.0],["2016-03-23",56.9078,58.4449,56.7673,57.4875,424900.0],["2016-03-24",57.6105,57.8476,56.8375,56.8463,449600.0],["2016-03-28",57.0747,57.2416,56.7761,57.1362,234100.0],["2016-03-29",57.1274,57.6632,56.7761,57.4085,425000.0],["2016-03-30",57.5753,57.8652,57.0483,57.2504,389800.0],["2016-03-31",57.0571,57.6017,56.7848,57.3821,334900.0],["2016-04-01",57.1801,58.805,57.1625,58.7523,435300.0],["2016-04-04",58.5327,58.5327,56.8375,58.155,374600.0],["2016-04-05",57.874,58.199,57.3997,57.4963,341800.0],["2016-04-06",57.3557,57.8125,56.697,57.4699,298500.0],["2016-04-07",57.6544,57.7422,56.6179,57.0835,367300.0],["2016-04-08",56.8551,57.2064,55.766,56.3281,583000.0],["2016-04-11",55.6254,56.5125,55.441,56.3369,490700.0],["2016-04-12",56.1524,56.6267,55.845,56.2842,555500.0],["2016-04-13",56.6531,56.8375,55.8011,56.7497,756200.0],["2016-04-14",56.7321,57.1362,56.3896,56.5126,434100.0],["2016-04-15",56.3017,56.9781,56.2842,56.6267,449900.0],["2016-04-18",56.0997,57.022,56.0997,56.899,284200.0],["2016-04-19",57.2679,57.5578,56.8639,57.5051,491900.0],["2016-04-20",57.7247,57.8301,57.3294,57.7861,278600.0],["2016-04-21",57.5665,57.9442,57.1449,57.2152,215800.0],["2016-04-22",57.0571,57.8476,57.0571,57.5578,273400.0],["2016-04-25",57.3118,57.5666,57.0659,57.1625,247500.0],["2016-04-26",57.426,57.6983,57.0044,57.5139,288400.0],["2016-04-27",57.3997,57.5841,56.7848,57.0923,443000.0],["2016-04-28",56.7585,56.8814,56.17,56.2578,449400.0],["2016-04-29",56.5301,56.5301,53.7721,54.4221,1146900.0],["2016-05-02",54.0883,55.8011,53.9566,55.397,598700.0],["2016-05-03",55.3356,55.441,54.6065,54.87,390500.0],["2016-05-04",54.9667,55.5727,54.6856,55.0369,336700.0],["2016-05-05",55.0106,55.4937,55.0106,55.0457,439700.0],["2016-05-06",54.8788,55.4234,54.6856,55.4234,260300.0],["2016-05-09",55.3619,55.9328,55.3619,55.5025,437400.0],["2016-05-10",55.7923,56.1963,55.441,56.1085,347300.0],["2016-05-11",55.8889,56.2754,55.4937,55.5903,384200.0],["2016-05-12",55.7572,56.6443,55.643,56.5038,488200.0],["2016-05-13",56.3193,56.7234,55.7308,55.8538,313700.0],["2016-05-16",55.8801,56.2666,55.0896,55.8801,335900.0],["2016-05-17",55.968,56.2315,55.0281,55.116,282400.0],["2016-05-18",54.7822,55.3883,54.5099,55.1511,515400.0],["2016-05-19",54.914,55.8187,54.7559,55.5903,388100.0],["2016-05-20",55.3268,56.2315,55.195,55.9768,398300.0],["2016-05-23",55.8626,56.1788,55.5727,55.722,216000.0],["2016-05-24",56.0909,56.7234,55.9943,56.4335,436700.0],["2016-05-25",56.7848,57.0044,56.2227,56.372,345400.0],["2016-05-26",56.4071,56.5213,55.7923,55.9065,297600.0],["2016-05-27",56.1437,56.495,55.8275,56.1349,466100.0],["2016-05-31",56.3545,56.3808,55.318,55.9065,506000.0],["2016-06-01",55.6068,56.0387,55.5627,55.739,263800.0],["2016-06-02",55.2894,55.7126,55.2453,55.4216,576200.0],["2016-06-03",55.025,55.6685,54.9456,55.5274,416700.0],["2016-06-06",55.1396,55.5891,54.8222,55.3864,533800.0],["2016-06-07",55.2718,55.5186,54.9368,55.0338,305200.0],["2016-06-08",55.1043,55.6156,54.9809,55.5363,345900.0],["2016-06-09",55.2982,55.8007,55.0073,55.7566,392200.0],["2016-06-10",55.2453,56.9291,55.2453,56.7792,745800.0],["2016-06-13",56.7528,57.1671,56.5588,56.9467,688800.0],["2016-06-14",56.7087,57.5638,56.6205,57.4403,799200.0],["2016-06-15",57.6167,57.6167,56.6734,56.7968,346600.0],["2016-06-16",56.788,57.1494,56.5324,57.123,286900.0],["2016-06-17",56.8409,57.2111,56.0034,56.0387,723700.0],["2016-06-20",56.1533,56.5059,55.6773,55.7037,427600.0],["2016-06-21",55.7743,56.0652,55.4834,55.7302,364900.0],["2016-06-22",55.7654,56.2062,55.4569,56.1974,326100.0],["2016-06-23",56.2503,57.0348,55.7302,56.9996,613800.0],["2016-06-24",56.3737,58.3131,56.1092,57.1142,1038200.0],["2016-06-27",56.6293,56.6293,55.8183,56.0299,605300.0],["2016-06-28",56.2327,56.4971,55.7831,56.3384,672000.0],["2016-06-29",56.7439,57.9781,56.6734,57.9604,526700.0],["2016-06-30",58.0574,58.7274,57.7048,58.7274,535500.0],["2016-07-01",58.8596,58.9654,57.8547,58.0662,405000.0],["2016-07-05",58.1808,59.5296,57.9252,59.4238,667100.0],["2016-07-06",59.4238,59.7147,58.9213,58.9742,540100.0],["2016-07-07",58.8508,59.3797,58.6128,58.9566,341100.0],["2016-07-08",59.4767,59.794,58.5246,59.6265,371600.0],["2016-07-11",60.0144,60.0585,59.4502,59.9615,303000.0],["2016-07-12",59.988,60.4023,59.988,60.2348,379700.0],["2016-07-13",60.2524,60.4816,59.5384,59.7235,346700.0],["2016-07-14",60.605,60.6227,59.6265,60.2612,357000.0],["2016-07-15",60.2612,60.464,60.1554,60.4375,269200.0],["2016-07-18",60.5698,60.605,59.891,60.1114,250600.0],["2016-07-19",60.2524,60.4992,59.8028,60.4992,199600.0],["2016-07-20",60.4904,60.605,59.7588,59.9263,359500.0],["2016-07-21",59.7852,59.9351,59.459,59.5207,300000.0],["2016-07-22",59.7235,59.9086,59.556,59.8205,250900.0],["2016-07-25",59.9351,60.3847,59.8822,60.3141,302600.0],["2016-07-26",60.3846,60.464,59.8116,60.1202,310000.0],["2016-07-27",60.0056,60.7637,59.9439,60.6844,231500.0],["2016-07-28",60.6844,60.94,60.1643,60.2436,446900.0],["2016-07-29",60.8254,61.2485,59.9703,60.6491,559300.0],["2016-08-01",60.6491,60.843,60.1995,60.3141,351100.0],["2016-08-02",60.2965,60.6227,60.0144,60.4023,523400.0],["2016-08-03",60.6227,60.9841,60.2789,60.6403,285800.0],["2016-08-04",60.7637,60.7637,60.4464,60.5786,315600.0],["2016-08-05",60.8166,60.8607,60.4287,60.5874,239500.0],["2016-08-08",60.6843,60.702,60.2524,60.464,193100.0],["2016-08-09",60.3494,60.561,60.1378,60.2084,326300.0],["2016-08-10",60.3758,60.4376,59.9439,60.1995,237500.0],["2016-08-11",59.5031,59.75,58.9125,59.177,583200.0],["2016-08-12",58.7186,59.3004,58.5599,59.1505,498900.0],["2016-08-15",59.2034,60.0761,58.8861,60.0673,573900.0],["2016-08-16",60.032,60.0849,59.2122,59.2563,329400.0],["2016-08-17",59.2827,60.2171,59.1681,60.1554,432700.0],["2016-08-18",60.1995,60.7196,60.0144,60.4992,268200.0],["2016-08-19",60.367,60.5345,59.9703,60.1202,284300.0],["2016-08-22",60.1202,60.561,59.988,60.2965,168000.0],["2016-08-23",60.3053,60.5257,60.0849,60.1466,201700.0],["2016-08-24",59.9439,60.5786,59.8646,60.5786,273500.0],["2016-08-25",60.5081,60.7285,60.1643,60.4816,383500.0],["2016-08-26",60.4464,61.0105,60.367,60.7373,439700.0],["2016-08-29",60.7902,61.2133,60.7725,60.8695,280000.0],["2016-08-30",60.9312,60.9312,60.1731,60.8959,384100.0],["2016-08-31",60.9756,61.2587,60.6394,60.7721,403600.0],["2016-09-01",60.8163,61.241,60.5509,61.0021,333100.0],["2016-09-02",60.4093,60.9579,60.1705,60.6305,531900.0],["2016-09-06",60.427,60.6482,60.1262,60.6128,434600.0],["2016-09-07",60.312,61.0198,59.8343,60.719,366300.0],["2016-09-08",60.6128,60.7367,60.3474,60.6394,215100.0],["2016-09-09",60.3032,60.7986,60.1616,60.1616,388800.0],["2016-09-12",60.1528,61.586,59.7812,61.4179,506100.0],["2016-09-13",61.2675,61.3471,60.2324,60.4359,380000.0],["2016-09-14",60.6925,60.7544,59.8431,59.9404,394400.0],["2016-09-15",59.6661,60.3562,59.0734,60.2943,367900.0],["2016-09-16",60.5155,61.1083,59.8697,60.9933,781900.0],["2016-09-19",61.1879,61.6303,60.7544,61.4002,354900.0],["2016-09-20",61.7895,61.9134,61.3914,61.5949,275300.0],["2016-09-21",61.5683,61.9222,61.1525,61.701,415200.0],["2016-09-22",61.9134,61.9134,61.241,61.4091,384900.0],["2016-09-23",61.5418,62.86,60.1085,62.1965,1874800.0],["2016-09-26",61.1879,62.4,58.631,58.9141,3242400.0],["2016-09-27",59.3919,59.5069,58.6576,59.1973,2629900.0],["2016-09-28",59.4538,59.5777,58.1887,58.6664,1562100.0],["2016-09-29",58.6487,58.9938,57.4543,57.7463,1021000.0],["2016-09-30",57.9498,58.0471,57.1712,57.3747,1171800.0],["2016-10-03",57.4278,58.3302,57.1889,58.1798,1026500.0],["2016-10-04",59.0645,59.5688,58.6841,59.1353,1389100.0],["2016-10-05",59.268,59.7723,58.8611,59.6396,1212900.0],["2016-10-06",59.3211,59.79,59.0203,59.7723,541900.0],["2016-10-07",59.4804,60.3828,59.3742,60.0289,741100.0],["2016-10-10",60.1705,60.542,58.9318,59.1796,786800.0],["2016-10-11",59.5866,59.8608,58.6576,59.3654,1315100.0],["2016-10-12",59.1442,59.7192,58.5425,59.1088,692600.0],["2016-10-13",58.5868,58.9849,58.1179,58.2948,1080000.0],["2016-10-14",58.5603,58.8699,58.2241,58.4718,595300.0],["2016-10-17",58.3391,58.3833,57.0827,57.1358,819200.0],["2016-10-18",57.6932,57.8171,57.2509,57.5163,708500.0],["2016-10-19",57.4809,57.6313,57.1624,57.3747,906000.0],["2016-10-20",57.6844,57.6844,56.4192,56.428,605800.0],["2016-10-21",56.3396,56.6581,55.6406,56.5519,1346800.0],["2016-10-24",56.7554,57.0208,56.5962,56.9147,507300.0],["2016-10-25",57.0828,57.1005,56.4015,56.5519,693800.0],["2016-10-26",56.4192,56.6227,56.0122,56.1892,971400.0],["2016-10-27",55.446,55.5522,54.4817,54.9948,1380900.0],["2016-10-28",54.9152,56.1715,54.6055,55.9503,1123300.0],["2016-10-31",55.7203,56.1272,55.2071,55.9237,894900.0],["2016-11-01",55.7468,56.0919,55.3664,55.8353,815700.0],["2016-11-02",55.561,56.1449,55.561,55.6495,445900.0],["2016-11-03",55.5079,56.1273,55.4991,55.7291,657200.0],["2016-11-04",55.9326,56.7023,55.4549,56.0919,549800.0],["2016-11-07",56.5519,56.6758,55.5168,56.3573,824000.0],["2016-11-08",56.0919,56.5165,55.7114,56.26,852300.0],["2016-11-09",56.4988,58.5868,56.2954,58.5603,1311500.0],["2016-11-10",58.8433,60.4801,57.7286,59.8431,1618100.0],["2016-11-11",59.6308,60.312,59.268,60.1085,2150800.0],["2016-11-14",60.2412,61.0021,60.0377,60.8428,1878500.0],["2016-11-15",60.542,60.6924,60.1351,60.6305,840300.0],["2016-11-16",60.3385,60.7455,60.0908,60.6924,592400.0],["2016-11-17",60.5686,61.0552,60.4978,60.9313,529100.0],["2016-11-18",60.8252,60.8871,60.0643,60.7632,1253100.0],["2016-11-21",60.8959,60.8959,60.3651,60.5686,1691000.0],["2016-11-22",60.7898,60.7898,60.2766,60.3917,595900.0],["2016-11-23",60.2412,60.5774,60.0289,60.1085,626500.0],["2016-11-25",60.3651,60.7278,60.0289,60.542,250400.0],["2016-11-28",60.5155,60.7986,60.0731,60.719,811700.0],["2016-11-29",60.6748,61.1171,60.2855,60.8694,983700.0],["2016-11-30",61.118,61.6686,60.5764,61.1802,1183200.0],["2016-12-01",61.4643,61.7218,60.7451,61.6952,980900.0],["2016-12-02",62.299,64.0927,62.1125,63.9861,1396500.0],["2016-12-05",63.8618,64.7675,63.7552,64.5011,1123700.0],["2016-12-06",64.8297,65.4779,64.6165,65.3092,1178500.0],["2016-12-07",65.4512,66.721,65.2914,66.4546,1323000.0],["2016-12-08",66.3303,67.1828,65.9396,66.8453,743300.0],["2016-12-09",67.1029,68.1418,67.0673,68.0885,918900.0],["2016-12-12",68.2394,68.5413,67.7422,68.0707,770600.0],["2016-12-13",68.488,68.6301,67.9375,68.0086,513400.0],["2016-12-14",67.7599,68.1062,67.458,67.7244,654900.0],["2016-12-15",67.6179,67.9731,67.0407,67.1029,890800.0],["2016-12-16",67.2272,67.68,66.9519,67.236,1841900.0],["2016-12-19",67.4491,68.1595,66.8098,66.9697,521200.0],["2016-12-20",66.5079,66.7033,65.8508,66.5079,717500.0],["2016-12-21",66.499,66.7033,65.7265,65.8242,512600.0],["2016-12-22",65.9041,66.206,65.0605,65.4424,371800.0],["2016-12-23",65.3181,65.3802,64.661,65.176,438800.0],["2016-12-27",65.2825,65.62,64.8563,65.4779,428100.0],["2016-12-28",65.7265,65.8242,65.0339,65.096,365300.0],["2016-12-29",65.3003,65.4424,65.0605,65.4157,383400.0],["2016-12-30",65.4957,65.7976,65.247,65.6111,522700.0],["2017-01-03",65.4246,65.8952,64.4123,64.8297,652300.0],["2017-01-04",66.1261,67.4047,65.3891,67.3781,871800.0],["2017-01-05",67.1739,67.6534,66.4635,66.6766,591500.0],["2017-01-06",67.4314,67.5646,66.9785,67.0407,732400.0],["2017-01-09",66.8187,66.9164,65.8153,66.1794,569600.0],["2017-01-10",66.2504,66.5789,65.4068,65.4246,548300.0],["2017-01-11",65.4335,65.762,64.9274,65.6555,578300.0],["2017-01-12",65.4335,65.5667,64.5012,65.5578,454000.0],["2017-01-13",66.1705,66.65,65.3181,66.6145,513300.0],["2017-01-17",67.0496,67.1117,66.3037,66.3836,792700.0],["2017-01-18",66.6589,66.8809,66.0551,66.8542,507900.0],["2017-01-19",66.7654,67.2982,66.6056,67.2627,624100.0],["2017-01-20",67.387,68.0618,67.1295,68.053,692900.0],["2017-01-23",68.053,68.1062,67.1384,67.5291,646000.0],["2017-01-24",67.8132,68.6124,67.7333,68.1862,558600.0],["2017-01-25",68.3726,69.3583,68.0974,69.2162,707400.0],["2017-01-26",69.2517,69.4826,68.9498,69.2339,701900.0],["2017-01-27",69.3227,69.598,68.6745,69.1096,464600.0],["2017-01-30",68.7811,69.1451,68.195,69.1451,615700.0],["2017-01-31",69.8821,70.8234,69.4826,70.6991,1383600.0],["2017-02-01",70.8234,71.0276,69.6069,69.6602,622700.0],["2017-02-02",69.2428,70.0598,69.0564,69.2073,849700.0],["2017-02-03",69.7578,70.0242,69.0208,69.3849,1116400.0],["2017-02-06",69.305,69.4559,68.7722,69.0741,962200.0],["2017-02-07",69.7401,71.1253,68.8432,70.3173,1572800.0],["2017-02-08",69.9621,70.3439,68.195,68.346,882300.0],["2017-02-09",68.4259,69.4293,68.1506,69.376,508500.0],["2017-02-10",69.5891,69.5891,68.8433,68.9676,434400.0],["2017-02-13",69.0031,70.3616,69.0031,70.2373,560800.0],["2017-02-14",70.2729,70.9655,70.0509,70.6991,692400.0],["2017-02-15",70.6458,71.2319,70.4682,71.1786,739500.0],["2017-02-16",71.1253,71.4538,70.6991,71.3917,679800.0],["2017-02-17",71.3295,72.2086,70.9921,71.8712,1104400.0],["2017-02-21",72.0843,72.253,71.445,71.516,860100.0],["2017-02-22",70.9832,71.8179,70.9122,71.516,712700.0],["2017-02-23",71.5426,71.7735,71.0454,71.2674,669700.0],["2017-02-24",70.406,71.294,70.3528,70.7701,2142000.0],["2017-02-27",70.8944,71.0365,69.6158,70.113,1412300.0],["2017-02-28",69.8111,69.9798,68.6657,69.305,20233300.0],["2017-03-01",70.08,71.826,69.8395,70.6412,2719400.0],["2017-03-02",70.4631,70.5254,69.2783,69.7059,2155800.0],["2017-03-03",70.0355,70.276,69.1981,69.7237,1742800.0],["2017-03-06",69.5366,69.9642,69.2248,69.4742,1123000.0],["2017-03-07",69.6257,69.9108,69.305,69.4564,1243100.0],["2017-03-08",69.6346,70.1513,69.3495,69.8306,1285000.0],["2017-03-09",69.9553,70.0087,69.3584,69.9998,2220100.0],["2017-03-10",70.4808,70.9708,70.178,70.9352,1231800.0],["2017-03-13",71.0064,71.6834,70.7926,71.4875,1055800.0],["2017-03-14",71.1667,71.7903,71.1311,71.6032,846900.0],["2017-03-15",71.9329,71.9329,71.1757,71.4964,1483900.0],["2017-03-16",71.6389,71.9418,71.434,71.6656,846300.0],["2017-03-17",71.5231,71.8705,71.1846,71.7725,1465000.0],["2017-03-20",71.6033,72.1289,71.336,71.7191,1151400.0],["2017-03-21",72.1021,72.1021,70.7392,70.9441,1264600.0],["2017-03-22",70.8639,71.3271,70.5343,71.0242,1055800.0],["2017-03-23",71.1757,71.4964,70.6857,71.1311,896400.0],["2017-03-24",71.345,71.5766,70.4809,70.7659,623400.0],["2017-03-27",70.2225,70.6679,69.7682,70.5343,657400.0],["2017-03-28",70.3027,70.9352,70.0978,70.4987,625700.0],["2017-03-29",70.4809,70.5699,69.7593,70.561,990400.0],["2017-03-30",70.4897,71.3538,70.2225,71.2648,776200.0],["2017-03-31",71.6211,72.4406,70.7303,72.2179,1009100.0],["2017-04-03",72.1823,72.5475,71.3182,71.8616,743700.0],["2017-04-04",71.826,72.0843,71.4607,72.0576,1156400.0],["2017-04-05",72.209,72.6099,71.4786,71.6389,1020500.0],["2017-04-06",71.6478,72.0041,71.3627,71.5498,1105800.0],["2017-04-07",71.5766,72.3248,71.2737,72.2269,1019200.0],["2017-04-10",72.4139,72.6633,71.9596,72.2536,721400.0],["2017-04-11",71.8171,72.1467,71.2648,71.7904,1003400.0],["2017-04-12",71.7904,72.7168,71.3717,72.6277,1050500.0],["2017-04-13",72.4763,73.1889,71.7814,72.4139,672400.0],["2017-04-17",72.3872,73.2691,72.0932,73.1889,607200.0],["2017-04-18",72.8237,73.5987,72.8237,72.984,654100.0],["2017-04-19",72.993,73.4918,72.993,73.2424,636600.0],["2017-04-20",73.6877,74.2133,73.2958,73.9372,945600.0],["2017-04-21",73.9105,74.4093,73.7056,73.9283,880300.0],["2017-04-24",74.6676,74.9616,74.2044,74.6855,1435600.0],["2017-04-25",74.9171,75.3892,74.7656,74.9705,968700.0],["2017-04-26",73.4027,74.8993,73.4027,74.4984,1186300.0],["2017-04-27",74.6498,74.6498,73.3047,73.4027,1115700.0],["2017-04-28",73.474,73.6878,72.9128,73.4116,1823800.0],["2017-05-01",73.5987,74.0263,73.3225,73.6343,926700.0],["2017-05-02",73.7323,74.0441,73.1354,73.9194,948200.0],["2017-05-03",73.4829,74.0708,73.2958,73.9639,999100.0],["2017-05-04",74.0797,74.5696,73.4472,73.9194,818200.0],["2017-05-05",74.1599,74.7211,73.9283,74.6142,886900.0],["2017-05-08",74.445,74.9082,73.1711,73.278,989500.0],["2017-05-09",73.9372,76.0306,73.9372,75.7099,2528900.0],["2017-05-10",76.0573,76.8591,74.5786,75.5763,1336700.0],["2017-05-11",75.2289,75.5763,74.5786,75.1487,1230100.0],["2017-05-12",75.0685,75.4694,74.7033,74.8904,1069300.0],["2017-05-15",75.1932,75.8257,74.9705,75.7188,1414000.0],["2017-05-16",75.5585,75.5585,74.0174,74.7657,2093600.0],["2017-05-17",74.0886,75.4516,73.5274,74.9616,1712000.0],["2017-05-18",74.9171,75.5139,74.5964,75.1932,902200.0],["2017-05-19",75.3358,75.8346,74.7389,75.7544,2979100.0],["2017-05-22",75.7188,76.0395,75.3179,75.7634,966600.0],["2017-05-23",75.8257,76.4226,75.6208,76.3691,1192200.0],["2017-05-24",76.4671,76.7611,76.0484,76.6364,662900.0],["2017-05-25",76.868,77.1708,76.4493,76.859,932100.0],["2017-05-26",76.8769,77.2777,76.5829,77.1708,969200.0],["2017-05-30",77.1263,77.3936,76.4849,77.1887,1070800.0],["2017-05-31",77.4924,77.6264,76.876,77.1618,5628400.0],["2017-06-01",77.5281,77.7157,77.0814,77.5639,1230500.0],["2017-06-02",77.6264,77.7247,77.0725,77.5013,878800.0],["2017-06-05",77.4209,77.948,77.1708,77.6354,1216700.0],["2017-06-06",77.0904,77.8498,76.9206,77.5192,1011300.0],["2017-06-07",77.7247,79.6544,77.3495,79.4042,1619300.0],["2017-06-08",79.2345,80.253,79.2345,79.4936,1251800.0],["2017-06-09",79.3417,80.1993,79.0558,80.1815,1050100.0],["2017-06-12",79.6991,80.2172,79.5561,80.1904,942100.0],["2017-06-13",80.3512,80.4852,79.6991,80.3423,1269200.0],["2017-06-14",79.8063,80.6639,79.8063,80.4048,823700.0],["2017-06-15",79.9403,80.1368,79.5025,79.9939,746900.0],["2017-06-16",79.3685,80.3691,78.7789,79.1273,3292200.0],["2017-06-19",79.4757,80.1458,79.4757,80.0654,858200.0],["2017-06-20",80.0385,80.2351,79.1541,79.4757,997100.0],["2017-06-21",79.574,79.6455,79.2166,79.3506,609600.0],["2017-06-22",79.3506,79.4579,79.0112,79.1273,598500.0],["2017-06-23",79.2524,79.7437,79.1451,79.306,850200.0],["2017-06-26",79.3328,80.0922,79.3328,80.0654,704500.0],["2017-06-27",80.0654,80.4584,79.8599,80.4138,847400.0],["2017-06-28",80.4584,81.0838,80.1368,80.8962,772800.0],["2017-06-29",81.5126,81.5662,80.4495,81.2982,751100.0],["2017-06-30",81.3965,82.013,81.2982,81.6556,910000.0],["2017-07-03",82.0397,82.4507,81.7807,82.1112,538100.0],["2017-07-05",82.3792,83.5764,82.3345,83.1118,1392100.0],["2017-07-06",83.0493,83.4513,82.3078,82.3524,919200.0],["2017-07-07",82.4775,83.3441,81.6556,83.0671,1044800.0],["2017-07-10",83.0939,83.2637,82.7455,82.8081,751100.0],["2017-07-11",82.7098,83.1207,82.2363,82.8974,618700.0],["2017-07-12",82.6562,82.8259,81.87,82.138,801200.0],["2017-07-13",82.5043,82.7991,81.4054,82.674,710600.0],["2017-07-14",82.5579,82.6204,82.0397,82.1738,474000.0],["2017-07-17",82.1827,82.6741,82.1559,82.2095,669900.0],["2017-07-18",82.138,83.2458,82.0308,83.1922,720900.0],["2017-07-19",83.2101,83.4066,82.5043,83.0046,529700.0],["2017-07-20",82.9599,83.3084,82.6741,83.219,503600.0],["2017-07-21",83.3262,84.3089,83.3262,83.9248,792700.0],["2017-07-24",83.8086,84.4161,83.764,83.8444,712000.0],["2017-07-25",84.2375,84.2643,83.362,83.4424,748300.0],["2017-07-26",83.6211,84.5055,83.4334,84.0141,834700.0],["2017-07-27",84.0141,84.0678,82.7455,83.3441,641000.0],["2017-07-28",83.2815,84.1124,83.1922,83.5228,551100.0],["2017-07-31",83.7819,84.6038,83.5406,84.4519,811200.0],["2017-08-01",84.702,85.0951,84.0945,85.0594,839400.0],["2017-08-02",84.8092,85.0594,84.0231,84.6842,693400.0],["2017-08-03",84.6842,85.0951,84.2911,84.8628,756200.0],["2017-08-04",85.5597,85.7205,82.3703,83.5317,1228900.0],["2017-08-07",83.621,85.1845,82.5132,84.5502,1151700.0],["2017-08-08",84.2196,85.3721,83.9963,85.2827,871100.0],["2017-08-09",85.3274,86.6139,84.7914,86.4799,759100.0],["2017-08-10",86.3459,86.873,86.0778,86.3637,806800.0],["2017-08-11",86.6407,86.8998,85.5954,85.9707,540000.0],["2017-08-14",86.1761,87.5698,85.9796,86.7211,909600.0],["2017-08-15",86.9087,87.6055,86.5335,87.141,1029500.0],["2017-08-16",87.3643,88.0433,87.1053,87.4001,667400.0],["2017-08-17",87.4358,87.5877,86.7747,86.8283,797300.0],["2017-08-18",86.596,86.9444,85.9796,86.0332,1240900.0],["2017-08-21",85.9528,87.007,85.5061,86.7389,924800.0],["2017-08-22",86.8372,88.6597,86.6854,88.5436,1048400.0],["2017-08-23",88.2756,88.8027,87.8825,87.9093,865000.0],["2017-08-24",88.4453,88.4811,87.7217,87.9629,738500.0],["2017-08-25",88.356,89.3298,88.0433,89.1332,787500.0],["2017-08-28",89.3387,89.7318,88.5972,89.4727,720800.0],["2017-08-29",89.3387,89.6782,89.035,89.6424,634100.0],["2017-08-30",89.9471,90.0904,89.2573,89.8216,728400.0],["2017-08-31",90.1531,90.7891,89.8754,90.377,987400.0],["2017-09-01",90.1262,90.6189,90.0456,90.4218,649400.0],["2017-09-05",90.0545,91.658,90.0545,91.5505,1603200.0],["2017-09-06",91.882,93.2525,91.7834,92.9211,1355900.0],["2017-09-07",93.1719,93.4496,92.4374,92.8763,967000.0],["2017-09-08",92.948,94.8739,92.8942,93.8258,1126100.0],["2017-09-11",94.3812,94.865,93.0375,93.5033,1296700.0],["2017-09-12",93.8169,94.4977,93.4138,93.8169,1132400.0],["2017-09-13",93.8169,94.5962,93.1809,94.3902,1698200.0],["2017-09-14",94.0587,95.4293,94.0587,94.8202,1966400.0],["2017-09-15",94.8202,95.3218,93.7363,93.7631,6221300.0],["2017-09-18",93.7452,94.7844,93.7452,94.4977,1577300.0],["2017-09-19",94.5425,95.1874,94.2916,94.4439,1514200.0],["2017-09-20",94.65,95.9041,94.444,95.3129,919600.0],["2017-09-21",95.492,95.8324,94.5604,95.1874,973600.0],["2017-09-22",95.1337,95.5995,94.7843,95.492,733800.0],["2017-09-25",95.5995,95.8414,94.5783,95.2322,785000.0],["2017-09-26",95.2323,95.5816,93.7631,93.799,846400.0],["2017-09-27",94.3723,95.913,94.0587,95.5816,864100.0],["2017-09-28",95.4383,96.4953,95.4114,96.137,601600.0],["2017-09-29",96.1818,96.9791,95.8593,96.4147,785000.0],["2017-10-02",96.6745,97.1134,96.2803,96.9074,674100.0],["2017-10-03",97.3822,98.1884,96.7909,97.7047,1019000.0],["2017-10-04",97.8211,98.2242,97.0328,97.9465,739900.0],["2017-10-05",98.7259,98.7259,97.0955,97.1314,932300.0],["2017-10-06",97.4628,97.7315,96.4147,96.8984,1626500.0],["2017-10-09",96.6118,97.9465,96.6118,97.839,710400.0],["2017-10-10",97.848,97.9017,97.0418,97.1314,599100.0],["2017-10-11",97.3194,97.7315,96.6834,97.7315,803500.0],["2017-10-12",97.4807,98.8692,97.4359,98.5556,681200.0],["2017-10-13",98.7169,99.1379,98.4661,98.9856,646000.0],["2017-10-16",98.6721,99.12,98.054,98.269,927000.0],["2017-10-17",98.6362,98.9766,97.9913,98.1167,765500.0],["2017-10-18",98.1615,98.3496,97.5165,98.1705,760100.0],["2017-10-19",98.1436,98.1436,96.8536,97.5792,813400.0],["2017-10-20",97.9017,98.6184,97.8301,98.5288,742900.0],["2017-10-23",98.475,99.4694,98.0361,99.1558,726300.0],["2017-10-24",99.4335,99.6575,98.5467,98.7617,525300.0],["2017-10-25",98.6721,98.9946,97.1672,98.2959,939100.0],["2017-10-26",98.5378,99.9889,98.1794,99.8725,757300.0],["2017-10-27",99.7291,100.7772,99.2364,100.2845,657400.0],["2017-10-30",100.1681,100.9833,100.1143,100.2039,528900.0],["2017-10-31",99.971,101.5655,99.8367,101.2789,793800.0],["2017-11-01",101.8433,101.9507,100.8668,100.8937,513800.0],["2017-11-02",101.6551,103.6796,101.3326,103.5273,947100.0],["2017-11-03",103.5094,103.8319,102.9182,103.0346,581700.0],["2017-11-06",103.0794,103.6527,102.1209,102.5151,1020900.0],["2017-11-07",101.4849,104.4142,100.6429,101.6014,1115800.0],["2017-11-08",101.5028,101.9149,100.8847,101.6014,743300.0],["2017-11-09",101.2789,102.4882,98.3944,102.2374,853700.0],["2017-11-10",102.4165,103.3034,102.0314,102.524,1037100.0],["2017-11-13",102.73,104.0289,102.5778,103.6796,881100.0],["2017-11-14",103.6259,104.7277,103.4736,104.45,1497800.0],["2017-11-15",104.6202,104.6292,103.3482,103.4736,757100.0],["2017-11-16",103.6886,104.2171,103.2228,103.9304,671800.0],["2017-11-17",103.8677,104.674,103.814,104.3425,777500.0],["2017-11-20",104.5664,106.8597,104.5664,106.8059,1413300.0],["2017-11-21",107.6211,107.9347,105.8833,107.1643,937000.0],["2017-11-22",107.2807,107.7018,106.1162,106.9134,701100.0],["2017-11-24",107.1643,108.2482,107.0837,107.6122,333000.0],["2017-11-27",108.0153,108.4094,107.8451,107.9436,786400.0],["2017-11-28",108.3915,110.0039,108.1407,109.9323,886000.0],["2017-11-29",110.4698,112.0105,107.2986,108.3288,2075700.0],["2017-11-30",108.7957,111.5519,108.4545,110.8157,2264400.0],["2017-12-01",111.7045,112.2253,109.7922,111.5519,1566400.0],["2017-12-04",113.1231,114.7212,109.8461,110.5284,1550500.0],["2017-12-05",110.4476,111.3095,108.8765,111.121,1349800.0],["2017-12-06",111.0492,111.6417,110.286,110.7978,1020000.0],["2017-12-07",111.112,112.0098,109.864,111.498,919900.0],["2017-12-08",112.2253,112.6742,111.3364,112.4677,1213700.0],["2017-12-11",113.8054,114.0029,112.0098,113.4373,1263800.0],["2017-12-12",113.8593,115.206,113.3565,114.5775,1204200.0],["2017-12-13",114.7571,115.188,113.2308,113.3744,1591400.0],["2017-12-14",113.9042,114.5685,112.3779,113.1769,1699200.0],["2017-12-15",113.4732,114.0837,112.3599,113.4552,2725500.0],["2017-12-18",113.6438,113.985,112.7101,112.9346,1761500.0],["2017-12-19",113.4104,114.2184,111.7943,111.911,1585100.0],["2017-12-20",111.9559,112.6921,110.6721,111.534,945500.0],["2017-12-21",111.7763,112.2252,111.112,111.8931,1635200.0],["2017-12-22",111.911,112.4048,111.5968,111.7494,683600.0],["2017-12-26",111.498,111.7494,110.6451,111.3634,521400.0],["2017-12-27",111.2107,112.7101,111.0761,112.0098,647000.0],["2017-12-28",112.315,112.315,111.0761,112.0906,823000.0],["2017-12-29",112.2881,112.9076,111.5788,111.8571,673000.0],["2018-01-02",112.1175,112.4946,109.8461,110.2052,842100.0],["2018-01-03",109.8461,111.4172,108.0505,110.9324,1010700.0],["2018-01-04",111.103,112.1355,110.8696,111.3634,918100.0],["2018-01-05",111.3724,114.7661,111.3724,114.5596,1241400.0],["2018-01-08",114.4428,116.6694,114.0658,116.2923,1130500.0],["2018-01-09",116.4449,118.1238,116.4449,117.4235,1085900.0],["2018-01-10",117.1452,118.9229,116.9926,118.8062,791900.0],["2018-01-11",118.878,119.686,118.3842,118.6805,1083000.0],["2018-01-12",118.6805,119.0665,117.9891,118.0699,618200.0],["2018-01-16",118.7074,119.4615,116.5616,117.4235,861900.0],["2018-01-17",117.4864,118.3932,117.226,118.0789,721000.0],["2018-01-18",117.6749,119.4076,117.4056,119.3269,760600.0],["2018-01-19",119.4616,120.4402,119.0935,120.1978,885300.0],["2018-01-22",120.1349,120.8801,119.7398,120.8082,607600.0],["2018-01-23",120.6108,121.1674,120.2427,121.0327,635900.0],["2018-01-24",121.2033,121.7958,119.7578,121.715,605900.0],["2018-01-25",122.4423,123.3849,121.4367,123.1425,793900.0],["2018-01-26",123.4478,123.5735,122.1011,123.0169,953700.0],["2018-01-29",123.1785,124.3815,120.9609,121.3021,983600.0],["2018-01-30",120.7813,121.1135,118.8511,119.6681,1434200.0],["2018-01-31",119.9194,121.5804,119.8566,120.6556,872400.0],["2018-02-01",120.4581,122.8194,119.9105,122.6039,893000.0],["2018-02-02",122.2717,122.945,120.7813,120.8891,861600.0],["2018-02-05",119.5603,122.6128,116.7591,117.1901,1719300.0],["2018-02-06",112.737,112.8358,96.9626,104.989,7648400.0],["2018-02-07",99.665,104.2259,99.665,102.8612,4190800.0],["2018-02-08",102.7175,103.1395,99.7189,99.7907,3246300.0],["2018-02-09",93.6856,97.5103,86.9162,96.1636,7012900.0],["2018-02-12",97.4834,101.7389,97.2769,99.3687,2567300.0],["2018-02-13",99.4136,101.8736,98.3452,100.7514,2403500.0],["2018-02-14",100.1857,103.8039,99.9433,103.2472,2331900.0],["2018-02-15",104.567,105.5636,102.9061,105.4468,2075500.0],["2018-02-16",104.8992,105.393,99.5124,100.0601,2804000.0],["2018-02-20",99.6201,101.4786,98.7852,99.4585,1707200.0],["2018-02-21",99.8715,101.5414,99.4316,99.9254,1400500.0],["2018-02-22",99.9613,100.6167,98.3901,98.7223,992900.0],["2018-02-23",98.857,98.866,97.205,97.636,2064200.0],["2018-02-26",97.8066,100.5179,97.7347,99.9523,1609000.0],["2018-02-27",99.6022,100.491,98.9019,98.9288,1271500.0],["2018-02-28",99.6471,101.8916,99.279,100.5628,1800900.0],["2018-03-01",100.4638,101.4538,99.9598,100.2208,2780200.0],["2018-03-02",99.9238,104.7297,99.6268,103.4967,1907400.0],["2018-03-05",103.0557,104.9097,101.8048,103.8117,1957400.0],["2018-03-06",103.8117,107.2766,103.6407,106.3496,2139400.0],["2018-03-07",105.8366,107.1866,105.4947,106.9076,1488400.0],["2018-03-08",107.4476,108.5815,107.0066,107.8976,1257500.0],["2018-03-09",108.1945,112.0914,108.1585,112.0824,1432700.0],["2018-03-12",111.7495,112.0825,110.7505,111.4345,1253500.0],["2018-03-13",112.1004,112.1004,107.5106,107.9246,1141100.0],["2018-03-14",108.4916,108.4916,107.0516,107.3576,818800.0],["2018-03-15",107.3576,107.4746,105.8726,106.7456,938200.0],["2018-03-16",107.0516,107.7806,106.0256,107.2946,1218000.0],["2018-03-19",107.2766,108.4015,105.4946,106.6736,1275400.0],["2018-03-20",106.7366,109.3915,106.1876,107.9066,1166800.0],["2018-03-21",104.5947,106.6466,104.3967,105.5936,1441300.0],["2018-03-22",104.8647,105.5576,101.1658,101.3548,1039200.0],["2018-03-23",101.3728,102.4527,100.2208,100.5358,1030200.0],["2018-03-26",101.6428,103.7577,101.0308,103.1277,818200.0],["2018-03-27",103.0827,103.4337,100.0138,100.8508,1014000.0],["2018-03-28",100.8508,102.1648,100.3198,100.7158,814200.0],["2018-03-29",101.2108,103.8207,100.8778,102.6867,1472700.0],["2018-04-02",102.6688,103.6137,100.1668,101.2288,1105600.0],["2018-04-03",100.9318,101.2648,98.2499,99.8878,1894000.0],["2018-04-04",98.6909,100.6258,98.1149,100.0858,1661300.0],["2018-04-05",101.1478,101.5258,99.9778,100.4368,1020700.0],["2018-04-06",99.2308,99.9508,97.6199,98.4029,1301900.0],["2018-04-09",98.8799,100.8418,98.7539,99.0238,931000.0],["2018-04-10",99.5548,100.4188,98.8529,99.2488,893800.0],["2018-04-11",98.6998,98.7718,97.2239,97.6019,1181700.0],["2018-04-12",98.0249,99.5818,97.3949,98.6999,675600.0],["2018-04-13",98.9519,99.0329,97.2419,97.5119,895000.0],["2018-04-16",98.1689,98.7629,97.7189,97.9259,568200.0],["2018-04-17",98.6639,99.2849,98.1869,99.0779,763900.0],["2018-04-18",99.2218,99.5998,98.3669,98.3939,563500.0],["2018-04-19",98.0879,99.3569,97.9169,98.8889,988300.0],["2018-04-20",99.1679,99.7978,98.6729,99.1409,562800.0],["2018-04-23",99.6628,99.7708,97.0349,97.1429,818900.0],["2018-04-24",97.6379,97.9889,94.929,94.992,1069900.0],["2018-04-25",94.731,95.9279,93.894,95.6399,1061100.0],["2018-04-26",95.793,96.9359,94.335,96.18,964300.0],["2018-04-27",95.9999,96.7019,94.641,95.568,853600.0],["2018-04-30",95.946,97.4759,95.946,96.099,803800.0],["2018-05-01",95.748,96.6569,95.298,96.5579,919700.0],["2018-05-02",96.162,97.9259,95.784,96.108,1904000.0],["2018-05-03",96.009,96.2969,94.083,94.902,1857000.0],["2018-05-04",97.6469,97.6469,91.6981,92.2381,2096800.0],["2018-05-07",92.1751,93.732,91.7071,92.8411,1315300.0],["2018-05-08",91.8871,93.165,91.7971,92.1301,1149600.0],["2018-05-09",92.3101,94.416,91.9321,93.516,1165000.0],["2018-05-10",93.84,95.163,93.399,94.866,846900.0],["2018-05-11",94.722,96.468,94.2,96.135,1019000.0],["2018-05-14",96.342,97.5209,96.117,97.2959,1247400.0],["2018-05-15",97.1429,98.5919,96.8729,97.2959,1100700.0],["2018-05-16",97.1519,98.4749,96.7289,97.6019,731400.0],["2018-05-17",97.5929,97.7909,96.423,97.5389,728000.0],["2018-05-18",97.2059,97.6379,95.892,95.9009,1893300.0],["2018-05-21",96.0809,96.6479,95.658,95.8379,914700.0],["2018-05-22",96.2879,96.2879,93.552,93.993,992600.0],["2018-05-23",93.795,94.101,93.0301,93.453,711500.0],["2018-05-24",93.1201,94.11,91.8601,92.4991,1925400.0],["2018-05-25",92.4901,93.021,91.8781,92.7781,883700.0],["2018-05-29",92.6791,93.291,91.3831,91.7881,925000.0],["2018-05-30",91.1491,91.5271,87.5042,89.1152,2159300.0],["2018-05-31",89.052,89.5303,87.9691,88.0413,2187300.0],["2018-06-01",89.2054,89.4039,88.0322,88.8174,1000800.0],["2018-06-04",88.7271,89.2235,88.0413,88.5015,1071100.0],["2018-06-05",88.5106,90.0898,88.5106,89.6115,837300.0],["2018-06-06",89.6115,90.6583,89.431,90.532,1019600.0],["2018-06-07",91.1547,93.1491,91.1096,92.8693,1717700.0],["2018-06-08",92.4542,94.3042,91.8766,93.8078,1257500.0],["2018-06-11",94.1146,95.0171,93.2032,94.6832,1896300.0],["2018-06-12",94.5478,95.3239,93.483,95.2968,1483100.0],["2018-06-13",95.4683,95.73,94.2139,94.3042,914700.0],["2018-06-14",94.4666,95.4683,93.1039,93.6815,967900.0],["2018-06-15",93.3115,94.1508,92.4722,92.7881,1620800.0],["2018-06-18",92.6076,93.5642,91.7503,93.4378,851500.0],["2018-06-19",92.6888,95.3149,91.1457,94.9359,1440600.0],["2018-06-20",94.7915,96.109,93.9252,94.0515,994700.0],["2018-06-21",94.0425,94.4305,92.9866,93.8078,789100.0],["2018-06-22",94.3764,95.1344,93.6544,94.7373,1437500.0],["2018-06-25",94.4666,94.9088,92.5444,93.9883,1038500.0],["2018-06-26",94.4666,97.1649,94.4666,95.4502,1513600.0],["2018-06-27",95.6037,95.9556,93.7808,93.8078,992000.0],["2018-06-28",93.7988,94.3673,93.0498,93.6815,641500.0],["2018-06-29",93.7717,95.2698,92.3639,93.9161,968700.0],["2018-07-02",93.2934,93.7898,93.0498,93.6273,586500.0],["2018-07-03",94.1056,94.232,92.2105,92.4271,318600.0],["2018-07-05",92.6437,93.0498,91.9217,92.8964,570800.0],["2018-07-06",92.5354,92.9866,90.5049,90.9561,774500.0],["2018-07-09",90.7035,93.2844,90.7035,93.14,1016600.0],["2018-07-10",93.4017,93.6093,92.3459,92.8603,932100.0],["2018-07-11",91.9669,93.0859,91.8225,92.1834,597900.0],["2018-07-12",92.5083,93.51,92.5083,93.0678,554300.0],["2018-07-13",93.1671,93.3476,92.3459,92.8603,436000.0],["2018-07-16",92.7971,94.4124,92.7971,93.6093,606500.0],["2018-07-17",93.8078,94.8637,93.0498,94.6471,400700.0],["2018-07-18",94.7554,95.8112,94.4215,95.6758,486000.0],["2018-07-19",95.3059,95.721,94.232,94.5388,515000.0],["2018-07-20",94.2049,94.9359,93.6815,94.4125,450700.0],["2018-07-23",94.611,94.9449,93.5461,94.1146,623800.0],["2018-07-24",94.2139,94.8456,93.2754,93.9702,562900.0],["2018-07-25",93.9161,95.2066,93.6544,95.0532,515100.0],["2018-07-26",95.0351,95.342,93.6093,93.7807,494000.0],["2018-07-27",93.9793,94.0785,92.1473,92.2015,512700.0],["2018-07-30",92.1202,92.1202,86.9674,87.2471,1156900.0],["2018-07-31",87.7525,87.9149,84.8286,87.6532,1436200.0],["2018-08-01",87.5991,88.8625,86.8771,86.9584,751000.0],["2018-08-02",86.9403,87.2291,85.7581,86.453,1146700.0],["2018-08-03",84.9911,87.5359,83.6013,85.3972,1486400.0],["2018-08-06",85.0181,85.6589,83.7547,83.8901,1204700.0],["2018-08-07",84.0887,85.1445,83.8811,84.4857,867000.0],["2018-08-08",84.5308,84.9279,83.4028,83.6555,692600.0],["2018-08-09",83.7457,84.3594,83.105,83.114,1020400.0],["2018-08-10",82.9786,83.5923,82.2116,83.4659,977500.0],["2018-08-13",83.475,84.7654,83.4659,83.7276,660400.0],["2018-08-14",84.0886,84.7384,83.9352,84.3413,574000.0],["2018-08-15",84.1789,85.722,84.0074,85.4152,923600.0],["2018-08-16",85.5325,86.5884,85.5325,85.8303,676400.0],["2018-08-17",85.695,86.832,85.325,86.4259,837500.0],["2018-08-20",87.7254,89.5303,87.3735,89.1422,938400.0],["2018-08-21",89.2505,89.5574,87.9781,88.2939,637900.0],["2018-08-22",88.0774,89.7739,87.581,89.4491,835200.0],["2018-08-23",89.1783,91.0554,89.1242,90.3154,1063500.0],["2018-08-24",90.4056,92.7249,90.0266,92.5986,1148500.0],["2018-08-27",93.0137,93.8259,90.9832,91.272,1056500.0],["2018-08-28",91.633,91.9217,90.3064,90.4508,646800.0],["2018-08-29",90.3966,91.1637,90.1079,90.9381,459600.0],["2018-08-30",90.5669,91.2006,90.051,91.101,573800.0],["2018-08-31",91.101,91.5536,90.6575,91.2459,709800.0],["2018-09-04",91.1191,94.224,91.092,94.1516,1087800.0],["2018-09-05",94.3598,94.921,93.2011,93.5179,656900.0],["2018-09-06",93.5813,93.9525,92.314,93.1468,577100.0],["2018-09-07",93.346,95.0297,93.2193,94.4413,744900.0],["2018-09-10",94.6947,95.2469,93.5723,93.6085,824700.0],["2018-09-11",93.5723,94.6404,92.7938,94.1788,527900.0],["2018-09-12",93.9434,94.5046,92.5313,93.6899,712100.0],["2018-09-13",94.0792,94.4413,93.4093,94.2059,399100.0],["2018-09-14",94.1969,95.2288,93.8076,94.3236,385200.0],["2018-09-17",94.7762,95.1111,93.7986,94.8486,470600.0],["2018-09-18",94.8486,97.4918,94.7581,96.125,1293500.0],["2018-09-19",95.8444,97.0302,94.7943,96.8039,666400.0],["2018-09-20",96.306,97.2656,95.2831,97.0212,1138700.0],["2018-09-21",97.8992,98.7773,96.6319,96.994,1705800.0],["2018-09-24",97.0936,97.0936,95.1021,95.3103,901500.0],["2018-09-25",92.5313,95.093,90.1596,92.3231,1364500.0],["2018-09-26",92.314,92.6399,88.9647,89.4988,1264100.0],["2018-09-27",89.2272,89.6165,88.0052,88.494,882200.0],["2018-09-28",87.7789,88.6931,86.5116,86.8646,918800.0],["2018-10-01",86.4482,88.0233,86.2853,87.8332,759500.0],["2018-10-02",87.8241,88.3039,87.0728,87.462,721300.0],["2018-10-03",88.1319,88.1319,86.3396,86.5749,910400.0],["2018-10-04",86.5568,86.9008,84.8731,86.3848,1162200.0],["2018-10-05",85.2533,89.1639,85.2533,87.9961,1034200.0],["2018-10-08",88.2768,90.6394,87.8422,90.4493,883900.0],["2018-10-09",89.4083,92.305,89.4083,91.789,1204600.0],["2018-10-10",91.1915,93.4184,90.6575,92.2959,1151100.0],["2018-10-11",92.6127,92.7033,90.8204,91.2459,1413900.0],["2018-10-12",90.929,92.3321,89.716,90.6213,941300.0],["2018-10-15",88.4669,92.5856,87.5978,89.8518,937000.0],["2018-10-16",89.8609,93.2917,89.8609,93.0473,725500.0],["2018-10-17",91.1463,93.6266,90.0962,92.9115,1138900.0],["2018-10-18",93.5904,94.3779,91.8795,93.5089,607500.0],["2018-10-19",92.6489,95.1383,92.6489,94.9663,697000.0],["2018-10-22",94.2059,94.9573,93.3098,94.5318,647600.0],["2018-10-23",95.3556,97.0845,93.7081,96.6591,1119300.0],["2018-10-24",96.2427,96.7858,95.2831,95.7719,1081900.0],["2018-10-25",95.7719,96.9759,95.609,96.5866,703300.0],["2018-10-26",96.5866,97.4918,95.79,96.7948,847500.0],["2018-10-29",98.6686,99.5738,97.4918,98.5872,929600.0],["2018-10-30",99.2027,101.7645,98.6686,101.339,791500.0],["2018-10-31",101.8279,103.7379,100.7507,102.1537,1069600.0],["2018-11-01",102.896,103.5297,99.6734,100.0265,1157400.0],["2018-11-02",103.6473,103.6473,96.4056,101.6106,986700.0],["2018-11-05",103.3214,104.1995,101.2394,101.511,676900.0],["2018-11-06",100.6058,103.1857,99.9993,101.7826,576600.0],["2018-11-07",101.7826,101.9727,99.5739,100.6873,748500.0],["2018-11-08",99.782,100.8321,97.1116,99.3928,1493300.0],["2018-11-09",97.7815,99.3113,97.7815,98.5781,888100.0],["2018-11-12",98.1798,98.6868,96.6319,97.4013,656900.0],["2018-11-13",97.7634,99.4833,96.7315,99.1122,662000.0],["2018-11-14",98.732,100.0989,98.1617,99.2118,1143300.0],["2018-11-15",98.2704,99.5105,97.338,99.3114,595500.0],["2018-11-16",99.5558,100.0446,98.4061,99.6734,741100.0],["2018-11-19",100.0717,101.9908,99.1665,100.4066,929700.0],["2018-11-20",101.1489,101.5744,97.8901,99.5738,852800.0],["2018-11-21",99.9722,100.7868,97.3832,97.7363,691400.0],["2018-11-23",96.4509,97.7815,96.2517,97.2112,236700.0],["2018-11-26",97.2112,98.4242,96.5323,97.1026,696300.0],["2018-11-27",96.0435,97.8449,95.8262,97.7,855600.0],["2018-11-28",97.3289,98.4423,95.8353,96.1702,643500.0],["2018-11-29",95.916,98.0586,94.9083,96.9873,906200.0],["2018-11-30",96.2973,98.0768,96.2973,97.7045,895400.0],["2018-12-03",97.7953,99.1844,92.4843,95.4439,1745800.0],["2018-12-04",97.3595,98.0404,93.946,94.3273,1513000.0],["2018-12-06",94.0368,94.645,93.0018,94.0731,1276900.0],["2018-12-07",94.8175,95.6346,93.9006,94.7267,1241400.0],["2018-12-10",94.7086,96.1158,94.3273,95.7435,552000.0],["2018-12-11",96.2792,96.8058,93.7916,93.8552,848600.0],["2018-12-12",94.6995,96.3518,93.9369,94.8629,1466100.0],["2018-12-13",94.6995,95.7708,92.7748,93.3831,797600.0],["2018-12-14",93.6554,94.064,91.0862,91.5946,573300.0],["2018-12-17",92.1393,93.2651,90.95,91.0317,554900.0],["2018-12-18",91.1316,92.8929,89.5973,90.0149,715700.0],["2018-12-19",90.5687,91.1861,88.6531,89.0435,503900.0],["2018-12-20",89.5156,90.0422,87.6363,87.836,859900.0],["2018-12-21",87.5274,91.5946,87.1551,87.2278,1437300.0],["2018-12-24",86.9191,87.7452,82.8246,82.8246,353600.0],["2018-12-26",83.1151,85.5573,79.7742,85.4483,785700.0],["2018-12-27",84.6222,86.8283,83.3239,86.8101,625800.0],["2018-12-28",86.8555,88.0267,86.4561,87.3458,526400.0],["2018-12-31",87.137,88.8165,86.7466,88.8165,502100.0],["2019-01-02",87.1007,89.0798,86.4289,87.0553,891700.0],["2019-01-03",86.2473,88.6168,86.2473,86.7829,752500.0],["2019-01-04",89.2433,90.3055,88.0449,89.2977,635400.0],["2019-01-07",86.7012,89.2795,85.5573,87.6545,1043300.0],["2019-01-08",88.3444,88.9255,83.6599,84.9036,1074600.0],["2019-01-09",85.4302,87.0553,84.0412,84.25,501800.0],["2019-01-10",83.6326,84.2863,81.2903,83.1151,744500.0],["2019-01-11",83.5236,84.0774,82.3616,82.9698,678000.0],["2019-01-14",82.6158,83.8959,82.2436,83.7052,701200.0],["2019-01-15",83.9867,85.0489,83.6145,84.1773,606900.0],["2019-01-16",84.0775,86.8646,83.5055,84.4043,697800.0],["2019-01-17",83.9867,85.2849,83.3421,84.9127,459100.0],["2019-01-18",86.5923,87.255,85.3394,86.329,1073100.0],["2019-01-22",86.4924,88.7076,86.4924,88.299,890200.0],["2019-01-23",88.3081,89.3068,87.6454,89.1615,793500.0],["2019-01-24",88.9709,89.4067,87.1461,87.2369,604400.0],["2019-01-25",88.0358,88.0358,86.3653,87.1824,743000.0],["2019-01-28",86.8737,88.063,86.4561,87.8179,461200.0],["2019-01-29",87.6454,87.9904,86.0203,86.7375,688100.0],["2019-01-30",86.3017,87.1461,84.368,84.9036,718600.0],["2019-01-31",84.94,84.94,83.1787,84.6767,859100.0],["2019-02-01",84.3407,85.4937,84.259,85.3848,478600.0],["2019-02-04",85.3939,85.8115,83.6598,85.0761,553300.0],["2019-02-05",85.3757,86.4379,84.3226,86.3381,788900.0],["2019-02-06",86.4379,87.5092,85.4302,86.2836,765700.0],["2019-02-07",85.8296,86.3108,84.4769,86.2473,888300.0],["2019-02-08",86.1565,88.063,83.7053,85.9295,1162200.0],["2019-02-11",86.2927,86.8919,85.3394,85.4483,1030400.0],["2019-02-12",85.6027,87.0371,85.2849,85.3394,710400.0],["2019-02-13",85.3757,87.2731,85.2032,86.2473,634600.0],["2019-02-14",86.5559,86.683,83.9413,84.1047,742600.0],["2019-02-15",85.2123,85.294,83.8868,84.9218,728000.0],["2019-02-19",85.3485,86.7375,84.6857,85.4847,975600.0],["2019-02-20",85.1033,86.4833,84.6585,86.3834,720400.0],["2019-02-21",86.5378,87.4275,85.5664,86.102,1051200.0],["2019-02-22",85.9567,87.7634,85.9567,87.6998,1091000.0],["2019-02-25",89.8787,90.2691,86.6013,86.6104,1696000.0],["2019-02-26",86.9917,87.1642,86.1565,86.1565,765500.0],["2019-02-27",85.6935,86.2382,85.0489,85.4756,702900.0],["2019-02-28",85.3481,87.5888,85.3481,87.3611,1086300.0],["2019-03-01",87.5797,88.7911,86.933,87.6252,784600.0],["2019-03-04",87.6161,88.9004,87.0969,88.8458,853200.0],["2019-03-05",89.283,89.5927,87.8347,88.2719,913500.0],["2019-03-06",87.8985,88.2719,86.1132,86.35,721800.0],["2019-03-07",86.4957,86.7781,84.0819,84.4645,1148700.0],["2019-03-08",84.6102,84.6102,81.5497,84.1002,1294800.0],["2019-03-11",84.8562,86.4411,84.0364,86.0768,855600.0],["2019-03-12",86.3136,87.3246,86.1132,87.1334,767800.0],["2019-03-13",87.3884,87.7801,86.1041,87.2882,936100.0],["2019-03-14",87.4157,87.525,86.0676,86.7781,670100.0],["2019-03-15",87.0605,89.283,86.0585,88.4086,1686500.0],["2019-03-18",88.1991,89.3194,87.2882,87.2882,715100.0],["2019-03-19",87.443,88.281,86.7781,86.9967,715200.0],["2019-03-20",87.2518,88.3903,86.0858,86.2498,661100.0],["2019-03-21",86.4229,87.4704,85.8035,86.268,554900.0],["2019-03-22",85.9037,87.1698,84.8107,86.933,959200.0],["2019-03-25",86.9239,87.5797,86.3864,86.7599,825100.0],["2019-03-26",86.5231,86.7326,84.7651,86.3227,933700.0],["2019-03-27",86.095,86.3045,85.1386,85.8764,658200.0],["2019-03-28",86.2225,86.268,85.0201,85.7671,635000.0],["2019-03-29",85.9674,86.9876,85.9674,86.933,665100.0],["2019-04-01",86.9421,88.1991,86.5322,88.1991,589200.0],["2019-04-02",87.7619,88.7911,87.689,87.8985,460600.0],["2019-04-03",88.0078,88.6272,87.1425,87.1698,606000.0],["2019-04-04",87.0058,87.7436,85.8946,87.2153,434800.0],["2019-04-05",87.1243,87.5524,86.5777,87.3064,738900.0],["2019-04-08",87.6161,87.8803,86.851,87.0696,421400.0],["2019-04-09",87.2062,87.8894,86.1496,86.4502,480400.0],["2019-04-10",86.2043,87.7436,85.6486,87.5706,898200.0],["2019-04-11",87.7983,88.026,86.851,87.3611,572500.0],["2019-04-12",87.4522,88.8458,87.4248,87.5797,436600.0],["2019-04-15",87.944,89.5745,87.6616,88.9824,479100.0],["2019-04-16",88.8367,90.4398,88.8367,90.1119,466700.0],["2019-04-17",89.3376,92.1522,89.3376,91.8152,643400.0],["2019-04-18",92.134,92.6168,91.3689,92.2342,645800.0],["2019-04-22",91.9701,92.3253,91.1958,92.0611,488600.0],["2019-04-23",92.5986,92.9082,91.715,92.1067,514200.0],["2019-04-24",91.8152,92.5621,91.8152,92.3162,601500.0],["2019-04-25",91.7423,92.8263,91.5328,92.6714,387600.0],["2019-04-26",92.3162,93.3455,91.9609,92.4984,334800.0],["2019-04-29",92.1886,93.0722,91.6786,91.9974,412800.0],["2019-04-30",92.3891,92.7716,91.879,92.553,777200.0],["2019-05-01",92.2069,92.9082,91.7879,92.0338,511400.0],["2019-05-02",91.6695,91.9154,90.9135,90.9954,1009200.0],["2019-05-03",91.8061,93.1997,91.5055,91.9792,708100.0],["2019-05-06",91.2687,94.648,91.0865,93.8829,704500.0],["2019-05-07",93.7918,94.6753,92.3435,92.7078,975300.0],["2019-05-08",92.5075,93.8191,92.4801,93.4821,1347000.0],["2019-05-09",92.808,95.1581,92.808,94.3656,999800.0],["2019-05-10",94.1743,94.8575,93.1086,94.2017,724100.0],["2019-05-13",92.9356,94.2199,92.9356,93.9466,596600.0],["2019-05-14",93.8191,96.2056,93.8191,95.7046,849700.0],["2019-05-15",95.2036,95.5953,93.81,94.6207,657000.0],["2019-05-16",94.5296,96.0052,94.5296,95.8685,633000.0],["2019-05-17",95.0032,97.0709,95.0032,96.3604,580000.0],["2019-05-20",96.7794,98.2368,96.7248,98.0455,477500.0],["2019-05-21",97.6903,98.3734,96.5517,97.7722,654500.0],["2019-05-22",97.1984,98.2824,96.6064,98.1822,399800.0],["2019-05-23",98.1821,98.8653,96.497,96.743,697900.0],["2019-05-24",96.6246,97.8178,95.6955,97.417,372400.0],["2019-05-28",97.417,98.2459,96.0963,96.0963,953000.0],["2019-05-29",95.5771,98.0728,93.9011,97.7085,907100.0],["2019-05-30",98.9052,99.298,95.4887,97.3796,839400.0],["2019-05-31",97.4162,100.1841,96.7493,99.1518,1213900.0],["2019-06-03",98.8869,100.2115,98.2292,99.6999,966600.0],["2019-06-04",100.0288,100.7596,98.7499,100.4308,699000.0],["2019-06-05",100.5403,102.1207,100.2572,101.326,709500.0],["2019-06-06",102.541,102.6232,101.326,101.463,680600.0],["2019-06-07",102.3217,102.3217,100.5952,101.6822,452200.0],["2019-06-10",101.4356,103.1439,100.9697,101.5178,470500.0],["2019-06-11",101.4356,101.4356,96.859,98.686,960000.0],["2019-06-12",98.2658,99.3802,96.6763,98.3845,617000.0],["2019-06-13",98.3936,98.3936,96.0368,97.9825,530600.0],["2019-06-14",98.4759,99.3894,97.0599,98.4211,384900.0],["2019-06-17",98.1104,98.8321,96.8863,97.471,374400.0],["2019-06-18",97.0964,97.9186,96.2652,97.1421,841600.0],["2019-06-19",97.9186,97.9186,96.1921,97.0508,834100.0],["2019-06-20",97.0051,97.8729,96.0094,97.8181,508700.0],["2019-06-21",98.0739,98.7864,97.2335,97.2335,634100.0],["2019-06-24",97.0325,98.7316,97.0325,98.0648,620600.0],["2019-06-25",98.3114,98.9874,97.2518,98.2018,790200.0],["2019-06-26",97.9095,98.4759,96.6945,96.6945,573600.0],["2019-06-27",96.6854,98.2932,96.0916,96.8864,488300.0],["2019-06-28",97.3065,98.1652,94.5112,94.6665,2443700.0],["2019-07-01",95.6257,97.5075,95.2329,97.471,672300.0],["2019-07-02",97.471,99.1792,95.781,99.0879,699300.0],["2019-07-03",99.097,100.6774,98.7408,100.4855,390500.0],["2019-07-05",100.4582,101.3991,100.1658,100.851,326700.0],["2019-07-08",100.4216,101.463,99.3437,101.052,624200.0],["2019-07-09",100.0379,101.8284,99.4168,101.3808,534300.0],["2019-07-10",102.0294,102.4039,101.0611,102.0385,487200.0],["2019-07-11",102.3765,104.2583,101.8558,103.2261,528000.0],["2019-07-12",103.1164,104.4045,101.9472,104.1944,481400.0],["2019-07-15",104.1031,104.6329,102.5136,104.2035,566100.0],["2019-07-16",104.5415,104.8064,103.6645,104.2126,351800.0],["2019-07-17",103.7285,104.4959,103.6463,104.3223,472500.0],["2019-07-18",104.4593,105.0531,103.7376,104.6237,445700.0],["2019-07-19",105.2175,105.4367,103.9021,104.9709,469800.0],["2019-07-22",104.5781,105.8935,102.7693,104.6146,346500.0],["2019-07-23",104.7699,105.1261,104.3405,104.843,315000.0],["2019-07-24",104.9069,105.5007,100.3029,101.9929,920900.0],["2019-07-25",104.0026,104.0026,100.9058,101.5909,563300.0],["2019-07-26",102.0385,102.4404,100.6865,101.5361,489500.0],["2019-07-29",100.9971,101.865,100.5769,100.8966,391300.0],["2019-07-30",100.8875,101.8558,100.2207,100.9971,598200.0],["2019-07-31",101.5543,101.8193,99.773,99.8552,486200.0],["2019-08-01",99.6725,105.117,98.7499,105.117,1055400.0],["2019-08-02",106.0305,107.1998,104.6055,106.4051,791600.0],["2019-08-05",106.944,109.0725,104.5689,104.843,808700.0],["2019-08-06",105.7382,108.2321,103.3357,108.2321,752200.0],["2019-08-07",108.7071,108.9537,105.8569,107.8027,633600.0],["2019-08-08",107.6566,108.7071,106.8618,108.5792,561900.0],["2019-08-09",108.771,109.6937,107.8667,108.7162,719000.0],["2019-08-12",108.7163,110.7442,108.1773,109.0542,616300.0],["2019-08-13",110.2053,111.3289,108.1955,110.2783,711800.0],["2019-08-14",109.7393,111.7947,108.8989,109.0816,625300.0],["2019-08-15",108.9903,111.4659,108.9903,111.3289,629100.0],["2019-08-16",111.5572,112.2515,109.6206,110.8721,1888800.0],["2019-08-19",111.0,111.338,108.9811,109.922,680200.0],["2019-08-20",109.1364,110.7716,108.2595,109.1182,586100.0],["2019-08-21",109.849,109.849,107.5652,108.8624,552000.0],["2019-08-22",109.3283,110.4884,108.8989,109.5201,375000.0],["2019-08-23",110.1048,111.3563,108.7254,109.4836,635600.0],["2019-08-26",109.5749,111.0365,109.0999,110.2601,358100.0],["2019-08-27",110.26,110.26,107.6748,109.6754,433400.0],["2019-08-28",109.4379,110.2966,108.1955,109.5841,282100.0],["2019-08-29",109.9506,109.9506,108.0173,108.9793,360000.0],["2019-08-30",110.0147,110.7569,108.283,109.1809,550400.0],["2019-09-03",107.3118,109.8498,107.3118,109.1168,537000.0],["2019-09-04",109.7857,110.1063,108.9702,109.1993,650300.0],["2019-09-05",110.2071,110.2071,108.6495,109.2267,486500.0],["2019-09-06",110.2713,110.2713,108.622,108.7594,667300.0],["2019-09-09",109.8498,109.8498,108.4754,108.7594,698400.0],["2019-09-10",109.1901,109.1901,105.0486,105.58,894100.0],["2019-09-11",105.7816,106.5238,104.2148,105.3601,779000.0],["2019-09-12",106.0931,106.6978,104.9478,105.4242,409400.0],["2019-09-13",104.5447,104.6821,100.055,101.7593,1346500.0],["2019-09-16",102.364,103.5643,100.9346,101.7043,668200.0],["2019-09-17",102.254,105.012,101.631,103.9766,754900.0],["2019-09-18",104.9111,107.3759,104.4622,105.974,992800.0],["2019-09-19",104.9661,107.55,104.9661,106.6887,731000.0],["2019-09-20",108.1639,108.1639,105.7175,105.8824,1253800.0],["2019-09-23",105.2044,107.4034,104.508,106.2123,611000.0],["2019-09-24",106.7162,108.7136,106.6979,108.3288,793000.0],["2019-09-25",108.4937,108.4937,106.2672,108.0539,516200.0],["2019-09-26",108.0081,108.1822,106.5329,107.9073,444400.0],["2019-09-27",107.6783,108.338,104.7096,105.7725,607500.0],["2019-09-30",105.5342,106.7895,105.0119,105.2868,665000.0],["2019-10-01",105.6258,106.7803,104.5905,105.9007,511500.0],["2019-10-02",105.5342,106.5329,103.2802,103.3535,978600.0],["2019-10-03",103.3535,106.6429,103.3535,106.4321,694400.0],["2019-10-04",106.0748,108.0722,105.8274,106.5421,681200.0],["2019-10-07",105.745,108.5304,105.745,108.3471,625400.0],["2019-10-08",107.2384,108.3471,104.9386,106.7253,560600.0],["2019-10-09",107.4675,107.999,106.7254,107.3392,464100.0],["2019-10-10",106.5329,108.4571,106.5329,107.2751,533500.0],["2019-10-11",108.0906,108.0906,104.9845,105.919,690900.0],["2019-10-14",105.9465,107.495,105.4609,105.5342,327000.0],["2019-10-15",105.3968,106.9728,105.3968,105.4151,457500.0],["2019-10-16",105.5801,106.2123,104.5997,105.8091,633200.0],["2019-10-17",105.7724,107.5225,105.2227,106.6979,316100.0],["2019-10-18",106.0565,107.4034,106.0565,106.9911,377600.0],["2019-10-21",107.7149,107.7149,105.3785,105.6167,616900.0],["2019-10-22",106.2581,107.1652,105.0303,105.0761,430400.0],["2019-10-23",104.4531,105.3235,103.8941,104.4805,460100.0],["2019-10-24",105.0761,106.5879,104.3339,106.0107,261700.0],["2019-10-25",106.2855,106.4505,104.2148,104.5447,435700.0],["2019-10-28",104.957,105.0578,102.7946,103.7384,655300.0],["2019-10-29",104.0316,105.3785,103.7475,104.3064,723600.0],["2019-10-30",104.114,107.1743,103.7567,106.8719,575200.0],["2019-10-31",107.4492,107.9715,105.2044,105.5067,966100.0],["2019-11-01",109.465,109.465,103.0328,105.2319,1028800.0],["2019-11-04",105.5984,106.1389,103.152,104.0132,591800.0],["2019-11-05",103.7659,105.6076,103.3077,105.6076,712600.0],["2019-11-06",105.1586,105.745,104.6088,104.8653,711100.0],["2019-11-07",105.0578,105.8091,104.1049,105.7358,778500.0],["2019-11-08",106.1573,106.1573,104.563,105.2594,451700.0],["2019-11-11",105.3418,106.6612,104.902,105.4609,411900.0],["2019-11-12",105.3785,106.5696,104.4805,106.1756,428200.0],["2019-11-13",106.5421,107.6691,106.1664,107.5683,478900.0],["2019-11-14",108.0081,108.0081,106.9361,107.6782,548300.0],["2019-11-15",108.5396,109.6207,108.2097,109.4833,762600.0],["2019-11-18",109.9506,111.0592,109.6757,110.3812,716500.0],["2019-11-19",111.7831,112.3328,110.2804,112.2412,714000.0],["2019-11-20",111.1325,113.2765,111.1325,112.9925,797100.0],["2019-11-21",113.0842,113.6064,112.287,112.8368,680400.0],["2019-11-22",112.2962,113.9088,112.2962,113.4049,766400.0],["2019-11-25",114.0462,114.4219,112.5344,113.3957,732300.0],["2019-11-26",113.5979,113.8092,108.6173,109.8303,3250800.0],["2019-11-27",109.867,109.9038,107.1654,108.8378,670700.0],["2019-11-29",108.461,110.6573,106.6048,109.2605,420400.0],["2019-12-02",108.4702,109.9038,107.6524,109.6097,621100.0],["2019-12-03",109.7016,110.8135,109.0951,110.3357,722200.0],["2019-12-04",109.6832,111.1535,109.6832,110.4919,494700.0],["2019-12-05",110.887,111.5487,109.6648,110.1519,543700.0],["2019-12-06",110.8135,111.1903,109.6557,110.8135,445600.0],["2019-12-09",110.253,111.9714,109.2973,109.9589,491500.0],["2019-12-10",109.2881,110.0324,106.2832,106.2832,758400.0],["2019-12-11",106.1362,106.7059,105.3551,106.3199,514500.0],["2019-12-12",105.9248,106.6324,104.9415,106.0626,742100.0],["2019-12-13",106.6416,106.8897,104.8864,106.1362,482800.0],["2019-12-16",105.9248,107.6524,105.3643,107.5973,834300.0],["2019-12-17",107.9648,108.3324,106.5037,107.2481,1073100.0],["2019-12-18",107.1286,107.2848,106.1545,106.9908,669000.0],["2019-12-19",107.0275,108.2773,106.274,108.0292,676600.0],["2019-12-20",111.6497,111.6497,108.2956,109.3708,1327300.0],["2019-12-23",109.1594,109.8394,107.8086,108.7092,573600.0],["2019-12-24",108.5805,109.3432,107.9832,109.3248,316400.0],["2019-12-26",109.3524,109.3983,108.7275,109.3983,286300.0],["2019-12-27",109.4351,109.8119,109.0308,109.2054,377300.0],["2019-12-30",109.4167,109.5913,107.9924,109.5821,423900.0],["2019-12-31",108.9756,110.2713,108.8194,110.2713,384600.0],["2020-01-02",109.9957,110.4368,108.6908,109.8303,460700.0],["2020-01-03",109.38,112.2195,109.38,111.4935,599700.0],["2020-01-06",110.7216,111.1719,109.6189,110.4459,604200.0],["2020-01-07",110.2621,110.2621,108.4978,108.6356,515100.0],["2020-01-08",108.2037,108.9389,106.3291,107.5237,1039300.0],["2020-01-09",107.7994,107.8637,106.4854,106.6048,789300.0],["2020-01-10",107.147,107.147,106.421,106.4578,917400.0],["2020-01-13",106.3843,106.3843,105.1713,105.7594,704500.0],["2020-01-14",105.6675,106.7978,105.3826,106.127,723300.0],["2020-01-15",106.3567,107.487,105.6491,107.3951,829400.0],["2020-01-16",107.294,108.1854,106.8437,108.0016,510400.0],["2020-01-17",107.8178,108.2129,106.614,107.0826,661600.0],["2020-01-21",106.9632,108.2497,106.8529,107.8729,662300.0],["2020-01-22",109.8027,110.2438,108.3324,109.0951,607300.0],["2020-01-23",108.7919,110.253,108.2589,109.9221,420100.0],["2020-01-24",110.2713,110.5378,109.233,110.0967,410900.0],["2020-01-27",109.5821,111.7508,109.3983,110.0232,671200.0],["2020-01-28",110.3632,112.2746,110.2162,111.374,644000.0],["2020-01-29",111.1443,112.7708,110.6205,111.6497,386700.0],["2020-01-30",111.374,113.3038,111.3465,113.1935,410200.0],["2020-01-31",112.5411,114.1216,112.3481,113.2303,540000.0],["2020-02-03",113.9471,114.6363,112.1827,113.8184,530300.0],["2020-02-04",113.0373,114.7189,112.2378,112.5411,831500.0],["2020-02-05",112.9821,114.1124,112.5135,113.7357,1134200.0],["2020-02-06",113.9011,117.5584,112.7984,117.5584,991500.0],["2020-02-07",114.866,116.9336,112.1092,112.6054,860700.0],["2020-02-10",112.1184,113.7725,111.4843,113.6622,526200.0],["2020-02-11",113.3865,114.5443,112.6422,113.313,422100.0],["2020-02-12",112.9638,113.8092,111.907,113.5151,356300.0],["2020-02-13",112.8994,114.2227,112.587,114.1951,331500.0],["2020-02-14",114.3146,115.5919,113.607,115.4449,371900.0],["2020-02-18",113.0281,115.2887,111.8243,113.5243,823200.0],["2020-02-19",114.1033,114.7006,110.4,110.6757,577800.0],["2020-02-20",110.3265,112.8719,110.1611,112.8719,647000.0],["2020-02-21",112.3022,114.4525,110.694,112.6697,2379500.0],["2020-02-24",110.8962,114.1951,110.2162,112.1,827700.0],["2020-02-25",112.6514,112.6606,110.4092,112.2011,703600.0],["2020-02-26",113.8827,115.0222,112.4124,113.7724,861100.0],["2020-02-27",110.593,115.9411,109.9589,111.4016,1424500.0],["2020-02-28",113.1251,113.1251,103.0974,105.0698,1920300.0],["2020-03-02",103.6135,108.9223,103.6135,108.9223,1232900.0],["2020-03-03",108.7472,110.0836,107.0514,108.0283,1188800.0],["2020-03-04",108.314,110.3417,105.9914,109.3002,1312000.0],["2020-03-05",106.8394,111.6044,106.6458,106.867,1588800.0],["2020-03-06",105.9915,109.7703,105.1435,107.6228,1401400.0],["2020-03-09",103.2633,107.6044,101.5029,103.0145,1378000.0],["2020-03-10",103.0513,105.4937,100.3232,102.2126,1400700.0],["2020-03-11",103.2264,103.2264,97.2448,98.019,1358100.0],["2020-03-12",91.2172,94.0098,83.1526,86.148,1855200.0],["2020-03-13",87.9176,91.7794,84.1572,87.3738,1711500.0],["2020-03-16",84.7932,84.7932,75.5857,76.2217,1597000.0],["2020-03-17",77.853,84.4245,74.3599,81.6042,1903900.0],["2020-03-18",79.7885,80.1664,68.3138,69.9083,1853800.0],["2020-03-19",69.9544,82.8945,66.3691,76.4152,1671100.0],["2020-03-20",76.7286,77.5212,72.4336,73.4475,1760600.0],["2020-03-23",73.9175,74.1387,67.4013,70.5442,1481400.0],["2020-03-24",72.5903,75.171,69.2262,72.0281,1911400.0],["2020-03-25",71.7147,76.9959,70.8023,73.7332,1226900.0],["2020-03-26",72.8668,83.8807,72.7562,83.7056,1406700.0],["2020-03-27",80.2954,87.4568,80.1941,83.7701,1236800.0],["2020-03-30",84.9314,87.936,81.8623,85.7425,786000.0],["2020-03-31",83.6964,86.6365,80.9129,82.2586,1017600.0],["2020-04-01",79.6318,83.1526,78.2677,81.2724,999700.0],["2020-04-02",79.0235,85.6042,79.0235,85.1342,1029600.0],["2020-04-03",86.1111,86.1111,82.3047,82.5996,1175000.0],["2020-04-06",86.7286,89.6135,83.1526,87.4568,972400.0],["2020-04-07",89.7148,89.7148,83.8715,86.1756,1381300.0],["2020-04-08",86.701,88.2033,84.8853,88.2033,791200.0],["2020-04-09",88.3969,89.0789,85.4752,86.1019,1498300.0],["2020-04-13",85.5674,87.1158,84.2586,86.0005,2301000.0],["2020-04-14",87.1065,92.6918,87.1065,92.6365,1581900.0],["2020-04-15",90.5904,93.337,89.9176,90.4061,1107800.0],["2020-04-16",90.36,91.7056,90.0282,90.2679,1121500.0],["2020-04-17",90.5259,94.231,90.5259,94.0098,1107600.0],["2020-04-20",93.8347,96.2126,92.5075,94.8946,1102500.0],["2020-04-21",93.3738,94.4706,92.2863,92.5259,1282600.0],["2020-04-22",92.8301,94.5167,91.6319,92.3508,827300.0],["2020-04-23",91.4291,92.3047,89.7886,91.2909,966700.0],["2020-04-24",92.0559,92.8761,88.8208,88.9591,726500.0],["2020-04-27",90.3784,90.7287,89.4568,89.5305,643600.0],["2020-04-28",91.0236,91.2264,88.9406,90.784,821200.0],["2020-04-29",91.3186,92.8116,91.1803,91.5397,644300.0],["2020-04-30",91.5305,91.595,88.8761,91.595,546700.0],["2020-05-01",91.2356,91.9176,86.0282,86.6457,958600.0],["2020-05-04",84.8208,87.5121,84.8208,87.0512,1532700.0],["2020-05-05",87.1987,91.9268,86.4522,91.1895,635400.0],["2020-05-06",92.701,92.7471,89.7241,89.8439,896000.0],["2020-05-07",90.8946,92.996,90.6181,91.6688,678500.0],["2020-05-08",92.572,94.2679,91.0881,92.3324,502400.0],["2020-05-11",92.1296,93.0881,91.254,92.0559,897200.0],["2020-05-12",92.0651,93.5858,90.1296,90.231,576000.0],["2020-05-13",90.3969,92.0743,88.9775,90.3784,965000.0],["2020-05-14",89.9913,91.7517,88.3416,91.5582,431800.0],["2020-05-15",90.019,92.5904,89.6688,92.0559,621600.0],["2020-05-18",93.6872,96.0835,93.1342,94.7103,425200.0],["2020-05-19",93.3738,94.9315,91.1803,91.1895,629400.0],["2020-05-20",91.4383,93.595,91.4383,92.6181,374400.0],["2020-05-21",92.0927,93.9637,88.2586,90.3047,811000.0],["2020-05-22",90.2679,91.7886,88.9407,91.5305,423600.0],["2020-05-26",92.8301,94.4706,92.572,93.4752,564700.0],["2020-05-27",94.9776,95.2356,93.1987,94.6181,840900.0],["2020-05-28",95.2655,95.5893,94.3869,94.9233,610700.0],["2020-05-29",95.0251,98.4657,94.8493,98.4657,927500.0],["2020-06-01",98.6045,99.0762,96.098,97.1893,534200.0],["2020-06-02",97.1153,97.1153,94.2481,94.9696,525300.0],["2020-06-03",95.5708,96.8841,94.3591,96.1904,906600.0],["2020-06-04",96.1905,96.1905,93.1013,93.4435,626700.0],["2020-06-05",94.4793,94.7938,90.3635,90.493,2020000.0],["2020-06-08",90.641,95.8205,90.641,95.6632,1171200.0],["2020-06-09",95.2748,95.432,93.4527,95.3118,584400.0],["2020-06-10",95.8113,96.0055,92.1856,93.758,1092200.0],["2020-06-11",93.6747,93.7487,89.4109,89.7161,1271600.0],["2020-06-12",91.5659,92.4076,89.9843,92.3983,865200.0],["2020-06-15",90.8815,93.9244,89.9566,93.5082,569600.0],["2020-06-16",95.0991,95.5245,92.6388,93.8319,598000.0],["2020-06-17",94.6366,95.1453,92.4076,93.4527,583900.0],["2020-06-18",92.7868,94.5903,92.4446,92.722,395500.0],["2020-06-19",94.7846,94.7938,91.2884,91.3347,860600.0],["2020-06-22",91.2144,92.759,90.7335,92.5371,583800.0],["2020-06-23",90.5485,91.1127,88.4952,88.5692,1040300.0],["2020-06-24",87.6628,89.0132,86.6176,86.7194,889800.0],["2020-06-25",86.7749,88.0883,86.035,87.9495,770800.0],["2020-06-26",86.9599,87.0616,84.3979,84.6384,1363000.0],["2020-06-29",85.8407,86.8489,84.4071,85.8407,862300.0],["2020-06-30",85.0545,86.3679,84.0371,86.2754,1048400.0],["2020-07-01",86.4327,90.0768,86.0997,89.2166,1078000.0],["2020-07-02",90.4468,90.4468,87.1449,87.9495,658100.0],["2020-07-06",89.2444,89.3646,87.7183,87.8663,540900.0],["2020-07-07",86.1274,87.3853,85.6372,86.6731,590800.0],["2020-07-08",86.3494,86.7749,85.3598,86.0257,779100.0],["2020-07-09",85.998,86.0905,82.9365,83.4175,1097600.0],["2020-07-10",83.5654,84.9436,83.3527,84.6753,828900.0],["2020-07-13",85.5448,86.7379,84.1944,84.6198,507300.0],["2020-07-14",84.8696,85.184,83.2232,83.8059,706000.0],["2020-07-15",84.9806,87.0616,84.4719,86.9784,615500.0],["2020-07-16",87.3853,87.3853,84.9251,85.9332,378300.0],["2020-07-17",86.2754,86.7472,85.1656,85.702,410100.0],["2020-07-20",85.7205,87.8015,85.1008,86.3124,674100.0],["2020-07-21",87.8663,87.8848,85.776,86.1274,684300.0],["2020-07-22",86.5252,86.5252,84.0834,84.7678,836800.0],["2020-07-23",84.6199,85.8222,83.7782,84.3609,868000.0],["2020-07-24",83.6579,84.2961,82.2798,82.7423,722500.0],["2020-07-27",82.6313,83.2417,80.6705,80.7722,771800.0],["2020-07-28",81.1884,82.7423,80.7445,80.8647,698800.0],["2020-07-29",81.0589,82.7793,80.2265,82.4463,569900.0],["2020-07-30",81.2069,82.622,80.3653,80.3653,911800.0],["2020-07-31",80.8277,81.2809,79.1167,81.1144,1114100.0],["2020-08-03",80.393,81.6601,78.7559,79.8473,862900.0],["2020-08-04",80.5965,81.5769,79.1536,79.1536,872400.0],["2020-08-05",79.8658,81.3549,78.8484,80.1618,1064400.0],["2020-08-06",80.0415,81.6324,78.6172,78.6172,931900.0],["2020-08-07",78.7652,81.7526,78.6172,81.4474,883500.0],["2020-08-10",81.3087,81.3364,79.1166,79.1166,1063800.0],["2020-08-11",79.9768,82.2336,79.8658,82.1503,878000.0],["2020-08-12",81.8728,82.844,80.3005,80.3005,751700.0],["2020-08-13",80.5225,80.948,79.6716,79.7641,397100.0],["2020-08-14",79.6439,81.6324,79.6069,81.6324,617000.0],["2020-08-17",81.9469,83.4822,81.4012,83.0752,774000.0],["2020-08-18",83.214,83.8892,82.4648,83.4082,719900.0],["2020-08-19",83.9446,84.1666,82.2336,82.3353,780700.0],["2020-08-20",82.0024,83.5285,81.9284,82.8903,554700.0],["2020-08-21",82.3631,85.443,82.3261,84.7586,1147400.0],["2020-08-24",85.5447,86.2939,84.6661,85.7297,717400.0],["2020-08-25",85.9055,85.9795,83.3527,83.7967,1066400.0],["2020-08-26",83.2972,87.1911,82.8718,84.3794,896800.0],["2020-08-27",84.1656,86.3307,84.1656,85.8661,687000.0],["2020-08-28",86.7209,86.7209,84.9555,85.2528,639100.0],["2020-08-31",85.9683,86.117,83.5803,85.29,886500.0],["2020-09-01",84.7417,84.7417,81.9728,83.6918,736900.0],["2020-09-02",83.3666,84.686,81.7777,82.2051,823700.0],["2020-09-03",82.6604,84.0634,82.3259,83.4409,868400.0],["2020-09-04",83.2644,85.6338,82.7626,84.5838,970100.0],["2020-09-08",83.9519,84.305,81.4617,83.3201,1034300.0],["2020-09-09",83.6453,85.0019,82.8648,83.5803,741400.0],["2020-09-10",83.6546,84.3701,80.9042,80.9228,1037200.0],["2020-09-11",81.4431,82.6046,81.1086,82.5582,949000.0],["2020-09-14",83.0971,84.1192,82.3537,83.571,639800.0],["2020-09-15",83.0971,84.4444,82.7068,83.2644,546700.0],["2020-09-16",83.348,84.6488,83.3015,84.1471,748600.0],["2020-09-17",83.6825,84.9833,82.456,82.6418,587300.0],["2020-09-18",82.4281,84.4165,81.4246,84.4165,1647600.0],["2020-09-21",83.9055,84.4166,82.8276,83.6267,1124600.0],["2020-09-22",83.2829,84.1935,82.6604,83.4781,898100.0],["2020-09-23",82.7719,85.1599,81.7776,82.7626,1672700.0],["2020-09-24",82.1679,83.7011,81.8055,82.9763,574200.0],["2020-09-25",82.3537,83.3759,82.0843,83.348,452100.0],["2020-09-28",84.0727,85.0855,82.5489,82.6975,519800.0],["2020-09-29",82.9391,84.1564,77.8565,80.737,1329300.0],["2020-09-30",81.471,82.6232,80.5233,81.5268,879200.0],["2020-10-01",82.233,82.6511,80.9878,82.3166,613200.0],["2020-10-02",81.1086,81.9913,80.6347,81.2945,547900.0],["2020-10-05",82.9113,83.0413,81.5175,81.6104,753400.0],["2020-10-06",81.9078,82.4188,80.2073,80.6905,658900.0],["2020-10-07",81.5454,81.7684,78.3768,78.8786,915000.0],["2020-10-08",79.7985,80.2631,78.8414,79.0087,1007100.0],["2020-10-09",79.8078,79.8078,78.7764,79.3153,770100.0],["2020-10-12",79.3525,79.5476,78.0795,78.4976,719400.0],["2020-10-13",78.256,78.479,77.7728,78.2467,862900.0],["2020-10-14",78.3954,78.8414,77.8937,78.5905,1236500.0],["2020-10-15",77.6614,78.5069,77.6614,77.8193,1117100.0],["2020-10-16",79.2596,79.2596,77.6614,77.9587,1334000.0],["2020-10-19",78.3768,78.3768,76.1654,76.1839,732400.0],["2020-10-20",76.2118,76.3326,75.2641,75.9424,1433400.0],["2020-10-21",75.5242,75.9795,74.4278,74.4278,1045100.0],["2020-10-22",74.7437,75.7472,74.242,75.0225,1279900.0],["2020-10-23",75.4778,76.2862,74.7995,75.9331,1947900.0],["2020-10-26",75.2641,75.9145,74.1491,74.9203,670000.0],["2020-10-27",74.7716,76.1747,74.5765,75.5428,730600.0],["2020-10-28",74.4464,75.0039,72.5137,72.9132,1000900.0],["2020-10-29",72.6902,74.0747,72.1327,73.6101,681600.0],["2020-10-30",74.3349,77.2804,74.1583,75.5335,1162200.0],["2020-11-02",76.1932,78.8693,76.1932,77.4662,828000.0],["2020-11-03",78.9808,80.6626,78.6091,80.5976,1033700.0],["2020-11-04",79.8542,82.1772,79.8542,80.8392,1048900.0],["2020-11-05",81.2852,81.917,76.6578,77.1689,1064800.0],["2020-11-06",77.4012,79.018,76.7043,78.6556,638500.0],["2020-11-09",81.4896,83.3108,80.6162,81.025,1024000.0],["2020-11-10",80.9321,81.7498,79.3525,79.9472,891500.0],["2020-11-11",80.3932,82.0007,79.2317,81.8334,770700.0],["2020-11-12",81.4432,81.7312,79.1295,80.0772,454800.0],["2020-11-13",80.9599,81.7405,80.5604,81.4431,459900.0],["2020-11-16",82.075,83.1993,81.0715,81.9821,632600.0],["2020-11-17",81.694,81.694,80.3467,80.6534,536200.0],["2020-11-18",81.025,82.5024,80.4024,82.3816,696900.0],["2020-11-19",82.6046,84.4165,81.2666,83.5431,729900.0],["2020-11-20",83.2736,84.305,82.4188,83.571,892000.0],["2020-11-23",83.7104,86.0333,83.1993,86.0333,772200.0],["2020-11-24",86.1727,87.8266,84.686,85.5037,1461000.0],["2020-11-25",85.0577,85.4293,83.1343,85.3085,918900.0],["2020-11-27",85.6913,86.5127,85.1032,85.6073,453800.0],["2020-11-30",85.5233,85.6353,82.9936,85.2432,993000.0],["2020-12-01",85.6073,87.2315,85.2899,87.2315,847700.0],["2020-12-02",86.6154,87.5209,86.074,87.4929,860200.0],["2020-12-03",87.2128,87.3342,85.0379,86.9888,866200.0],["2020-12-04",87.0074,87.7449,85.6633,86.9608,1035300.0],["2020-12-07",86.158,87.5302,85.962,87.2968,541300.0],["2020-12-08",86.7274,87.1194,85.2805,85.2805,646100.0],["2020-12-09",85.6726,86.214,82.0415,82.9656,1109500.0],["2020-12-10",82.0788,83.1336,80.8559,81.1547,891800.0],["2020-12-11",80.5293,81.1173,79.0171,80.2492,990600.0],["2020-12-14",80.6973,83.0683,80.0159,82.3775,872000.0],["2020-12-15",82.9002,85.0658,82.4242,84.7391,870100.0],["2020-12-16",85.2806,85.7379,84.0297,84.4124,536900.0],["2020-12-17",84.6925,85.9807,83.2176,83.5817,872700.0],["2020-12-18",83.9083,85.0938,82.8162,84.7391,1957700.0],["2020-12-21",84.1604,84.5898,83.1523,84.2537,654200.0],["2020-12-22",84.3564,85.0472,83.9737,84.6738,535000.0],["2020-12-23",85.2059,85.7006,85.0005,85.0378,500500.0],["2020-12-24",84.8978,85.9806,84.8698,85.9246,201100.0],["2020-12-28",86.0366,87.5115,85.9433,87.0914,460100.0],["2020-12-29",87.4742,87.6982,85.1032,85.5606,515900.0],["2020-12-30",85.85,86.7181,85.5606,86.4567,417000.0],["2020-12-31",85.9526,86.9328,84.9818,86.9234,547600.0],["2021-01-04",86.7087,87.7822,86.3727,86.4474,717600.0],["2021-01-05",86.9608,87.5582,85.9153,86.3914,603300.0],["2021-01-06",87.3715,89.1171,86.2047,89.1171,919700.0],["2021-01-07",89.061,90.4986,88.977,90.3492,696200.0],["2021-01-08",90.3492,92.5708,90.2839,92.2348,711000.0],["2021-01-11",92.1415,93.3176,90.6013,93.1589,748300.0],["2021-01-12",93.3456,94.8391,92.9256,94.2977,721500.0],["2021-01-13",94.111,94.7551,90.7319,90.9,1129100.0],["2021-01-14",91.1333,91.1893,88.4356,89.4064,883100.0],["2021-01-15",89.7331,90.2839,89.0144,90.1812,578900.0],["2021-01-19",90.3586,92.0108,90.0599,90.9653,690200.0],["2021-01-20",90.9093,91.8801,90.7506,91.012,729900.0],["2021-01-21",90.8159,90.9653,88.5756,89.6865,548200.0],["2021-01-22",89.6211,89.6211,88.613,88.865,479800.0],["2021-01-25",88.8557,89.4998,87.3715,89.2291,462600.0],["2021-01-26",88.753,90.2185,88.0529,89.3597,632900.0],["2021-01-27",88.893,89.2104,84.9819,85.4672,1084100.0],["2021-01-28",85.4206,88.0436,85.0098,86.3633,645900.0],["2021-01-29",86.326,86.5781,84.1697,85.6259,633900.0],["2021-02-01",86.0273,88.641,85.7846,88.6317,683200.0],["2021-02-02",89.5931,92.0948,89.5931,91.0026,913000.0],["2021-02-03",89.6491,91.6374,88.501,89.005,645700.0],["2021-02-04",88.7063,90.2465,87.9876,88.7903,693500.0],["2021-02-05",86.8861,87.8755,83.1616,83.6003,1714700.0],["2021-02-08",84.8511,86.1953,83.0309,85.8873,1263500.0],["2021-02-09",86.2794,86.7181,85.0285,86.0087,728800.0],["2021-02-10",85.878,86.3074,84.0017,84.2818,692500.0],["2021-02-11",84.4218,84.4218,82.1255,82.1441,683500.0],["2021-02-12",82.1441,83.5256,81.2107,83.4416,811000.0],["2021-02-16",84.5711,90.5173,84.1417,90.3959,1791300.0],["2021-02-17",90.0225,90.7319,88.9303,89.6304,877200.0],["2021-02-18",89.0797,94.4098,88.753,92.9629,1538700.0],["2021-02-19",93.4576,94.0084,89.7238,89.8172,1213100.0],["2021-02-22",89.7611,90.984,88.9304,89.7145,762400.0],["2021-02-23",89.3411,91.32,88.1276,91.0213,867500.0],["2021-02-24",91.4227,95.4552,91.1707,93.7003,1090400.0],["2021-02-25",93.7191,95.2095,93.5129,93.7378,691100.0],["2021-02-26",93.0254,94.2534,91.0569,92.7629,981100.0],["2021-03-01",93.8034,95.9313,92.1724,94.0378,889400.0],["2021-03-02",93.7941,94.8627,91.3944,91.5069,848100.0],["2021-03-03",92.1161,92.8004,90.007,90.007,726600.0],["2021-03-04",91.3569,93.7847,90.9538,92.0693,724000.0],["2021-03-05",91.4788,100.187,91.4788,98.0873,1770000.0],["2021-03-08",99.2683,100.2245,96.8405,98.7809,684800.0],["2021-03-09",98.7622,99.8308,96.2219,97.253,678500.0],["2021-03-10",99.4558,99.4558,95.8938,97.0093,441300.0],["2021-03-11",96.7281,97.253,95.0408,96.2313,371800.0],["2021-03-12",97.5342,97.806,96.4375,97.806,487700.0],["2021-03-15",97.2155,98.4247,96.4187,98.2372,377200.0],["2021-03-16",98.181,98.7528,96.175,96.7281,383400.0],["2021-03-17",97.0936,98.5466,96.5781,97.2905,517100.0],["2021-03-18",97.2342,98.5372,95.9875,95.9875,478500.0],["2021-03-19",96.4,97.0374,95.1626,95.6782,1526100.0],["2021-03-22",94.8533,95.1251,93.4941,94.6658,599000.0],["2021-03-23",94.0565,95.5751,93.4191,95.2845,524400.0],["2021-03-24",95.6126,97.1874,95.3595,96.6062,492200.0],["2021-03-25",96.7656,96.9718,92.4536,92.7536,987000.0],["2021-03-26",93.0723,93.5972,90.2414,91.6006,986100.0],["2021-03-29",91.938,93.1379,91.0007,92.9504,607100.0],["2021-03-30",92.6036,93.4847,90.6445,91.1132,534900.0],["2021-03-31",90.6913,92.9785,90.4007,92.5098,649200.0],["2021-04-01",92.9973,95.172,91.9568,94.544,591900.0],["2021-04-05",94.5252,95.5001,93.8972,95.1533,387600.0],["2021-04-06",95.2751,95.5095,93.5878,93.5878,336000.0],["2021-04-07",93.1285,94.5252,92.8379,93.9815,431300.0],["2021-04-08",93.7753,95.1439,92.613,93.1379,375100.0],["2021-04-09",93.7753,94.7783,93.3347,93.8222,509000.0],["2021-04-12",93.7378,95.2564,93.3816,95.0689,375500.0],["2021-04-13",94.3752,96.0625,94.1878,94.6658,373100.0],["2021-04-14",95.172,96.5031,94.3846,95.4813,499300.0],["2021-04-15",95.097,98.1341,95.097,97.0186,534000.0],["2021-04-16",97.8342,98.1998,96.8312,98.1623,365500.0],["2021-04-19",97.6186,98.7622,96.2313,97.2061,397100.0],["2021-04-20",97.3748,98.8934,97.2155,97.7498,434200.0],["2021-04-21",97.8529,98.884,96.7562,98.4153,409300.0],["2021-04-22",98.1904,99.0246,97.3092,97.7685,335800.0],["2021-04-23",97.7686,98.6403,97.0749,97.8342,431700.0],["2021-04-26",97.3748,98.9215,97.0468,98.3685,523700.0],["2021-04-27",98.7059,99.0809,97.4311,97.4686,317900.0],["2021-04-28",97.881,97.9185,95.2564,96.2781,398600.0],["2021-04-29",96.6624,97.1217,94.2346,96.8686,530000.0],["2021-04-30",97.0561,101.0212,95.6501,97.8342,796200.0],["2021-05-03",99.1652,102.3898,98.2466,100.0745,636200.0],["2021-05-04",99.5027,101.4806,98.7528,101.1525,561400.0],["2021-05-05",101.7243,102.8585,101.3868,102.7741,404000.0],["2021-05-06",102.5023,103.6272,100.4307,100.5244,479400.0],["2021-05-07",98.2372,101.7899,98.2372,101.3306,416800.0],["2021-05-10",101.3681,104.5833,101.3399,103.7021,437400.0],["2021-05-11",103.7959,103.9927,102.2023,102.671,777100.0],["2021-05-12",102.1555,104.9114,101.5837,104.199,676400.0],["2021-05-13",104.9864,109.1014,104.5083,106.5424,828000.0],["2021-05-14",106.3643,108.2203,105.5863,106.7018,556400.0],["2021-05-17",106.8143,106.8143,105.0239,105.5863,316500.0],["2021-05-18",105.3332,105.3332,103.0272,103.0272,556200.0],["2021-05-19",102.5679,105.98,101.4993,104.6114,723200.0],["2021-05-20",103.6084,106.3174,103.6084,104.7801,271300.0],["2021-05-21",104.4052,105.8487,103.7021,104.4239,351600.0],["2021-05-24",105.5394,105.5957,103.1304,103.1772,452400.0],["2021-05-25",104.1615,104.6395,102.2305,102.896,484800.0],["2021-05-26",103.2147,104.7614,102.821,103.5522,439700.0],["2021-05-27",103.9285,104.399,102.9217,103.7215,549600.0],["2021-05-28",103.6651,105.4529,102.9688,104.7284,533200.0],["2021-06-01",105.8199,106.4503,103.5804,104.0979,320600.0],["2021-06-02",104.0885,106.2904,103.3922,106.2151,446300.0],["2021-06-03",106.4409,106.4409,105.0483,105.5752,547200.0],["2021-06-04",106.1963,106.1963,104.8131,105.34,519800.0],["2021-06-07",105.0765,105.5376,104.5496,105.387,526200.0],["2021-06-08",105.387,108.5204,104.6719,105.8105,873400.0],["2021-06-09",105.4905,107.5512,105.2365,107.3724,552500.0],["2021-06-10",107.109,107.1278,106.3374,106.7232,423200.0],["2021-06-11",106.4127,107.683,105.9422,107.1936,412100.0],["2021-06-14",107.0525,108.0123,107.0525,107.9841,390100.0],["2021-06-15",108.2099,109.1509,107.476,107.8053,472700.0],["2021-06-16",108.4357,109.9036,107.4195,109.4613,536600.0],["2021-06-17",108.8027,110.5341,108.8027,110.4494,736400.0],["2021-06-18",109.3673,109.8378,106.7232,106.7232,1031800.0],["2021-06-21",106.9584,112.9147,106.8173,111.0704,1065500.0],["2021-06-22",111.7855,112.9147,110.4023,112.9053,495100.0],["2021-06-23",112.2937,112.8112,111.6444,111.682,672800.0],["2021-06-24",112.3407,114.3261,111.8514,113.978,876700.0],["2021-06-25",113.9497,114.5802,112.4348,114.5802,1426600.0],["2021-06-28",115.0506,115.0506,112.2842,112.3501,410100.0],["2021-06-29",112.002,113.8086,111.2492,112.8865,391000.0],["2021-06-30",113.197,113.197,111.8608,112.0208,525700.0],["2021-07-01",112.7453,113.4416,111.3809,111.5032,425600.0],["2021-07-02",113.7615,113.7615,110.3176,111.0328,495100.0],["2021-07-06",110.6846,111.6914,107.7771,110.4494,734700.0],["2021-07-07",110.3082,111.0704,109.085,110.2988,472500.0],["2021-07-08",109.0944,110.073,108.4734,109.3767,547900.0],["2021-07-09",110.0918,111.842,109.4237,111.7761,451500.0],["2021-07-12",111.8984,112.2748,109.9977,111.2586,362500.0],["2021-07-13",111.1739,111.1739,109.4049,109.4896,338600.0],["2021-07-14",109.4896,110.1388,109.0473,109.3484,327100.0],["2021-07-15",108.5863,110.2235,108.5863,110.2235,495300.0],["2021-07-16",110.1671,110.8163,108.718,109.7437,486100.0],["2021-07-19",107.8994,109.5461,107.5324,108.7368,526300.0],["2021-07-20",108.0217,110.0354,107.6924,108.7368,556900.0],["2021-07-21",108.6521,111.4656,108.6521,111.3151,487800.0],["2021-07-22",111.3245,111.3339,109.1885,110.1106,347000.0],["2021-07-23",110.7505,113.3852,110.7505,113.1029,782500.0],["2021-07-26",113.1782,113.8839,110.9857,111.0516,358000.0],["2021-07-27",111.475,111.475,108.7557,108.7557,503300.0],["2021-07-28",109.5649,110.3176,108.3134,109.9036,470700.0],["2021-07-29",109.8377,110.4776,108.7368,109.1038,534000.0],["2021-07-30",109.5743,112.9147,109.1132,111.475,876800.0],["2021-08-02",111.9737,113.9686,111.3903,113.5545,392600.0],["2021-08-03",112.8488,115.6435,112.6324,115.2012,610500.0],["2021-08-04",115.3141,117.5066,115.173,116.1234,675500.0],["2021-08-05",116.8385,116.8855,112.67,113.8556,492400.0],["2021-08-06",113.8556,116.1892,113.7898,115.5776,637500.0],["2021-08-09",115.2388,116.6785,113.8745,113.8933,617100.0],["2021-08-10",113.8274,115.0601,112.5195,115.0601,382100.0],["2021-08-11",115.013,117.5818,114.7307,117.5818,539900.0],["2021-08-12",117.6194,120.7434,116.0669,119.3884,957400.0],["2021-08-13",119.332,120.0471,117.8641,119.5014,411700.0],["2021-08-16",119.0309,119.2003,117.6853,118.3252,373900.0],["2021-08-17",118.3346,119.906,115.3329,116.782,566100.0],["2021-08-18",117.0267,130.7928,114.853,115.3894,6564200.0],["2021-08-19",114.6649,121.1386,113.9215,120.0848,1434800.0],["2021-08-20",120.0942,122.3619,119.2473,122.0984,899100.0],["2021-08-23",122.4183,122.7194,118.6075,118.8992,520700.0],["2021-08-24",118.2969,119.3132,116.9702,118.184,450700.0],["2021-08-25",118.8992,118.8992,117.2525,118.1934,395100.0],["2021-08-26",117.6571,118.4475,117.2713,117.7135,304000.0],["2021-08-27",117.4124,118.5792,117.2807,117.9958,275600.0],["2021-08-30",117.7503,118.7798,116.749,117.1457,301100.0],["2021-08-31",118.062,119.4033,115.5305,119.1577,851200.0],["2021-09-01",118.6004,120.6029,118.0997,120.2345,560500.0],["2021-09-02",120.8012,120.8012,117.8636,120.7256,342600.0],["2021-09-03",120.8957,121.2263,118.9593,119.2521,479900.0],["2021-09-07",119.9605,120.0739,116.5506,116.5506,429600.0],["2021-09-08",116.9474,119.0066,115.8045,118.0431,404600.0],["2021-09-09",118.6382,119.0443,117.2402,117.4008,366000.0],["2021-09-10",117.6841,120.2911,117.6747,119.1482,466700.0],["2021-09-13",119.0821,119.5072,116.3334,117.5047,377300.0],["2021-09-14",118.6381,118.6381,116.6168,117.3441,616500.0],["2021-09-15",116.6262,118.3076,116.6262,116.9663,506100.0],["2021-09-16",116.6262,117.8542,116.2578,116.8529,369600.0],["2021-09-17",116.7207,117.0324,114.4443,116.7585,876400.0],["2021-09-20",116.0122,117.1268,114.6143,115.0015,494700.0],["2021-09-21",116.1917,117.6652,115.8706,117.0135,425600.0],["2021-09-22",117.6841,118.4492,116.2767,117.1174,374200.0],["2021-09-23",118.6193,118.7326,116.2578,116.9852,553200.0],["2021-09-24",116.9096,120.2534,116.9096,118.8649,418200.0],["2021-09-27",118.1092,118.9121,115.9084,116.749,345800.0],["2021-09-28",115.9083,116.9285,115.011,115.8989,316200.0],["2021-09-29",116.1634,118.4304,115.4644,118.2414,299000.0],["2021-09-30",118.7326,119.3844,116.494,116.9946,569000.0],["2021-10-01",117.5047,118.5059,115.9272,116.5979,319200.0],["2021-10-04",116.7679,118.5153,115.3983,116.5695,369500.0],["2021-10-05",116.4278,118.8459,114.142,114.142,685500.0],["2021-10-06",113.8114,116.2578,112.5173,114.9449,762500.0],["2021-10-07",117.2402,119.016,116.3428,118.0808,441200.0],["2021-10-08",117.8731,119.6205,117.0135,119.3655,398000.0],["2021-10-11",118.7421,121.7458,117.8636,118.2131,318200.0],["2021-10-12",118.1848,120.4706,117.2685,118.2603,357600.0],["2021-10-13",118.4114,118.7326,116.6262,118.0336,247100.0],["2021-10-14",118.1942,119.7055,117.9581,119.5733,240800.0],["2021-10-15",119.8472,119.9511,117.4291,118.5815,380800.0],["2021-10-18",119.0538,120.1967,118.2509,120.1967,313800.0],["2021-10-19",120.9051,121.8308,118.6759,118.9026,366000.0],["2021-10-20",119.0254,120.3289,118.402,119.9889,467800.0],["2021-10-21",120.8957,120.8957,118.7232,120.0456,389800.0],["2021-10-22",119.1577,122.1708,118.4776,122.1708,483300.0],["2021-10-25",122.7943,124.2017,121.1129,122.2275,363900.0],["2021-10-26",122.8888,124.6079,121.8781,123.9844,368900.0],["2021-10-27",124.3528,125.1746,122.5959,122.9265,710400.0],["2021-10-28",123.0588,124.5134,121.4058,123.8994,539800.0],["2021-10-29",123.276,126.8087,122.4353,124.6267,749800.0],["2021-11-01",125.7697,126.2608,123.8711,126.2608,469500.0],["2021-11-02",126.7426,127.98,124.8912,127.5833,529200.0],["2021-11-03",126.6386,127.5832,125.0423,127.2148,480100.0],["2021-11-04",125.9775,128.1311,123.8711,125.1746,559500.0],["2021-11-05",124.7117,125.968,124.315,125.883,341000.0],["2021-11-08",126.5537,127.366,123.0965,126.3553,449300.0],["2021-11-09",126.7804,126.7993,123.3516,123.9467,626100.0],["2021-11-10",124.2017,124.7968,119.97,120.7729,774500.0],["2021-11-11",121.623,122.5676,119.4127,122.0386,495300.0],["2021-11-12",122.6337,125.1557,122.5392,123.7011,460300.0],["2021-11-15",124.3906,124.9479,123.7388,123.7388,609800.0],["2021-11-16",124.0033,126.8748,123.7388,124.6928,459600.0],["2021-11-17",124.6834,124.9668,121.5569,122.3125,421600.0],["2021-11-18",122.322,123.2193,120.3195,122.3314,570800.0],["2021-11-19",122.3314,124.06,121.2641,122.3031,649100.0],["2021-11-22",122.133,123.7199,119.6866,119.8377,567400.0],["2021-11-23",119.5827,122.8793,118.0997,121.8402,708600.0],["2021-11-24",121.5663,124.8251,121.1507,123.7011,774600.0],["2021-11-26",123.2571,124.3906,121.4246,121.7363,466100.0],["2021-11-29",123.3481,124.1919,121.7269,122.9689,673900.0],["2021-11-30",121.1485,123.4145,120.153,122.2483,2419500.0],["2021-12-01",121.9639,124.2109,120.2288,120.4943,690800.0],["2021-12-02",120.2383,123.8127,120.2383,123.0447,598100.0],["2021-12-03",123.3197,123.5093,120.3047,122.3811,517900.0],["2021-12-06",122.8077,124.7134,121.7269,124.391,538900.0],["2021-12-07",125.1495,126.0028,121.8027,124.173,642100.0],["2021-12-08",124.2204,125.2917,123.1869,124.5427,517000.0],["2021-12-09",125.1116,125.4719,121.5278,122.3431,534600.0],["2021-12-10",122.3052,126.1166,122.0777,125.1969,500700.0],["2021-12-13",125.8227,125.8227,122.5517,123.9075,373800.0],["2021-12-14",123.1775,124.0592,121.7648,121.7648,524900.0],["2021-12-15",122.4284,124.1066,120.6081,123.1206,531600.0],["2021-12-16",124.0687,125.3486,122.5991,125.1969,504000.0],["2021-12-17",125.0452,125.1969,121.4519,121.5941,844800.0],["2021-12-20",121.1959,121.6984,117.8776,119.4325,501300.0],["2021-12-21",121.3476,121.3476,119.1765,119.3851,690000.0],["2021-12-22",119.385,122.6086,118.8636,122.4853,543100.0],["2021-12-23",123.1301,124.2014,122.3052,122.3052,316100.0],["2021-12-27",121.5278,123.0637,121.1201,123.0637,322400.0],["2021-12-28",122.6844,125.1495,122.6844,123.4145,251900.0],["2021-12-29",124.3816,124.3816,121.7553,122.3052,194500.0],["2021-12-30",121.9639,123.4903,121.8691,122.5517,231600.0],["2021-12-31",123.0447,124.0781,122.6844,123.6325,198200.0],["2022-01-03",123.149,123.1869,119.9729,121.7932,464600.0],["2022-01-04",120.2099,122.5043,118.3042,119.2049,918500.0],["2022-01-05",120.2099,120.2099,117.5742,118.0293,472500.0],["2022-01-06",117.6121,119.4609,116.7872,118.9679,400000.0],["2022-01-07",118.5886,118.8636,116.8536,117.7259,535900.0],["2022-01-10",117.7354,118.2094,114.2843,116.3037,675100.0],["2022-01-11",115.2229,119.404,114.8721,119.404,513300.0],["2022-01-12",120.0108,120.409,117.1475,118.1146,366400.0],["2022-01-13",117.9629,118.2568,114.1136,114.1136,510700.0],["2022-01-14",113.5258,114.7204,110.928,112.0278,735000.0],["2022-01-18",110.9564,113.905,109.7713,113.1086,704500.0],["2022-01-19",113.649,114.9479,113.0802,114.0472,510900.0],["2022-01-20",111.1176,115.8012,110.2548,114.1041,469700.0],["2022-01-21",114.7299,115.0238,111.9614,111.9614,659900.0],["2022-01-24",112.2648,112.2648,107.2304,111.9709,789200.0],["2022-01-25",111.5632,111.658,108.425,109.6101,559500.0],["2022-01-26",109.6386,111.7528,107.8561,108.8896,657100.0],["2022-01-27",109.8566,111.8002,108.7947,108.7947,422300.0],["2022-01-28",108.188,110.2833,106.8227,110.2833,482000.0],["2022-01-31",109.3636,112.3786,109.0318,112.3786,717400.0],["2022-02-01",112.7957,112.9759,111.184,112.7199,430700.0],["2022-02-02",112.2079,113.9619,111.9235,113.7723,558800.0],["2022-02-03",112.7673,113.7059,110.1126,110.6246,612900.0],["2022-02-04",109.1266,114.436,108.0837,114.0093,1126400.0],["2022-02-07",115.0333,115.4125,112.9569,113.7249,509700.0],["2022-02-08",114.6445,116.2373,112.4354,116.2278,649800.0],["2022-02-09",117.9724,118.7119,114.4359,115.0048,739400.0],["2022-02-10",113.8292,117.9345,113.3456,114.8152,769300.0],["2022-02-11",117.5647,117.5647,113.5353,114.0472,711700.0],["2022-02-14",114.1231,115.1091,112.7863,114.3222,584600.0],["2022-02-15",114.8626,116.1425,114.3222,115.4883,586300.0],["2022-02-16",115.4504,116.2468,114.4454,114.929,491700.0],["2022-02-17",113.9145,115.1281,112.2838,112.2838,599200.0],["2022-02-18",112.9285,112.9285,110.3117,112.644,651100.0],["2022-02-22",112.0467,112.7483,109.5058,110.4255,841000.0],["2022-02-23",110.0842,112.2932,108.5103,108.5956,561300.0],["2022-02-24",107.5053,111.3167,106.415,111.184,751800.0],["2022-02-25",111.8218,112.5453,110.1939,111.8027,564000.0],["2022-02-28",110.6984,112.155,109.4799,111.66,1143900.0],["2022-03-01",111.2982,112.9547,110.5747,111.5743,649800.0],["2022-03-02",112.85,113.0784,111.4505,112.9452,663000.0],["2022-03-03",113.2784,113.802,111.0316,111.7076,988100.0],["2022-03-04",111.0031,114.992,109.5275,114.7349,661300.0],["2022-03-07",115.1443,115.1443,110.7365,110.8317,546100.0],["2022-03-08",111.203,111.9456,108.1471,108.2328,473700.0],["2022-03-09",110.0987,110.6889,108.2328,109.556,633200.0],["2022-03-10",108.1471,108.7564,106.8904,108.6421,330000.0],["2022-03-11",108.7659,110.5556,108.5279,108.5279,503500.0],["2022-03-14",109.4228,110.7746,107.6521,108.2613,713000.0],["2022-03-15",107.7758,109.2419,106.3954,108.842,874100.0],["2022-03-16",109.1467,110.3272,108.0804,109.6989,745800.0],["2022-03-17",109.3085,113.602,108.8611,111.9932,669600.0],["2022-03-18",112.7357,113.7068,111.1935,111.1935,926500.0],["2022-03-21",111.422,112.85,109.5656,110.4509,582800.0],["2022-03-22",110.8508,114.4398,110.8508,113.7258,518100.0],["2022-03-23",113.2688,113.6211,109.4608,109.756,452400.0],["2022-03-24",109.7464,109.9083,107.6235,108.2423,667000.0],["2022-03-25",108.6421,110.0892,107.5854,109.2229,634400.0],["2022-03-28",109.6227,109.6703,105.4339,107.5188,514200.0],["2022-03-29",109.2324,109.2704,106.9952,109.2704,667000.0],["2022-03-30",108.823,110.27,108.0329,109.1848,497300.0],["2022-03-31",108.7278,112.3359,108.1471,108.9277,1001300.0],["2022-04-01",109.6512,111.6314,108.4327,111.2411,533400.0],["2022-04-04",110.5937,111.2887,107.3665,107.4997,632700.0],["2022-04-05",108.0709,109.8512,107.4616,107.7472,569800.0],["2022-04-06",108.4136,110.5556,107.5949,109.4037,515900.0],["2022-04-07",110.2224,112.869,109.1276,112.2788,819800.0],["2022-04-08",113.8686,113.8686,110.3177,110.7651,495300.0],["2022-04-11",111.1744,111.7171,110.2891,111.1459,478500.0],["2022-04-12",111.3839,112.2692,111.1459,112.1074,589900.0],["2022-04-13",112.1169,115.9059,111.917,113.8115,1489200.0],["2022-04-14",115.0586,116.1248,111.222,111.698,920000.0],["2022-04-18",113.3736,114.1732,109.9654,110.7556,721200.0],["2022-04-19",111.2696,112.3073,110.2605,112.1264,647100.0],["2022-04-20",112.5073,114.8682,112.0408,112.5358,764100.0],["2022-04-21",112.7262,112.7262,108.109,109.4799,589400.0],["2022-04-22",108.8325,110.0796,108.5279,108.6326,488400.0],["2022-04-25",108.823,110.5556,107.1951,109.7369,570200.0],["2022-04-26",108.9944,109.5751,106.205,106.205,527300.0],["2022-04-27",106.7572,110.2605,106.7572,109.9178,675700.0],["2022-04-28",110.6032,111.46,108.8516,109.7369,741100.0],["2022-04-29",108.8801,113.6306,106.7762,107.5568,1104900.0],["2022-05-02",107.7187,108.1756,104.2534,106.5858,1069500.0],["2022-05-03",107.5092,108.09,106.462,106.9571,945100.0],["2022-05-04",107.4616,109.299,105.8813,109.1943,845200.0],["2022-05-05",108.8611,109.0991,105.5196,105.948,865900.0],["2022-05-06",105.3958,106.5668,103.4252,105.9099,603900.0],["2022-05-09",104.8912,105.6433,102.0448,102.0448,711600.0],["2022-05-10",102.6064,103.3014,100.6453,103.0444,823900.0],["2022-05-11",101.902,104.2915,101.902,103.3109,663800.0],["2022-05-12",102.9206,103.4537,99.4173,101.921,824000.0],["2022-05-13",102.2447,104.4629,100.8929,104.1296,581100.0],["2022-05-16",104.52,104.52,102.4256,104.0344,415100.0],["2022-05-17",104.0249,105.1769,102.873,103.2538,528200.0],["2022-05-18",103.0063,103.2252,99.8076,99.8076,530000.0],["2022-05-19",99.3982,102.1971,98.8365,100.493,577900.0],["2022-05-20",100.9595,102.0448,99.9028,101.8068,626400.0],["2022-05-23",102.2542,102.7588,101.407,102.4732,564600.0],["2022-05-24",101.5973,102.5493,100.255,101.8163,482800.0],["2022-05-25",102.5779,102.9872,100.5787,102.5493,746700.0],["2022-05-26",103.2348,104.2249,102.8635,104.1487,557200.0],["2022-05-27",104.5025,106.9503,104.2252,106.9503,491900.0],["2022-05-31",105.6404,107.5049,105.6404,107.3902,1240700.0],["2022-06-01",107.6675,108.5376,107.0555,107.4954,614200.0],["2022-06-02",108.4133,110.4787,107.6101,110.4787,431500.0],["2022-06-03",109.8667,110.7369,108.9296,109.0061,335800.0],["2022-06-06",109.3408,110.756,108.8627,109.8667,324700.0],["2022-06-07",109.3408,109.9815,108.5281,108.6619,554300.0],["2022-06-08",108.8914,109.2548,107.6962,108.5185,380500.0],["2022-06-09",108.8245,110.0675,108.2317,108.6428,475300.0],["2022-06-10",108.1552,108.1552,104.9615,104.9615,697600.0],["2022-06-13",103.1543,105.038,101.7487,103.7662,491000.0],["2022-06-14",102.3224,104.3495,102.3224,102.81,386700.0],["2022-06-15",104.273,105.6212,102.9439,104.9136,593400.0],["2022-06-16",104.5981,105.0379,103.116,104.1009,505500.0],["2022-06-17",102.7718,105.583,102.7718,104.3686,935500.0],["2022-06-21",104.4356,106.1089,104.4356,104.885,783800.0],["2022-06-22",104.579,105.2101,103.7758,104.5885,731400.0],["2022-06-23",104.5598,107.8587,104.5598,107.4284,444000.0],["2022-06-24",107.3041,110.2874,106.9408,109.905,894300.0],["2022-06-27",109.8954,110.0771,108.6715,109.5129,429700.0],["2022-06-28",109.3026,111.0428,108.2794,109.0731,398900.0],["2022-06-29",109.4938,110.058,107.7057,108.9105,514500.0],["2022-06-30",107.3902,109.3026,106.9312,108.2316,801500.0],["2022-07-01",108.9679,109.685,106.979,109.6564,465100.0],["2022-07-05",109.1878,112.3911,108.1551,112.2955,537200.0],["2022-07-06",112.764,114.3513,112.2955,112.5728,668400.0],["2022-07-07",112.5632,114.0835,112.5632,113.9688,377400.0],["2022-07-08",114.8485,114.925,113.2421,113.3186,314000.0],["2022-07-11",113.0317,116.2254,112.8883,115.9672,469000.0],["2022-07-12",116.4358,117.5641,113.9114,114.8581,597300.0],["2022-07-13",114.6286,115.5083,112.8979,112.9361,693100.0],["2022-07-14",111.76,112.8118,110.7464,112.764,385000.0],["2022-07-15",114.3417,114.6381,113.1752,113.768,511300.0],["2022-07-18",113.8349,115.3266,112.8596,113.003,618900.0],["2022-07-19",116.2063,117.6693,115.537,116.5219,1036600.0],["2022-07-20",116.9999,117.9753,115.7186,116.4454,592200.0],["2022-07-21",117.1338,118.6637,116.5505,118.5681,440800.0],["2022-07-22",118.243,119.094,117.6215,118.3099,398500.0],["2022-07-25",117.6215,119.3713,117.6215,119.2853,437400.0],["2022-07-26",117.3442,120.3371,117.3442,119.6008,799100.0],["2022-07-27",119.1514,120.3179,118.0231,119.6677,587600.0],["2022-07-28",119.4096,121.3124,119.1323,120.1649,915300.0],["2022-07-29",119.4191,119.7155,115.7473,117.9753,1122500.0],["2022-08-01",117.631,117.631,110.5743,111.4253,1448100.0],["2022-08-02",110.8899,113.1943,109.838,112.4867,866400.0],["2022-08-03",112.7162,113.1656,111.6548,112.6875,632400.0],["2022-08-04",112.3624,114.0835,112.0086,113.8732,540100.0],["2022-08-05",114.4565,115.6135,113.4811,115.2023,444700.0],["2022-08-08",116.0342,116.0342,113.462,113.6055,384400.0],["2022-08-09",113.5959,114.1792,113.1465,113.5481,372900.0],["2022-08-10",113.4142,113.9879,112.611,113.2708,628900.0],["2022-08-11",113.2708,114.5903,112.2381,112.3528,486800.0],["2022-08-12",112.8309,114.5043,111.8078,114.3991,562100.0],["2022-08-15",112.8979,115.6039,112.8979,114.1218,437100.0],["2022-08-16",113.6055,115.0206,113.6055,114.6668,507700.0],["2022-08-17",114.38,118.1569,114.38,118.1474,594300.0],["2022-08-18",118.6159,121.0638,118.5585,120.7865,742200.0],["2022-08-19",121.016,121.016,117.631,118.3577,2295300.0],["2022-08-22",117.4302,120.49,117.239,118.0231,538100.0],["2022-08-23",118.09,119.5243,116.0533,116.6175,361700.0],["2022-08-24",116.3019,118.1856,116.3019,117.1242,527700.0],["2022-08-25",117.1338,118.0422,116.7418,117.8892,245700.0],["2022-08-26",118.4151,118.788,114.7242,115.078,477500.0],["2022-08-29",114.7625,115.7473,114.1601,115.0589,383500.0],["2022-08-30",115.0589,115.5294,113.0905,113.0905,825400.0],["2022-08-31",114.3483,115.3181,113.1481,113.2729,702300.0],["2022-09-01",113.1097,116.4991,112.5336,116.4031,613800.0],["2022-09-02",116.7392,117.7474,114.9052,115.0397,566300.0],["2022-09-06",118.4867,118.4867,115.6158,116.6528,374400.0],["2022-09-07",115.9038,119.735,115.7406,118.7652,512800.0],["2022-09-08",118.842,119.7446,117.3633,119.1684,485100.0],["2022-09-09",118.9764,119.3221,118.3907,119.034,352600.0],["2022-09-12",118.9092,120.0038,118.6596,118.8036,376900.0],["2022-09-13",118.1699,118.6307,115.9806,116.1151,650400.0],["2022-09-14",116.4223,116.8928,115.6542,116.5856,719900.0],["2022-09-15",119.7446,119.7446,114.1371,114.3963,727500.0],["2022-09-16",114.2715,116.3167,113.1001,115.7502,1136000.0],["2022-09-19",115.4333,116.3071,114.0219,115.8366,448700.0],["2022-09-20",115.4525,115.5005,113.4265,114.6844,388400.0],["2022-09-21",114.4155,116.7104,113.3305,113.3689,412600.0],["2022-09-22",113.3017,113.8394,111.8519,112.9369,340100.0],["2022-09-23",113.1193,113.3498,110.5652,111.5062,504900.0],["2022-09-26",111.2373,112.9753,110.7956,111.775,489900.0],["2022-09-27",112.8024,114.9052,110.9589,112.3127,517500.0],["2022-09-28",112.5816,114.2619,112.1207,113.6474,540900.0],["2022-09-29",113.6762,113.8682,112.1591,113.0425,532500.0],["2022-09-30",113.9354,114.7804,112.5144,112.6968,834300.0],["2022-10-03",112.4472,114.2427,111.7558,113.4266,711100.0],["2022-10-04",114.0315,115.4525,113.657,115.1933,742600.0],["2022-10-05",115.2509,115.8366,113.7722,115.0013,595700.0],["2022-10-06",114.7036,116.9216,113.8586,116.8352,707200.0],["2022-10-07",116.9024,117.0849,113.5034,114.2043,661900.0],["2022-10-10",114.3291,115.3181,113.9066,113.9835,417600.0],["2022-10-11",113.9738,115.1357,111.8999,113.3593,540000.0],["2022-10-12",113.3593,114.2427,112.1399,113.4361,549400.0],["2022-10-13",112.716,115.8942,110.7668,115.2893,657100.0],["2022-10-14",116.3359,116.3359,111.1509,111.487,710600.0],["2022-10-17",112.0055,115.5966,112.0055,115.3661,760200.0],["2022-10-18",117.1905,117.9778,115.9038,117.1329,779600.0],["2022-10-19",116.6624,117.4977,114.6556,114.982,535600.0],["2022-10-20",115.3661,116.3743,113.6666,114.2427,422500.0],["2022-10-21",115.4237,115.5582,113.8202,115.0973,482300.0],["2022-10-24",115.3565,117.4881,115.3565,117.2289,480300.0],["2022-10-25",117.8434,119.4853,116.8544,119.4565,744900.0],["2022-10-26",120.1286,120.5127,118.2179,119.0244,654000.0],["2022-10-27",120.3207,120.3783,118.8324,119.0148,599100.0],["2022-10-28",118.842,120.6759,118.7268,120.4551,675500.0],["2022-10-31",120.4071,120.8776,119.3413,119.5429,1084500.0],["2022-11-01",119.5621,122.4523,119.5621,122.2891,897600.0],["2022-11-02",122.5867,123.6141,120.6471,121.0792,896300.0],["2022-11-03",119.2741,121.6265,119.2741,119.927,765400.0],["2022-11-04",123.4797,125.3424,120.9928,123.1916,1123500.0],["2022-11-07",124.9776,124.9776,120.6855,122.2506,881300.0],["2022-11-08",121.7898,122.8076,119.1973,120.7528,1098500.0],["2022-11-09",120.2631,120.2631,117.5457,118.3523,835200.0],["2022-11-10",119.9942,120.9352,111.7366,116.1439,1607000.0],["2022-11-11",116.1535,116.6144,109.6242,110.5172,2227400.0],["2022-11-14",111.9767,115.2701,110.4308,113.897,1209700.0],["2022-11-15",114.7228,118.3427,114.7228,117.7474,1091600.0],["2022-11-16",116.6624,120.2439,116.6624,117.6322,711500.0],["2022-11-17",118.0258,120.6952,116.1823,118.7844,685200.0],["2022-11-18",119.3893,120.167,116.5855,116.672,829300.0],["2022-11-21",116.0383,119.6101,116.0383,119.0916,603200.0],["2022-11-22",119.5333,120.4743,119.2645,120.3687,588700.0],["2022-11-23",120.3399,121.7898,119.2165,119.8694,670100.0],["2022-11-25",120.2631,121.9434,119.7254,120.8392,214100.0],["2022-11-28",121.9434,121.9434,119.4373,119.7062,490600.0],["2022-11-29",119.9664,120.3135,118.4432,118.8192,555400.0],["2022-11-30",118.8481,122.5212,118.8481,122.2802,2291700.0],["2022-12-01",122.714,123.5431,120.757,122.2609,474900.0],["2022-12-02",122.5115,124.3143,121.6825,123.7166,546200.0],["2022-12-05",123.7455,123.919,121.4318,122.6658,532600.0],["2022-12-06",123.0321,125.1723,123.0321,123.7744,715200.0],["2022-12-07",124.3625,125.8279,122.338,123.8805,819200.0],["2022-12-08",124.7674,125.6061,121.9331,122.2609,573500.0],["2022-12-09",123.0225,123.6973,119.8218,119.9183,792400.0],["2022-12-12",120.1689,121.2679,118.9349,121.1715,574900.0],["2022-12-13",123.7552,123.9094,118.289,118.5493,835000.0],["2022-12-14",118.6071,119.4651,117.0936,117.3057,600000.0],["2022-12-15",116.8622,119.6965,115.6186,119.6772,1236700.0],["2022-12-16",119.8893,120.5352,117.7298,119.5615,1003900.0],["2022-12-19",120.2364,121.1137,118.289,118.8289,463400.0],["2022-12-20",119.3109,120.0243,117.807,118.7517,433600.0],["2022-12-21",118.7614,121.7789,117.5949,121.6535,751100.0],["2022-12-22",120.4003,120.9883,118.2311,119.7929,568700.0],["2022-12-23",121.239,121.6632,119.9857,121.6439,295700.0],["2022-12-27",122.5983,123.0418,120.9787,121.8271,384000.0],["2022-12-28",120.3713,122.6465,120.3713,121.586,396700.0],["2022-12-29",123.0032,123.09,120.8919,122.6079,1322800.0],["2022-12-30",122.6176,123.1285,120.2749,120.9594,351600.0],["2023-01-03",121.8849,122.3091,120.5256,121.7885,517800.0],["2023-01-04",123.196,123.196,119.0795,119.9954,689100.0],["2023-01-05",119.1663,121.2968,118.6746,119.3205,488800.0],["2023-01-06",119.6772,121.0173,117.5467,119.0506,470400.0],["2023-01-09",118.8674,121.1137,117.7299,117.7877,771300.0],["2023-01-10",118.0094,118.6746,116.8526,118.0865,760200.0],["2023-01-11",118.4432,119.7158,118.1058,118.9927,545800.0],["2023-01-12",118.1926,119.9086,117.8648,119.3205,825100.0],["2023-01-13",119.5519,120.3424,118.0576,120.0146,589600.0],["2023-01-17",120.2267,121.7692,119.1084,119.1759,570800.0],["2023-01-18",120.5352,120.7377,117.8744,118.1733,782700.0],["2023-01-19",118.4722,119.3977,117.2768,117.8937,696000.0],["2023-01-20",118.7807,119.1952,117.5756,117.9034,687500.0],["2023-01-23",117.4406,118.6264,117.19,118.6071,470700.0],["2023-01-24",119.5134,120.0243,116.7851,117.1996,625800.0],["2023-01-25",117.7106,118.5011,116.4573,117.9902,1423800.0],["2023-01-26",117.7588,119.5808,117.6142,118.8964,560900.0],["2023-01-27",118.289,118.5493,117.2671,117.7106,331600.0],["2023-01-30",118.1926,118.8578,117.2285,118.2408,581900.0],["2023-01-31",119.0024,119.0024,117.6142,118.4625,601900.0],["2023-02-01",117.5756,119.6098,117.5756,118.6264,589300.0],["2023-02-02",119.0602,119.0602,116.1777,116.4766,930500.0],["2023-02-03",111.9359,120.4677,111.9359,119.7929,1357100.0],["2023-02-06",119.9086,124.6421,119.0217,121.7114,954000.0],["2023-02-07",121.1426,122.8104,120.9498,122.8104,660300.0],["2023-02-08",121.6921,123.4852,121.6921,122.3187,393100.0],["2023-02-09",123.5141,123.7455,120.9401,121.1233,490900.0],["2023-02-10",120.5642,122.4151,120.5642,121.6632,294200.0],["2023-02-13",121.962,124.0926,121.8945,123.9576,725300.0],["2023-02-14",122.5405,123.9094,121.856,122.0006,385900.0],["2023-02-15",120.6702,124.1408,120.6702,123.919,457100.0],["2023-02-16",122.9454,123.6491,122.1741,122.1741,373000.0],["2023-02-17",121.4318,125.2976,121.4318,124.4493,625600.0],["2023-02-21",124.3625,125.2012,123.813,123.8419,952900.0],["2023-02-22",124.536,126.7437,123.5624,123.6588,1087100.0],["2023-02-23",127.2643,127.2643,122.7815,124.1022,1547900.0],["2023-02-24",124.7385,125.1241,123.5142,125.0277,662800.0],["2023-02-27",125.4632,125.7826,122.7631,123.4696,577600.0],["2023-02-28",122.9373,123.1889,121.563,122.105,648200.0],["2023-03-01",122.405,123.1599,121.476,122.6276,567700.0],["2023-03-02",122.676,122.7921,121.534,122.1147,442200.0],["2023-03-03",122.3179,123.4986,121.776,122.3373,398000.0],["2023-03-06",122.947,123.2567,121.1179,121.2824,664700.0],["2023-03-07",120.9437,121.4566,119.2984,119.5114,701200.0],["2023-03-08",118.95,119.8114,118.8242,119.2597,397100.0],["2023-03-09",120.2275,120.2275,117.1887,117.2661,628400.0],["2023-03-10",118.5532,118.5532,114.4402,114.8273,748000.0],["2023-03-13",114.3628,119.7533,113.5305,118.321,1204000.0],["2023-03-14",120.6533,120.663,118.1855,120.5953,1102700.0],["2023-03-15",118.6404,121.0017,117.3919,118.3113,797400.0],["2023-03-16",116.4048,121.4953,116.4048,119.9856,864200.0],["2023-03-17",119.9952,122.6276,119.6855,121.505,1658400.0],["2023-03-20",122.4728,122.4728,120.5856,121.6018,732400.0],["2023-03-21",122.134,124.2438,120.7211,124.2438,879800.0],["2023-03-22",124.6309,125.3761,122.7438,122.9663,645600.0],["2023-03-23",122.8792,123.8954,121.6114,123.0825,700300.0],["2023-03-24",122.8212,125.3277,122.7534,125.1148,596100.0],["2023-03-27",125.7148,127.4955,125.3374,127.2246,712000.0],["2023-03-28",127.5246,128.4246,126.2568,127.5246,905200.0],["2023-03-29",127.5343,129.1408,127.302,128.4149,579500.0],["2023-03-30",128.3375,129.4892,127.2149,128.0472,468800.0],["2023-03-31",127.3504,129.915,127.3504,129.915,572700.0],["2023-04-03",129.0537,130.3311,128.8988,130.2247,436300.0],["2023-04-04",129.8569,131.4441,129.8569,130.8828,559700.0],["2023-04-05",130.6505,132.1893,130.4957,131.2505,493700.0],["2023-04-06",130.4086,132.7796,130.4086,131.6376,538300.0],["2023-04-10",130.3311,131.0763,128.502,128.8988,876000.0],["2023-04-11",128.9085,129.7698,128.6666,129.644,630300.0],["2023-04-12",130.4182,130.9602,129.7505,130.186,554400.0],["2023-04-13",130.5731,131.2215,129.7311,130.815,680300.0],["2023-04-14",129.9924,132.7119,129.0343,132.3538,594500.0],["2023-04-17",131.1151,133.2151,130.786,133.1184,398900.0],["2023-04-18",132.1119,134.0668,132.0344,132.7796,465700.0],["2023-04-19",131.1054,134.0087,131.1054,133.5345,489700.0],["2023-04-20",133.7958,134.599,132.5376,134.2506,570500.0],["2023-04-21",134.4249,135.0152,133.2732,135.0152,355100.0],["2023-04-24",133.999,135.5862,133.999,135.2184,595300.0],["2023-04-25",135.6346,136.0314,133.999,134.6184,582900.0],["2023-04-26",134.0862,135.083,132.6442,133.2249,679200.0],["2023-04-27",132.8377,133.8152,132.3732,133.7474,388400.0],["2023-04-28",133.8152,135.6346,133.67,135.1991,553300.0],["2023-05-01",135.47,135.5572,133.5635,133.8635,670500.0],["2023-05-02",134.1442,134.3958,132.6732,134.2603,778900.0],["2023-05-03",134.2603,134.841,133.1184,133.8539,557700.0],["2023-05-04",133.6603,135.0346,132.5667,132.6538,836400.0],["2023-05-05",132.8667,134.4926,129.1021,132.1796,962900.0],["2023-05-08",132.4893,132.77,130.8441,132.0732,673600.0],["2023-05-09",132.1603,132.5183,130.8538,131.6764,734100.0],["2023-05-10",132.4022,134.3571,131.899,133.9894,803800.0],["2023-05-11",133.9894,135.441,133.9894,134.5603,836700.0],["2023-05-12",135.0152,136.283,133.8055,134.3087,772000.0],["2023-05-15",135.3346,135.3346,133.728,134.541,536400.0],["2023-05-16",135.0442,135.0442,133.5345,133.5829,526900.0],["2023-05-17",133.6894,134.4152,132.0635,132.17,619500.0],["2023-05-18",133.7378,133.7378,131.8312,132.828,425900.0],["2023-05-19",132.6248,134.4926,132.4603,134.4926,700300.0],["2023-05-22",133.9603,135.4023,133.8055,134.7926,366600.0],["2023-05-23",133.8345,134.2894,131.086,131.1828,625900.0],["2023-05-24",130.0311,132.199,129.9924,131.1634,379300.0],["2023-05-25",130.7086,130.7086,129.0924,129.5376,574700.0],["2023-05-26",129.1698,130.4183,129.1021,129.4602,398100.0],["2023-05-30",128.4888,129.8584,127.4785,128.5276,653000.0],["2023-05-31",127.6047,129.6836,127.6047,128.6344,1241500.0],["2023-06-01",129.1979,129.7807,128.1682,129.7807,803600.0],["2023-06-02",130.1499,132.491,129.9167,131.3156,753500.0],["2023-06-05",130.1498,131.9567,130.1498,131.199,629700.0],["2023-06-06",131.6264,131.9664,127.5756,127.9545,847300.0],["2023-06-07",127.4979,129.9653,127.1773,129.227,896600.0],["2023-06-08",130.3636,131.7624,129.1493,131.7624,686100.0],["2023-06-09",131.6555,134.6961,131.2087,134.4726,886000.0],["2023-06-12",134.9292,135.0263,130.8396,131.5973,860700.0],["2023-06-13",132.4812,133.0738,131.2961,131.8887,697700.0],["2023-06-14",131.1893,134.8418,131.1213,134.8418,622400.0],["2023-06-15",134.1618,135.1624,133.3847,134.1327,641100.0],["2023-06-16",135.2692,135.2692,132.1121,133.4332,1109500.0],["2023-06-20",133.4721,134.123,131.9373,132.967,571900.0],["2023-06-21",133.7538,133.7538,132.3744,132.6075,716200.0],["2023-06-22",133.5012,133.5012,131.9858,133.4818,373100.0],["2023-06-23",132.3064,133.5207,131.3058,131.4613,776800.0],["2023-06-26",131.0241,131.6264,129.5476,129.9264,391500.0],["2023-06-27",129.2173,130.8104,129.2173,130.2567,385700.0],["2023-06-28",129.3435,131.3349,129.3338,130.6744,398400.0],["2023-06-29",131.4807,132.3647,130.5676,131.879,353300.0],["2023-06-30",133.2195,134.4629,132.6367,134.0647,526800.0],["2023-07-03",134.7349,134.7349,133.2778,133.4721,213400.0],["2023-07-05",134.3172,134.3172,132.219,134.1229,468900.0],["2023-07-06",134.3172,135.0166,132.4327,132.9864,407700.0],["2023-07-07",132.2578,133.9966,131.8984,131.9567,343100.0],["2023-07-10",131.1601,132.9184,131.1601,132.1121,291500.0],["2023-07-11",132.7241,134.7447,131.947,133.6664,482900.0],["2023-07-12",134.8321,134.8321,131.8401,132.559,589300.0],["2023-07-13",133.0835,136.6,133.0835,136.464,885300.0],["2023-07-14",136.0658,138.5817,135.3663,137.5812,764500.0],["2023-07-17",137.5812,138.4263,136.9983,136.9983,559500.0],["2023-07-18",136.6195,137.3383,135.6966,136.1823,547300.0],["2023-07-19",137.3383,137.4063,134.6087,136.1823,492600.0],["2023-07-20",135.648,138.2126,135.3275,138.1543,532100.0],["2023-07-21",138.5526,139.4365,137.5714,139.388,418500.0],["2023-07-24",138.4943,139.4074,137.9892,138.2417,516200.0],["2023-07-25",137.4257,138.9314,137.4257,138.8925,366300.0],["2023-07-26",137.8629,139.7183,137.8629,139.6114,376100.0],["2023-07-27",139.3977,139.592,136.9983,137.552,574900.0],["2023-07-28",138.6691,138.6691,136.3378,136.3475,618000.0],["2023-07-31",135.8715,137.0469,135.6092,135.6869,833300.0],["2023-08-01",136.3766,137.3966,135.7937,135.852,881700.0],["2023-08-02",135.5898,137.4354,134.8709,135.8132,577900.0],["2023-08-03",135.3372,136.7846,133.0835,136.0075,933400.0],["2023-08-04",135.0458,143.1571,134.7349,141.4085,1316500.0],["2023-08-07",140.5342,143.5748,140.5342,142.1079,738800.0],["2023-08-08",140.8063,143.3514,140.7577,141.7874,639600.0],["2023-08-09",142.7976,144.0411,141.6125,142.0011,496000.0],["2023-08-10",143.1279,144.5073,142.6228,144.1188,686200.0],["2023-08-11",143.0988,146.4793,143.0988,145.9547,1020400.0],["2023-08-14",146.5473,146.5861,144.1188,144.2839,758900.0],["2023-08-15",144.3519,145.4204,143.9148,145.0707,558500.0],["2023-08-16",144.5656,145.8867,144.5656,145.7022,469700.0],["2023-08-17",144.177,146.829,144.177,145.4982,732100.0],["2023-08-18",146.1879,146.8193,145.3622,145.8284,815700.0],["2023-08-21",146.7027,146.8873,145.5856,146.285,607400.0],["2023-08-22",145.8964,146.285,144.789,145.5079,524900.0],["2023-08-23",145.265,148.0141,145.265,145.8284,596400.0],["2023-08-24",146.2656,147.1496,144.1965,144.6142,392300.0],["2023-08-25",144.1868,147.4604,143.7691,146.9067,839600.0],["2023-08-28",146.3141,147.441,146.1004,147.3438,396700.0],["2023-08-29",147.373,147.7615,145.8284,145.9742,431400.0],["2023-08-30",145.6232,147.0174,145.4282,146.1399,638600.0],["2023-08-31",145.8182,146.7737,145.3014,145.9644,457800.0],["2023-09-01",145.3502,147.0564,145.3502,146.5981,425000.0],["2023-09-05",145.5257,146.7444,145.1552,145.2722,346000.0],["2023-09-06",144.8919,147.3781,144.8139,146.2277,614900.0],["2023-09-07",147.1246,149.9521,146.6761,149.7181,847100.0],["2023-09-08",150.5371,151.0148,149.2306,149.2306,441000.0],["2023-09-11",149.0161,150.7516,148.7138,150.7516,379600.0],["2023-09-12",150.4688,150.9368,148.9771,149.3281,446000.0],["2023-09-13",148.5286,149.2599,147.0954,147.8266,853700.0],["2023-09-14",147.1734,147.8169,145.5159,146.8711,730100.0],["2023-09-15",146.0034,147.2806,144.4337,145.5257,1309700.0],["2023-09-18",147.0954,148.1679,146.5786,147.9046,481700.0],["2023-09-19",147.9046,154.7392,147.9046,151.9703,1649600.0],["2023-09-20",151.9995,153.4425,151.2391,151.2488,627500.0],["2023-09-21",151.2488,151.785,150.4786,151.4341,727100.0],["2023-09-22",151.5023,153.4815,151.3073,153.1695,587000.0],["2023-09-25",152.3018,153.4132,151.0635,151.4828,638900.0],["2023-09-26",151.2098,152.955,150.9271,152.0288,793500.0],["2023-09-27",151.746,152.058,150.7711,150.8978,521700.0],["2023-09-28",151.4535,152.8088,151.1708,152.487,394900.0],["2023-09-29",151.9215,153.9885,151.3463,152.3018,662200.0],["2023-10-02",151.5218,152.877,150.3616,152.877,538800.0],["2023-10-03",151.3268,153.7448,151.2878,153.306,554800.0],["2023-10-04",153.0038,156.1724,152.838,155.958,1022700.0],["2023-10-05",156.7672,156.9135,154.8855,156.2017,734800.0],["2023-10-06",155.4607,157.9372,155.412,157.6057,895000.0],["2023-10-09",156.2602,160.1406,155.9969,158.7951,619700.0],["2023-10-10",158.6782,160.2869,157.5082,157.5082,736200.0],["2023-10-11",157.0792,158.1517,155.6752,157.5374,943900.0],["2023-10-12",156.5917,157.7519,155.4217,156.8257,772500.0],["2023-10-13",156.2017,158.0834,154.866,158.0249,919700.0],["2023-10-16",157.3229,159.5849,157.3229,159.1169,864500.0],["2023-10-17",158.6197,159.9554,158.1712,159.4777,625800.0],["2023-10-18",160.0724,161.7201,158.9512,159.6044,749200.0],["2023-10-19",160.7354,160.7354,158.1029,158.6587,643700.0],["2023-10-20",158.5319,159.8872,156.9037,157.9177,699500.0],["2023-10-23",157.2644,157.7519,156.4552,157.1962,706600.0],["2023-10-24",157.2254,159.0877,157.2254,158.2102,732300.0],["2023-10-25",157.8787,159.6824,157.1279,158.3564,762200.0],["2023-10-26",158.1712,161.2424,158.1712,159.7896,677400.0],["2023-10-27",160.2869,160.7549,157.2254,157.2254,821300.0],["2023-10-30",158.0054,159.6629,157.9665,159.4094,714000.0],["2023-10-31",159.8189,160.9011,158.9219,159.7896,765400.0],["2023-11-01",160.6086,162.5976,160.4624,161.5349,755800.0],["2023-11-02",161.7104,163.0266,158.6294,158.7269,1251300.0],["2023-11-03",159.0194,165.9223,158.3174,165.2593,1450500.0],["2023-11-06",166.7803,170.6119,165.8053,169.7247,1289500.0],["2023-11-07",169.7344,171.7721,168.5255,168.5645,871500.0],["2023-11-08",170.9239,171.0117,167.609,169.637,536900.0],["2023-11-09",170.2707,171.9379,169.4419,171.9379,604900.0],["2023-11-10",171.6551,172.8739,170.5729,170.5924,716500.0],["2023-11-13",171.3919,174.0146,170.9142,174.0146,737700.0],["2023-11-14",174.4826,174.4826,171.4407,172.9519,1497500.0],["2023-11-15",172.9519,173.7806,172.1524,172.5521,1031500.0],["2023-11-16",172.1231,173.3419,171.8696,173.3419,817300.0],["2023-11-17",172.8544,173.3419,171.8891,172.2401,1136500.0],["2023-11-20",171.7527,172.9714,171.5089,172.3766,769200.0],["2023-11-21",172.9421,175.4576,172.5229,172.5229,727500.0],["2023-11-22",174.7849,175.7208,172.7569,175.5551,591700.0],["2023-11-24",175.1943,175.9061,174.8141,175.5551,210500.0],["2023-11-27",175.7891,176.3058,175.2236,175.8866,638000.0],["2023-11-28",176.5886,177.7683,175.0774,176.3643,1075100.0],["2023-11-29",176.8924,176.8924,174.604,175.5428,797800.0],["2023-11-30",176.0318,178.1736,175.8754,178.1736,1632300.0],["2023-12-01",178.2127,179.6894,176.2861,176.2861,1393000.0],["2023-12-04",176.7359,177.8117,176.0318,177.7726,1087100.0],["2023-12-05",177.6063,178.1735,176.1394,177.9486,695200.0],["2023-12-06",178.3104,178.3104,171.5332,173.8412,1171200.0],["2023-12-07",173.6456,174.3008,171.2789,173.3522,1002600.0],["2023-12-08",172.8926,175.1321,172.1298,174.78,806100.0],["2023-12-11",175.3081,175.4939,173.7727,174.0759,968500.0],["2023-12-12",174.2128,176.3056,173.5282,174.4866,771300.0],["2023-12-13",174.2813,175.7091,171.8755,174.5355,1155400.0],["2023-12-14",175.0049,175.0049,164.668,168.482,1969900.0],["2023-12-15",168.2669,171.1812,167.5236,171.1812,1325800.0],["2023-12-18",171.1811,172.5992,169.3719,171.1323,656600.0],["2023-12-19",172.0026,173.0882,170.8291,173.0882,602800.0],["2023-12-20",172.2471,173.2349,169.6947,170.2619,891200.0],["2023-12-21",170.7802,172.4134,170.3108,172.2276,651500.0],["2023-12-22",171.9733,172.4818,170.9367,171.6604,420200.0],["2023-12-26",171.9831,171.9831,169.6751,169.8609,433300.0],["2023-12-27",170.2716,171.7581,169.812,171.7386,475600.0],["2023-12-28",172.1591,174.7018,172.1591,173.9194,682600.0],["2023-12-29",173.9292,175.1419,173.5282,174.6236,521900.0],["2024-01-02",174.428,175.8949,171.6897,174.2715,669000.0],["2024-01-03",174.5551,175.093,169.1959,171.0247,756800.0],["2024-01-04",171.2496,172.1787,169.4697,169.724,841600.0],["2024-01-05",170.5161,171.8559,168.5113,169.3133,818700.0],["2024-01-08",170.2814,172.5112,168.8927,172.5112,694800.0],["2024-01-09",172.4818,172.7068,171.0247,171.631,725500.0],["2024-01-10",171.1225,172.296,170.2032,171.7386,543200.0],["2024-01-11",171.9538,174.3204,171.9538,173.8803,729000.0],["2024-01-12",174.0172,176.8826,173.2446,176.6968,639000.0],["2024-01-16",177.0684,180.413,177.0098,179.6307,1099600.0],["2024-01-17",179.9436,184.1977,179.4938,183.0046,1099100.0],["2024-01-18",183.2687,183.4643,180.6086,182.809,762900.0],["2024-01-19",182.5548,183.4154,181.2932,181.2932,495600.0],["2024-01-22",181.8995,183.0437,180.6673,181.7626,596400.0],["2024-01-23",182.0462,184.7845,180.3348,184.7063,927500.0],["2024-01-24",185.2344,185.9679,184.3542,184.6378,620600.0],["2024-01-25",184.7356,185.5375,183.0926,184.5302,672500.0],["2024-01-26",183.963,184.7161,182.2614,182.3201,549200.0],["2024-01-29",181.4203,182.1244,178.5451,179.4546,953700.0],["2024-01-30",180.3446,181.2443,177.665,179.2199,777300.0],["2024-01-31",179.7285,181.88,179.4155,179.7969,968200.0],["2024-02-01",179.797,181.0879,177.0685,180.6576,1217400.0],["2024-02-02",176.9804,182.8971,176.8142,178.7505,1178100.0],["2024-02-05",176.3448,178.7994,176.11,177.7432,802000.0],["2024-02-06",178.9461,178.9461,174.5844,176.4328,510000.0],["2024-02-07",178.33,181.7431,178.0855,180.3935,743100.0],["2024-02-08",182.0756,182.1636,179.5329,180.1001,547300.0],["2024-02-09",179.8263,181.8213,178.6918,179.4546,577100.0],["2024-02-12",180.1295,180.5598,178.154,180.3739,522100.0],["2024-02-13",181.5572,182.8775,179.4742,181.1172,578100.0],["2024-02-14",182.6232,182.9166,179.6307,180.6869,591600.0],["2024-02-15",181.3519,181.9582,180.2272,181.9582,491400.0],["2024-02-16",182.5841,183.8359,182.1147,182.5744,434800.0],["2024-02-20",182.8384,187.9237,182.6232,187.4934,1393500.0],["2024-02-21",188.3638,191.3661,185.2246,185.7233,1039600.0],["2024-02-22",191.3466,192.4908,187.2979,191.2097,1682000.0],["2024-02-23",192.4615,193.5176,192.0116,192.8037,1121800.0],["2024-02-26",193.6154,194.6129,192.0996,192.2365,639000.0],["2024-02-27",193.146,193.3025,188.9701,190.5642,723000.0],["2024-02-28",191.7411,192.1824,190.2111,192.0059,529100.0],["2024-02-29",190.6524,190.878,186.7884,188.2987,1183000.0],["2024-03-01",188.6224,188.9853,183.2971,183.4148,1026300.0],["2024-03-04",183.7384,187.6515,182.6792,185.7097,1521400.0],["2024-03-05",185.4939,186.8277,181.6592,186.5825,914100.0],["2024-03-06",186.1706,187.1513,183.2676,184.0032,718000.0],["2024-03-07",184.876,185.8469,178.8544,180.2666,1512900.0],["2024-03-08",180.0901,183.3657,178.7465,183.0911,859900.0],["2024-03-11",182.2379,183.8561,179.8155,180.2862,789700.0],["2024-03-12",181.0904,181.1787,178.011,178.1973,980400.0],["2024-03-13",179.4134,182.0417,178.5405,179.9626,925500.0],["2024-03-14",180.1195,180.1882,176.9322,177.6383,862400.0],["2024-03-15",175.5591,180.3647,175.3042,179.9822,1391800.0],["2024-03-18",180.453,182.0123,179.5115,180.1588,626600.0],["2024-03-19",179.5899,181.012,179.1486,179.992,818000.0],["2024-03-20",179.9822,179.992,177.7363,179.6684,730400.0],["2024-03-21",177.8246,180.6981,177.8246,180.6491,866500.0],["2024-03-22",180.0705,180.0705,176.9714,177.4323,741800.0],["2024-03-25",177.9815,178.4915,175.8534,176.1378,692200.0],["2024-03-26",176.0397,176.9224,174.3431,174.6765,895600.0],["2024-03-27",175.059,176.6968,174.7746,176.6968,629300.0],["2024-03-28",176.6674,180.1882,176.4712,180.1882,1015800.0],["2024-04-01",179.5213,180.4432,177.3931,178.364,516900.0],["2024-04-02",177.5795,179.5801,177.5795,179.129,583100.0],["2024-04-03",178.9917,179.7665,175.3826,175.3826,739700.0],["2024-04-04",176.7262,180.8747,176.1378,178.0698,946100.0],["2024-04-05",178.5602,179.5409,176.1378,177.4422,713500.0],["2024-04-08",177.501,179.992,177.3735,178.8544,711400.0],["2024-04-09",178.6092,178.9525,173.686,175.6768,896900.0],["2024-04-10",176.0005,177.805,175.6278,176.5301,777500.0],["2024-04-11",176.6772,177.1872,172.2443,174.0783,900300.0],["2024-04-12",173.6468,176.128,173.1858,175.0688,1083600.0],["2024-04-15",176.5693,177.04,173.8527,173.9508,752300.0],["2024-04-16",174.2057,176.0887,173.0681,173.3035,661800.0],["2024-04-17",173.3231,174.3921,171.6265,173.5487,585200.0],["2024-04-18",173.3035,174.6177,172.0187,174.0881,692400.0],["2024-04-19",174.8334,177.5402,174.6863,177.3637,882400.0],["2024-04-22",177.3342,178.7955,175.6474,176.5202,585600.0],["2024-04-23",176.8439,177.2558,174.3921,175.3728,641200.0],["2024-04-24",174.1763,176.8243,173.686,175.9318,579200.0],["2024-04-25",176.3634,178.8838,175.1571,178.1875,712900.0],["2024-04-26",177.9031,178.06,174.9609,174.9609,515000.0],["2024-04-29",176.432,178.2659,175.0198,176.9223,597100.0],["2024-04-30",176.3437,177.9227,175.4611,177.6579,596200.0],["2024-05-01",177.4716,177.9031,175.2748,176.432,535400.0],["2024-05-02",177.9423,177.9423,170.7634,170.7634,1354400.0],["2024-05-03",173.1074,176.6086,171.6363,176.2065,961100.0],["2024-05-06",176.1966,180.1391,176.1966,179.3447,979800.0],["2024-05-07",179.1486,181.6494,178.2561,180.6981,914400.0],["2024-05-08",180.7079,182.5811,179.7566,181.924,721000.0],["2024-05-09",181.4925,182.1692,178.2463,179.3938,863500.0],["2024-05-10",180.3745,180.4726,176.5104,177.5696,587100.0],["2024-05-13",178.011,179.9626,176.9714,178.6386,617000.0],["2024-05-14",178.7171,180.2176,175.7063,177.1283,677400.0],["2024-05-15",177.3048,177.4814,174.1469,174.3627,681700.0],["2024-05-16",174.8138,178.8152,174.1469,178.0992,728700.0],["2024-05-17",179.5899,179.9724,177.3931,179.9724,553500.0],["2024-05-20",178.6975,179.8155,176.9518,179.178,448200.0],["2024-05-21",180.3647,181.7279,179.4232,180.198,632600.0],["2024-05-22",180.1391,181.4533,179.4722,180.453,423100.0],["2024-05-23",180.0116,180.4726,176.7458,176.9321,620300.0],["2024-05-24",177.1479,179.4624,176.9322,179.0603,383700.0],["2024-05-28",178.6484,179.688,175.059,175.4022,635700.0],["2024-05-29",174.7746,175.0394,172.3326,173.1956,533700.0],["2024-05-30",174.0586,174.0586,171.3519,171.3519,520900.0],["2024-05-31",173.0342,173.044,170.1713,170.1909,1766200.0],["2024-06-03",170.7911,172.4537,170.4467,172.1586,775200.0],["2024-06-04",171.1453,173.6934,170.3877,172.8768,532100.0],["2024-06-05",172.621,173.4179,170.2106,171.8733,615900.0],["2024-06-06",171.1354,171.893,168.666,171.1846,1096900.0],["2024-06-07",171.2141,172.5423,169.1186,169.886,715000.0],["2024-06-10",170.1024,170.7812,168.2331,168.7939,636600.0],["2024-06-11",169.217,171.1256,167.9577,170.6534,746900.0],["2024-06-12",171.2731,171.952,165.626,166.659,1069800.0],["2024-06-13",166.8755,167.4166,164.3766,165.9802,688400.0],["2024-06-14",165.6064,166.0196,164.7012,164.8882,456500.0],["2024-06-17",164.0126,167.515,163.4419,167.515,611200.0],["2024-06-18",167.0427,167.7314,165.6555,166.659,965700.0],["2024-06-20",166.7181,169.5515,166.5311,169.5515,587800.0],["2024-06-21",168.8038,173.7524,166.7869,173.0637,1437400.0],["2024-06-24",171.6077,172.3652,168.3119,168.5578,746200.0],["2024-06-25",169.0989,169.2858,165.5768,166.2065,767600.0],["2024-06-26",166.7869,167.2493,165.1046,167.2493,988100.0],["2024-06-27",167.328,168.1741,166.659,167.515,606100.0],["2024-06-28",167.6724,169.581,165.931,167.3084,1638000.0],["2024-07-01",169.2563,169.3842,167.692,169.1383,547200.0],["2024-07-02",169.3154,170.0729,167.7609,168.6168,532100.0],["2024-07-03",169.0202,169.0202,166.5607,168.1544,302500.0],["2024-07-05",168.8234,168.8234,165.4489,166.9247,569800.0],["2024-07-08",167.1608,167.3576,165.567,166.0688,554400.0],["2024-07-09",166.5705,167.4657,164.1798,165.8425,540800.0],["2024-07-10",165.8129,167.1116,164.898,166.5902,514000.0],["2024-07-11",166.4918,168.2331,165.4391,167.023,666600.0],["2024-07-12",167.7904,168.4988,166.3541,166.7574,755300.0],["2024-07-15",168.489,170.7222,167.2198,169.7286,696800.0],["2024-07-16",169.1087,172.3455,169.1087,170.0532,722600.0],["2024-07-17",170.3484,177.5499,170.2008,177.3335,1129600.0],["2024-07-18",176.8908,181.7016,176.8908,180.9638,873900.0],["2024-07-19",182.0952,182.5674,180.5899,181.6426,865500.0],["2024-07-22",181.9968,183.9939,181.0228,182.9904,694200.0],["2024-07-23",183.4922,184.2399,180.0488,180.2554,827600.0],["2024-07-24",180.6293,183.748,179.0748,182.1739,812500.0],["2024-07-25",181.2786,186.0698,180.6194,184.0235,927800.0],["2024-07-26",184.7613,185.696,182.7347,183.443,549900.0],["2024-07-29",183.0298,183.9841,181.7016,182.5772,507400.0],["2024-07-30",182.351,184.5842,182.0165,184.0235,592300.0],["2024-07-31",183.8759,183.8759,179.3897,180.5407,835900.0],["2024-08-01",180.767,183.4922,178.3862,182.7445,1181000.0],["2024-08-02",183.0888,191.8448,183.0888,190.6544,1435500.0],["2024-08-05",190.802,199.3907,189.2082,193.0943,1792400.0],["2024-08-06",192.8385,195.8391,192.1203,194.0584,1589700.0],["2024-08-07",193.2025,200.0794,190.861,198.9677,2317000.0],["2024-08-08",199.1448,202.6275,198.2888,200.8763,1651800.0],["2024-08-09",200.8665,201.1616,197.5707,197.5707,801800.0],["2024-08-12",198.279,200.8665,197.2263,200.3253,496400.0],["2024-08-13",200.2565,200.5516,195.9276,199.007,1023600.0],["2024-08-14",197.7871,203.0899,197.0689,202.657,1014800.0],["2024-08-15",203.4145,203.4145,197.2952,197.7281,1087400.0],["2024-08-16",197.7576,201.1911,197.7576,199.6564,689300.0],["2024-08-19",200.7287,201.8502,199.6957,201.2796,483000.0],["2024-08-20",200.6303,203.0899,200.2171,202.6865,634000.0],["2024-08-21",202.2143,203.8179,201.6732,203.5818,662400.0],["2024-08-22",203.0604,207.4875,202.7455,206.3955,643800.0],["2024-08-23",206.7989,207.1629,203.2473,206.2283,889700.0],["2024-08-26",206.6021,210.803,206.6021,209.6815,827500.0],["2024-08-27",209.7011,212.6428,207.6351,207.9303,1016300.0],["2024-08-28",207.2514,208.3041,204.8411,205.638,745300.0],["2024-08-29",205.8446,207.1629,202.7259,203.7392,671600.0],["2024-08-30",203.9464,206.3345,201.7063,202.6932,1001800.0],["2024-09-03",202.1899,210.0351,201.0254,210.0351,1094400.0],["2024-09-04",210.5187,210.9924,205.8313,207.6569,613300.0],["2024-09-05",207.7358,208.5944,205.1208,207.8444,561600.0],["2024-09-06",207.2621,209.443,206.8674,208.3674,752800.0],["2024-09-09",208.1404,212.6995,207.7753,208.5549,752100.0],["2024-09-10",208.8411,209.5319,206.8477,209.0187,622900.0],["2024-09-11",208.5055,209.068,204.8346,208.9496,677500.0],["2024-09-12",208.7029,209.0582,206.5122,206.9562,509000.0],["2024-09-13",208.5746,209.4134,206.6602,206.8279,368300.0],["2024-09-16",207.124,210.6568,207.124,209.8082,470100.0],["2024-09-17",210.1832,212.3936,208.4957,210.8344,461700.0],["2024-09-18",210.8344,210.9035,205.4168,207.8839,597100.0],["2024-09-19",207.1339,207.9628,202.8313,204.2129,877000.0],["2024-09-20",204.6767,206.226,204.0155,205.4661,1700100.0],["2024-09-23",205.6536,207.5878,205.4464,206.8181,464000.0],["2024-09-24",206.8181,208.0023,201.3116,204.0155,615700.0],["2024-09-25",206.1865,206.2753,199.8412,200.4235,680200.0],["2024-09-26",199.1209,203.2557,198.8446,202.7425,586800.0],["2024-09-27",201.3215,203.2852,199.7031,199.9301,698600.0],["2024-09-30",200.4531,202.1701,198.8544,202.1701,660400.0],["2024-10-01",202.5353,208.8115,202.0813,207.1733,695900.0],["2024-10-02",206.9661,209.1667,204.953,209.0582,578200.0],["2024-10-03",207.8937,210.3509,206.9661,207.3806,885600.0],["2024-10-04",209.0878,209.3246,205.4957,207.647,804100.0],["2024-10-07",208.3575,209.6897,204.1241,204.6471,910500.0],["2024-10-08",205.3576,206.9365,202.703,204.7852,1287100.0],["2024-10-09",204.578,206.2655,201.8346,203.3938,954700.0],["2024-10-10",204.0945,204.5977,202.5353,204.0747,640500.0],["2024-10-11",203.7688,204.2721,201.509,203.2853,660300.0],["2024-10-14",202.8807,204.8247,202.4366,202.7228,631600.0],["2024-10-15",204.1142,208.8016,203.907,207.726,1636000.0],["2024-10-16",207.7457,210.2424,206.078,207.9233,800900.0],["2024-10-17",207.7358,208.4562,206.3346,206.7885,564500.0],["2024-10-18",207.7753,208.4266,205.6043,206.522,702600.0],["2024-10-21",206.522,209.8673,206.4036,209.6206,596000.0],["2024-10-22",209.9858,211.5548,208.6733,210.9529,882300.0],["2024-10-23",209.9068,212.1667,207.874,210.7358,860000.0],["2024-10-24",211.17,213.9232,210.7851,212.1568,534000.0],["2024-10-25",212.216,214.0909,208.8805,210.0154,552300.0],["2024-10-28",209.0483,210.4989,208.1503,210.1338,546800.0],["2024-10-29",210.5384,212.5022,209.216,209.4134,660900.0],["2024-10-30",210.6864,210.6864,206.7391,206.8576,737800.0],["2024-10-31",207.5582,213.3903,207.1832,210.7555,2525500.0],["2024-11-01",204.43,208.3279,200.3347,207.2325,1295600.0],["2024-11-04",205.8313,207.5878,204.0254,206.8378,791300.0],["2024-11-05",207.3707,212.443,206.6997,209.3641,1077700.0],["2024-11-06",203.9662,209.2358,194.3249,198.7064,2375500.0],["2024-11-07",200.2458,201.2327,196.6341,197.1275,947100.0],["2024-11-08",196.1308,196.9301,194.1275,194.2657,1885800.0],["2024-11-11",193.3578,199.861,193.1309,197.4137,1289600.0],["2024-11-12",197.1966,197.5814,194.9367,196.8413,1003700.0],["2024-11-13",195.7953,198.7854,192.9828,194.2855,928600.0],["2024-11-14",195.4006,199.0321,194.7098,195.815,741100.0],["2024-11-15",196.2394,198.6176,194.917,198.065,1411500.0],["2024-11-18",199.0617,204.5484,198.6472,203.0583,1681900.0],["2024-11-19",203.2458,205.0023,201.361,202.2787,910000.0],["2024-11-20",203.1767,206.6602,202.2886,205.7523,735600.0],["2024-11-21",207.4102,208.4266,205.7523,208.1996,845200.0],["2024-11-22",207.6766,210.5483,206.9858,210.4496,674600.0],["2024-11-25",209.4331,211.4463,208.4463,211.3081,2013100.0],["2024-11-26",209.522,217.0613,207.4595,214.4363,1509400.0],["2024-11-27",217.0514,218.7389,213.785,214.9692,1327300.0],["2024-11-29",216.4142,218.4331,212.7919,213.6233,465700.0],["2024-12-02",214.8703,215.0187,209.7239,209.7239,757500.0],["2024-12-03",211.4459,212.2872,207.4674,209.9317,1009800.0],["2024-12-04",208.952,212.9602,207.2695,209.8724,1025700.0],["2024-12-05",211.4558,212.782,206.1907,206.3985,781100.0],["2024-12-06",206.3986,206.3986,200.8464,201.8856,843600.0],["2024-12-09",200.3516,201.272,198.105,199.5203,856600.0],["2024-12-10",200.0943,203.1722,199.065,200.9058,590100.0],["2024-12-11",200.9553,203.0039,199.1343,200.5,629800.0],["2024-12-12",201.8559,201.9648,197.5607,197.7883,619700.0],["2024-12-13",199.4015,199.4015,196.472,198.9066,536600.0],["2024-12-16",198.2733,200.0745,193.6316,193.6316,687200.0],["2024-12-17",194.9677,196.5215,193.6218,196.0366,932800.0],["2024-12-18",195.9376,198.1446,192.9587,198.0061,1172600.0],["2024-12-19",197.1351,198.2832,191.8007,191.8007,1004200.0],["2024-12-20",190.0292,193.2753,189.6333,189.6333,2172400.0],["2024-12-23",191.4543,192.3648,189.1583,191.1079,893800.0],["2024-12-24",191.098,193.117,189.564,192.4044,278400.0],["2024-12-26",191.7809,194.8094,191.7809,194.5224,636000.0],["2024-12-27",193.8494,195.5615,193.3743,195.1953,476700.0],["2024-12-30",195.1657,195.6704,192.3154,193.9088,648300.0],["2024-12-31",194.3739,194.5916,192.5232,193.3842,471700.0],["2025-01-02",194.3244,195.235,192.9389,194.4135,574500.0],["2025-01-03",195.1162,195.1162,192.9092,193.2259,497000.0],["2025-01-06",190.6329,192.929,188.416,189.7818,757200.0],["2025-01-07",189.0494,194.0968,187.4164,188.8712,946600.0],["2025-01-08",188.9504,190.9991,187.8024,190.9991,635400.0],["2025-01-10",190.0787,192.8102,188.3071,188.9702,779900.0],["2025-01-13",189.6531,191.3257,189.277,190.7319,795000.0],["2025-01-14",190.3063,193.5327,188.8713,191.3752,923300.0],["2025-01-15",192.2164,192.355,185.3678,190.4251,1780100.0],["2025-01-16",191.3653,192.3945,189.7125,191.9195,496200.0],["2025-01-17",191.6028,193.9879,190.4449,192.7706,667700.0],["2025-01-21",193.8296,195.324,191.5632,195.136,801300.0],["2025-01-22",195.1063,196.5413,193.1467,195.6902,588500.0],["2025-01-23",197.0559,200.1635,195.0667,199.5302,840600.0],["2025-01-24",198.5405,198.9364,197.3628,198.1149,707800.0],["2025-01-27",200.8959,203.4691,196.7195,203.3206,1034300.0],["2025-01-28",203.8155,204.439,201.0048,201.5293,597900.0],["2025-01-29",199.926,202.3607,199.7182,201.9153,487700.0],["2025-01-30",201.658,205.0328,201.658,203.7858,438900.0],["2025-01-31",203.8551,204.7557,202.2023,202.2221,632000.0],["2025-02-03",202.7961,208.6353,202.331,207.3883,765700.0],["2025-02-04",206.547,209.14,205.9433,207.032,700700.0],["2025-02-05",207.3289,208.6946,205.3099,206.1313,756200.0],["2025-02-06",207.5268,208.9816,204.6369,204.8645,916600.0],["2025-02-07",204.4093,210.575,203.5285,208.9915,922800.0],["2025-02-10",210.8521,214.5931,207.4476,207.5466,854200.0],["2025-02-11",206.7252,207.032,198.9265,205.8542,1001400.0],["2025-02-12",203.8848,211.06,203.8848,209.8526,817800.0],["2025-02-13",209.813,209.813,205.8047,206.0818,599900.0],["2025-02-14",207.2893,207.2893,199.9161,200.2427,691300.0],["2025-02-18",201.2126,204.9338,200.2427,204.8844,597700.0],["2025-02-19",205.5474,208.7045,204.5874,208.081,491600.0],["2025-02-20",208.081,208.081,204.3202,206.7549,481200.0],["2025-02-21",206.8538,209.0113,204.7755,208.754,811900.0],["2025-02-24",208.942,210.1792,207.7445,208.6154,694300.0],["2025-02-25",207.794,211.3569,205.587,205.9136,895600.0],["2025-02-26",205.3594,207.4179,202.8852,203.192,1140200.0],["2025-02-27",202.9446,207.2794,202.8753,205.8542,824800.0],["2025-02-28",207.4624,210.5596,206.4499,209.2592,922100.0],["2025-03-03",210.1526,213.8752,208.9812,213.3888,834600.0],["2025-03-04",214.4509,216.1683,209.3386,209.7754,963900.0],["2025-03-05",209.279,213.0115,209.279,210.8177,746000.0],["2025-03-06",211.056,214.0737,209.5967,211.4431,1059600.0],["2025-03-07",212.4259,216.6448,210.9964,211.4431,933800.0],["2025-03-10",213.1207,217.5978,211.3736,217.4191,945200.0],["2025-03-11",217.3297,219.0173,209.1897,209.6165,1244900.0],["2025-03-12",209.7853,209.7853,201.5658,206.976,1057200.0],["2025-03-13",206.0429,214.719,206.0429,213.5575,1060500.0],["2025-03-14",210.4901,213.8255,210.4901,212.3861,658800.0],["2025-03-17",212.7237,217.2801,212.3564,214.312,741900.0],["2025-03-18",216.2775,218.2232,213.2399,218.0544,598900.0],["2025-03-19",216.347,218.3919,215.4238,216.208,723300.0],["2025-03-20",216.9823,218.4614,215.1657,217.8162,664400.0],["2025-03-21",218.9578,221.8763,213.2001,213.2001,1526600.0],["2025-03-24",213.2299,215.5032,211.1453,211.4034,1015700.0],["2025-03-25",212.8825,214.848,211.5424,212.6542,681200.0],["2025-03-26",213.2498,216.5257,212.3564,216.3569,624700.0],["2025-03-27",215.2252,219.3846,214.8182,218.66,558100.0],["2025-03-28",218.6997,221.1814,218.1735,221.0523,891300.0],["2025-03-31",221.7968,225.5592,221.7968,224.6359,941800.0],["2025-04-01",223.8716,225.0727,221.5685,223.3951,629100.0],["2025-04-02",223.4348,226.3434,222.6804,222.8392,699900.0],["2025-04-03",225.8867,232.6569,223.4249,224.1495,1335400.0],["2025-04-04",225.3408,228.6663,212.3564,213.5178,1916000.0],["2025-04-07",210.8375,211.3339,205.0005,205.755,2093000.0],["2025-04-08",208.8323,211.8898,205.9237,206.6087,1481000.0],["2025-04-09",204.1865,208.8621,199.4117,204.3056,2131500.0],["2025-04-10",202.9655,211.5622,201.0198,208.4849,1514400.0],["2025-04-11",206.4499,215.6124,206.4499,213.5178,1190600.0],["2025-04-14",215.2848,217.0518,212.5152,215.5628,896400.0],["2025-04-15",215.8705,216.754,213.5079,216.3569,614300.0],["2025-04-16",216.5356,218.2232,215.394,216.3768,927500.0],["2025-04-17",217.5283,218.3026,215.4436,215.4834,546200.0],["2025-04-21",216.3768,216.9327,212.4457,212.8229,958000.0],["2025-04-22",214.6793,214.8877,210.9567,212.5053,794700.0],["2025-04-23",213.7163,213.7163,206.2315,209.8746,1313900.0],["2025-04-24",209.279,211.8302,207.7106,211.1254,778500.0],["2025-04-25",209.6265,212.2968,208.5047,212.0288,640100.0],["2025-04-28",211.2048,213.1803,210.3611,210.639,637100.0],["2025-04-29",211.2644,215.6124,209.6463,215.4635,651000.0],["2025-04-30",216.0095,220.963,214.6197,220.1788,1240300.0],["2025-05-01",218.3919,220.2284,215.7017,219.5931,1088700.0],["2025-05-02",217.3397,227.7828,212.4854,224.7352,1371100.0],["2025-05-05",226.1746,231.2473,224.3481,229.9766,1248900.0],["2025-05-06",230.0163,232.5676,227.7629,231.6146,844200.0],["2025-05-07",232.2102,234.275,230.4035,232.5179,1035700.0],["2025-05-08",234.2948,234.2948,226.4724,226.4724,1197700.0],["2025-05-09",227.6637,230.2347,225.2911,230.0163,741500.0],["2025-05-12",227.7927,227.8324,214.0737,219.5037,1689700.0],["2025-05-13",219.9107,221.1317,217.836,218.7691,786800.0],["2025-05-14",215.5727,216.1584,211.1949,211.9692,1671700.0],["2025-05-15",212.3663,217.6573,212.3167,217.5382,881200.0],["2025-05-16",217.8459,220.546,216.2676,219.335,1156100.0],["2025-05-19",218.5706,222.8491,218.5706,222.7697,1182700.0],["2025-05-20",221.4891,224.5367,221.2707,224.4076,855700.0],["2025-05-21",223.4547,227.1276,222.7697,226.5618,930500.0],["2025-05-22",226.6213,227.5544,223.8616,226.7504,701100.0],["2025-05-23",224.9238,230.3936,224.9238,229.8873,637600.0],["2025-05-27",228.4975,230.2546,226.8596,229.5696,655200.0],["2025-05-28",230.2645,230.9296,223.7922,224.3382,895100.0],["2025-05-29",224.09,226.0257,222.3627,225.579,572500.0],["2025-05-30",228.0179,229.6504,226.7835,228.0776,1170100.0],["2025-06-02",229.6803,230.5861,227.2812,230.0486,809500.0],["2025-06-03",230.6359,230.6359,224.2949,226.246,728400.0],["2025-06-04",227.2513,227.2513,222.4831,222.7221,641500.0],["2025-06-05",224.2351,224.8722,220.9103,221.7366,977700.0],["2025-06-06",221.9755,222.3438,220.1637,221.5872,412600.0],["2025-06-09",220.3628,221.7565,217.1475,218.5511,677100.0],["2025-06-10",218.7801,220.542,217.5855,220.0941,663700.0],["2025-06-11",218.8697,222.1049,218.2724,221.8759,488400.0],["2025-06-12",221.8759,225.4496,221.8759,225.2704,694200.0],["2025-06-13",226.903,227.9581,223.9166,224.7826,723400.0],["2025-06-16",224.7428,225.2704,222.5926,223.4686,534500.0],["2025-06-17",224.0858,225.1211,222.951,224.3845,520000.0],["2025-06-18",225.1808,226.6242,223.2994,226.5645,609100.0],["2025-06-20",228.3663,229.4513,223.8867,224.8225,969000.0],["2025-06-23",225.8279,229.3617,223.9763,229.073,797400.0],["2025-06-24",229.073,229.8694,225.5392,228.2269,592000.0],["2025-06-25",228.4061,229.9291,226.5346,229.3517,475400.0],["2025-06-26",228.9635,230.7653,225.0116,225.1211,665700.0],["2025-06-27",224.3845,228.3165,222.523,227.9581,741200.0],["2025-06-30",228.4459,232.149,226.5844,232.149,628800.0],["2025-07-01",232.6467,232.6567,226.3953,230.9445,741300.0],["2025-07-02",231.3526,232.7064,226.4251,230.2974,773300.0],["2025-07-03",230.1382,231.6811,228.7047,230.3173,325300.0],["2025-07-07",231.2531,234.1896,228.7246,234.1498,636200.0],["2025-07-08",233.8612,236.1905,230.7255,231.482,600000.0],["2025-07-09",231.1535,232.6367,229.2124,231.0042,600100.0],["2025-07-10",231.4621,233.5327,230.1382,233.3634,689600.0],["2025-07-11",232.4675,235.7027,230.7553,233.9408,669300.0],["2025-07-14",235.0457,236.6385,232.8657,234.8865,754100.0],["2025-07-15",235.5733,236.2403,232.0295,232.8856,871900.0],["2025-07-16",233.9308,237.405,232.0096,236.0213,1084600.0],["2025-07-17",236.7977,238.1615,235.0856,236.7579,704200.0],["2025-07-18",236.5588,238.5796,234.7869,237.5343,2122900.0],["2025-07-21",236.9271,237.9027,235.1851,235.1851,692100.0],["2025-07-22",235.3444,240.0927,234.6575,240.0827,681400.0],["2025-07-23",239.7741,242.6012,236.9172,239.6547,845800.0],["2025-07-24",239.8637,245.926,239.6845,244.7912,1251700.0],["2025-07-25",245.6572,247.6581,244.6319,245.3885,782100.0],["2025-07-28",246.6029,246.6029,239.7542,240.4411,928000.0],["2025-07-29",239.9533,242.8799,236.9172,238.6692,2201800.0],["2025-07-30",238.6891,241.9342,237.1163,240.5804,1064000.0],["2025-07-31",240.5207,241.5759,239.4357,239.9433,938000.0],["2025-08-01",240.3614,248.4943,240.0528,246.6626,1327700.0],["2025-08-04",247.011,250.0671,244.8808,249.7286,974500.0],["2025-08-05",248.3649,249.5395,244.9007,247.6581,1291000.0],["2025-08-06",247.23,247.6979,242.8899,246.9712,603900.0],["2025-08-07",246.9812,249.659,244.0446,248.3649,701300.0],["2025-08-08",246.9613,251.7693,246.9613,251.4308,886500.0],["2025-08-11",250.7738,254.1086,250.0671,252.0878,791300.0],["2025-08-12",253.3421,253.3421,245.5079,247.3893,816800.0],["2025-08-13",245.2093,247.3196,244.0745,244.3134,772300.0],["2025-08-14",244.4627,246.4138,242.3822,242.6012,662100.0],["2025-08-15",242.6211,247.0608,242.4021,246.5034,740400.0],["2025-08-18",245.7866,248.1658,244.5921,244.841,822600.0],["2025-08-19",243.2881,245.8961,242.8202,245.0102,767100.0],["2025-08-20",245.8265,250.8435,245.3785,250.7838,1498800.0],["2025-08-21",248.6934,250.963,247.7775,248.116,647300.0],["2025-08-22",249.4499,250.1467,244.0546,245.3088,706200.0],["2025-08-25",243.8853,248.2255,243.1487,247.9468,828600.0],["2025-08-26",247.6481,248.0364,240.9687,241.6555,1463000.0],["2025-08-27",240.9488,242.4917,236.8276,236.8674,1181200.0],["2025-08-28",236.2104,236.6783,232.9553,234.1896,1165900.0],["2025-08-29",234.6276,236.3498,233.4928,234.8765,819300.0],["2025-09-02",235.5833,236.947,230.5961,230.825,1139200.0],["2025-09-03",230.4467,234.558,229.1029,234.339,979700.0],["2025-09-04",231.6513,235.4141,231.6513,233.1046,745700.0],["2025-09-05",232.7761,232.8159,229.8495,231.5218,666400.0],["2025-09-08",232.7761,233.7716,229.9192,233.3037,753800.0],["2025-09-09",232.1987,233.7815,231.044,231.3725,641000.0],["2025-09-10",232.368,234.5281,229.8495,233.4431,593900.0],["2025-09-11",233.9109,236.5688,233.4431,235.2946,588600.0],["2025-09-12",235.4638,236.1607,232.7562,233.1444,601400.0],["2025-09-15",232.368,237.7135,232.2187,233.025,1137000.0],["2025-09-16",232.0494,236.6783,231.3128,232.6766,855500.0],["2025-09-17",232.796,236.0412,231.5218,235.8819,606100.0],["2025-09-18",235.5932,236.2005,231.9399,233.3634,936400.0],["2025-09-19",230.6359,234.0602,230.3273,231.9996,982900.0],["2025-09-22",233.9308,236.8973,232.587,235.5434,840100.0],["2025-09-23",235.9118,239.4257,233.7815,239.2266,1151000.0],["2025-09-24",238.9678,242.203,236.9172,242.0836,959100.0],["2025-09-25",242.0637,244.7713,238.1117,242.8799,1124800.0],["2025-09-26",244.9007,245.8165,242.3922,242.4121,617700.0],["2025-09-29",242.9596,246.4437,241.0981,245.1197,834500.0],["2025-09-30",246.4934,247.8572,243.1188,244.1342,840500.0],["2025-10-01",243.8853,244.3333,238.2411,240.4709,806900.0],["2025-10-02",240.7198,241.8845,238.0022,240.3913,676600.0],["2025-10-03",240.2022,241.1478,238.0122,238.4502,637300.0],["2025-10-06",237.4846,238.6692,233.6521,235.7625,859400.0],["2025-10-07",236.5787,239.804,235.6828,239.804,618600.0],["2025-10-08",240.1126,240.3415,236.0511,240.1623,566400.0],["2025-10-09",240.7994,241.0384,238.4402,239.6746,492100.0],["2025-10-10",240.3615,245.2591,239.1968,243.5967,659500.0],["2025-10-13",245.279,245.279,240.1325,242.3822,734300.0],["2025-10-14",242.7804,245.5179,236.3299,237.1262,937600.0],["2025-10-15",237.9624,242.6808,235.872,240.6402,834400.0],["2025-10-16",241.2872,241.4963,234.6376,234.8964,724700.0],["2025-10-17",235.8222,239.3162,235.5236,238.5298,725000.0],["2025-10-20",237.624,238.1615,232.4675,236.0113,620200.0],["2025-10-21",236.0113,237.1063,231.7608,232.2286,507600.0],["2025-10-22",233.0847,237.6339,230.5463,236.2701,770500.0],["2025-10-23",234.8068,239.7542,234.12,236.1706,483100.0],["2025-10-24",235.8023,239.366,234.4286,237.6638,591000.0],["2025-10-27",237.5145,238.5895,235.434,237.186,633300.0],["2025-10-28",236.9271,239.6945,236.5489,237.4448,613800.0],["2025-10-29",237.3154,237.3154,230.7354,231.6214,897800.0],["2025-10-30",231.0639,237.4746,231.0639,235.7326,1125600.0],["2025-10-31",238.2909,250.0671,237.8629,244.5224,1758000.0],["2025-11-03",246.0753,247.0509,242.0836,245.7966,1031000.0],["2025-11-04",248.1658,250.2861,244.8609,249.1214,734500.0],["2025-11-05",250.296,252.486,248.0563,250.2562,774100.0],["2025-11-06",248.8626,251.8489,247.7278,251.4906,540200.0],["2025-11-07",254.0887,256.2389,251.6698,255.4525,978400.0],["2025-11-10",254.8154,258.7972,250.4752,257.961,932000.0],["2025-11-11",260.7084,260.7084,255.8108,258.0705,840500.0],["2025-11-12",259.5438,261.7835,257.8216,259.6931,666900.0],["2025-11-13",259.8026,260.1709,257.6723,258.7773,714500.0],["2025-11-14",259.9519,261.017,255.9103,257.1746,734100.0],["2025-11-17",256.8959,257.9511,254.4272,256.6968,640000.0],["2025-11-18",257.6325,259.932,255.2036,257.9311,800500.0],["2025-11-19",257.4235,258.1999,250.4752,253.1331,867400.0],["2025-11-20",253.1331,254.6661,251.182,254.1584,736300.0],["2025-11-21",254.6163,255.4724,250.4653,251.4508,861900.0],["2025-11-24",251.401,255.5023,250.4155,253.3421,1517600.0],["2025-11-25",255.2733,256.5574,251.3313,256.1493,598000.0],["2025-11-26",257.0153,258.0207,254.8154,256.9456,529400.0],["2025-11-28",257.3936,259.2451,256.418,256.9954,231600.0],["2025-12-01",257.5429,258.3791,253.581,254.1186,652800.0],["2025-12-02",255.1538,255.4326,251.7394,253.1928,584000.0],["2025-12-03",254.7357,255.0842,251.1621,252.7448,556600.0],["2025-12-04",251.9485,254.1186,249.5395,253.7602,618900.0],["2025-12-05",253.9692,253.9692,249.4499,251.61,503000.0],["2025-12-08",252.058,253.591,250.8336,252.0679,863300.0],["2025-12-09",253.0932,256.0597,251.6797,251.8688,490900.0],["2025-12-10",252.5457,252.6254,246.5531,247.9268,860800.0],["2025-12-11",249.1214,251.3512,248.4047,249.9576,666300.0],["2025-12-12",252.8344,253.362,250.7838,251.8688,776400.0],["2025-12-15",251.6598,253.0236,243.6265,245.6274,1159900.0],["2025-12-16",247.031,250.316,246.0156,247.8572,830600.0],["2025-12-17",248.2156,252.5458,248.2156,251.1123,702600.0],["2025-12-18",250.1567,251.8788,247.1803,247.5386,736800.0],["2025-12-19",248.1956,249.4001,246.145,246.145,1323600.0],["2025-12-22",246.7423,251.6698,244.2238,250.6843,655400.0],["2025-12-23",250.7938,254.7059,250.0472,253.6009,376400.0],["2025-12-24",253.5312,255.6814,252.8742,254.7955,219200.0],["2025-12-26",255.4923,255.7411,253.5312,254.9846,256300.0],["2025-12-29",255.3629,256.8959,253.9493,254.9448,312300.0],["2025-12-30",255.5321,255.781,253.153,253.3819,378400.0],["2025-12-31",254.676,254.676,249.8083,249.858,374800.0],["2026-01-02",249.8083,250.2861,246.2047,246.9812,475700.0],["2026-01-05",247.031,253.6407,246.6029,250.963,613800.0],["2026-01-06",250.0472,251.9584,247.1703,248.9522,652100.0],["2026-01-07",250.8037,258.2397,248.5042,253.9991,1300700.0],["2026-01-08",252.6752,261.4351,252.6752,259.3546,1675700.0],["2026-01-09",259.5836,261.5148,258.4488,259.7628,807700.0],["2026-01-12",259.3447,263.2966,258.9266,262.769,1105200.0],["2026-01-13",262.0224,265.5563,259.5836,265.5563,981700.0],["2026-01-14",265.5563,267.6368,260.5591,267.587,688400.0],["2026-01-15",267.7363,270.4539,266.5318,269.5978,732000.0],["2026-01-16",268.254,275.2122,266.9599,272.3055,923200.0],["2026-01-20",272.6041,274.5054,268.0748,270.6829,712000.0],["2026-01-21",270.6829,273.3606,269.0304,271.8276,727800.0],["2026-01-22",273.1615,277.2329,272.9425,275.8592,753800.0],["2026-01-23",275.8393,276.4565,272.5643,275.1325,570200.0],["2026-01-26",276.7252,278.0591,264.8196,268.9109,1120400.0],["2026-01-27",268.5028,269.0802,263.217,266.8205,774000.0],["2026-01-28",267.0793,267.7762,263.3165,263.3962,565000.0],["2026-01-29",265.1183,269.0802,262.7989,264.312,933100.0],["2026-01-30",265.7355,265.7355,260.6089,263.8541,702800.0],["2026-02-02",266.5916,268.4331,261.2062,262.7193,983500.0],["2026-02-03",262.6197,268.7815,259.9917,267.4576,1238100.0],["2026-02-04",266.7807,272.5045,266.2233,269.9662,1083600.0],["2026-02-05",270.9218,276.0881,270.9218,274.0276,1465800.0],["2026-02-06",266.283,273.6593,254.6063,272.1163,1623900.0],["2026-02-09",273.5,279.612,270.4838,279.6021,1015500.0],["2026-02-10",279.0247,281.8419,270.7625,272.8231,894900.0],["2026-02-11",272.0765,272.9425,267.0494,267.4178,690700.0],["2026-02-12",269.5182,273.1615,266.283,269.3689,743700.0],["2026-02-13",270.9019,273.8583,269.6874,273.8583,850200.0],["2026-02-17",275.9488,284.4997,274.9533,282.907,1356300.0],["2026-02-18",283.7033,285.3956,281.2247,284.0916,781300.0],["2026-02-19",283.7232,286.2417,280.8066,284.868,550600.0],["2026-02-20",283.126,287.3666,281.4636,287.3666,568700.0],["2026-02-23",288.3223,292.2443,287.2372,288.7901,1012100.0],["2026-02-24",290.6118,292.9411,287.2969,291.6072,574100.0],["2026-02-25",292.6524,293.6578,287.2969,289.9448,960700.0],["2026-02-26",290.8905,293.4587,287.0879,290.9701,591800.0],["2026-02-27",290.9901,302.486,290.9901,299.0931,1352900.0],["2026-03-02",302.037,305.0406,296.7879,296.8678,1140100.0],["2026-03-03",298.3746,304.3621,294.0936,303.7932,1055200.0],["2026-03-04",301.538,301.9172,297.4865,299.9912,987100.0],["2026-03-05",301.1089,301.1089,292.5468,296.8678,766900.0],["2026-03-06",298.674,301.3384,295.7401,300.6399,759100.0],["2026-03-09",302.4161,302.5359,296.9276,298.5742,994100.0],["2026-03-10",296.1293,297.227,278.4663,284.9228,1684800.0],["2026-03-11",284.5935,288.2858,282.438,283.406,1292400.0],["2026-03-12",283.9449,289.7028,281.0409,289.6429,1100800.0],["2026-03-13",291.3893,293.2453,288.3756,289.2936,820200.0],["2026-03-16",287.6371,293.1655,286.5993,291.1697,1024000.0],["2026-03-17",294.2632,296.4786,291.7086,292.2774,737500.0],["2026-03-18",295.81,295.81,286.3698,286.3698,695900.0],["2026-03-19",285.2421,286.8687,281.3403,283.8151,612500.0],["2026-03-20",285.0326,286.1502,281.8892,283.3561,985800.0],["2026-03-23",283.5357,285.322,279.2447,280.0331,1050500.0],["2026-03-24",280.9112,282.5478,278.5961,282.4979,671000.0],["2026-03-25",282.1187,284.0247,276.3907,276.4605,990100.0],["2026-03-26",279.8036,281.3603,277.6081,279.2048,824200.0],["2026-03-27",281.979,283.0467,271.5808,272.429,836400.0],["2026-03-30",273.9059,281.979,273.9059,281.7095,678300.0],["2026-03-31",282.0688,283.3361,277.6979,280.4821,678500.0],["2026-04-01",279.4543,282.927,278.1969,279.7038,855000.0],["2026-04-02",281.3503,289.6829,279.584,289.3436,738300.0],["2026-04-06",287.6471,296.0794,287.6471,295.4408,596600.0],["2026-04-07",296.9077,301.518,294.6824,295.0217,683800.0],["2026-04-08",289.7627,296.6283,283.7752,296.3289,841800.0],["2026-04-09",298.0453,299.0233,292.4171,294.2034,770800.0],["2026-04-10",294.383,296.9975,293.0358,295.331,705000.0],["2026-04-13",295.0316,300.4702,294.6025,299.6719,695200.0],["2026-04-14",299.6918,301.8274,294.2732,300.1209,688900.0],["2026-04-15",302.7654,305.0307,300.121,304.3521,537200.0],["2026-04-16",302.0868,309.2219,301.7675,308.7329,790700.0],["2026-04-17",306.3579,308.0543,298.8037,299.3127,1555700.0],["2026-04-20",300.2806,306.6373,299.2827,303.7633,1251900.0],["2026-04-21",302.0968,304.7612,298.3846,298.6241,972200.0],["2026-04-22",299.8914,301.3384,293.0657,296.8279,935300.0],["2026-04-23",298.7838,302.4161,296.8279,299.4923,610000.0],["2026-04-24",298.185,303.6536,297.0274,303.1746,662900.0],["2026-04-27",303.3542,303.8631,297.5563,297.8158,740500.0],["2026-04-28",301.5879,304.4219,300.5401,303.0049,666000.0],["2026-04-29",304.7912,306.8468,302.7155,304.9608,688700.0],["2026-04-30",304.4718,307.256,298.2649,299.4623,889300.0],["2026-05-01",313.7125,329.1002,313.7125,326.2761,1567900.0],["2026-05-04",324.2504,339.8177,324.2504,338.2011,1233400.0],["2026-05-05",338.3808,345.7553,337.9617,343.2606,1003600.0],["2026-05-06",337.4627,345.2763,333.6706,345.2763,1027300.0],["2026-05-07",341.4144,342.9013,332.8424,337.9417,1030900.0],["2026-05-08",337.4926,348.6592,335.0278,347.831,806500.0],["2026-05-11",345.1266,349.7469,338.8298,349.7469,1476500.0],["2026-05-12",349.2679,355.1356,346.7233,355.0558,1092800.0],["2026-05-13",353.9082,367.1405,352.0721,365.933,894500.0],["2026-05-14",365.953,366.6016,357.1514,357.9198,734100.0],["2026-05-15",361.2628,363.6877,356.6724,362.2607,1104200.0],["2026-05-18",357.341,369.5454,357.341,365.5139,645800.0],["2026-05-19",367.0207,370.4036,362.0013,362.2108,986700.0],["2026-05-20",364.4761,368.5376,359.736,360.1651,956600.0],["2026-05-21",359.1672,363.1688,350.4754,351.2039,1031600.0],["2026-05-22",350.9544,360.5243,349.4975,356.6026,492900.0],["2026-05-26",356.0437,357.2313,351.2638,353.7485,737000.0],["2026-05-27",353.8583,355.2554,346.5237,346.9628,906000.0],["2026-05-28",348.1902,349.2181,342.083,343.52,755700.0],["2026-05-29",345.07,347.24,327.69,333.56,2573600.0],["2026-06-01",328.54,330.43,300.5,300.99,2829200.0],["2026-06-02",297.68,299.0,269.96,275.59,5000100.0],["2026-06-03",273.0,290.82,272.85,285.1,2414600.0],["2026-06-04",285.49,288.89,282.5,286.03,1708900.0],["2026-06-05",282.38,288.01,279.39,281.91,1520000.0],["2026-06-08",280.33,281.63,274.03,280.32,1566700.0],["2026-06-09",280.0,291.56,276.09,290.6,1792900.0],["2026-06-10",290.31,301.99,282.08,301.08,1401200.0],["2026-06-11",299.64,306.19,293.51,295.9,1245300.0],["2026-06-12",295.26,298.3,290.65,294.91,1159700.0],["2026-06-15",290.2,300.35,289.2,292.91,1570600.0],["2026-06-16",292.92,295.32,264.51,265.24,2743100.0],["2026-06-17",265.0,265.13,248.56,254.69,4216700.0],["2026-06-18",257.44,259.13,246.96,249.1,3051200.0],["2026-06-22",251.4,258.87,247.71,255.98,2369100.0],["2026-06-23",255.22,264.6,254.24,257.42,1500900.0],["2026-06-24",257.54,264.11,249.34,249.59,2121800.0],["2026-06-25",253.48,254.33,242.04,244.98,1824300.0],["2026-06-26",242.17,245.91,241.23,242.21,1741500.0],["2026-06-29",240.0,246.25,227.15,231.51,1948600.0],["2026-06-30",229.26,242.98,229.0,242.67,2108800.0],["2026-07-01",241.49,251.75,241.0,247.72,1246900.0],["2026-07-02",249.68,254.22,248.82,248.99,1367200.0],["2026-07-06",249.31,253.21,242.02,245.08,1317500],["2026-07-07",244.35,260.813,244.35,258.64,1223790],["2026-07-08",257.16,271.36,255.816,264.98,1544208],["2026-07-09",264.41,268.545,258.34,267.85,1038119],["2026-07-10",270.69,270.77,263.39,268.07,672788],["2026-07-13",267.73,280.75,267.42,277.13,1269398],["2026-07-14",274.58,279.53,271.2,274.98,814079],["2026-07-15",276.47,278.48,273.11,277.11,591273],["2026-07-16",277.67,282.86,274.94,277.89,700867],["2026-07-17",278.58,284.0,272.6,273.41,765335],["2026-07-20",273.95,279.36,270.21,278.21,613042],["2026-07-21",278.46,280.315,272.895,274.4,587767],["2026-07-22",276.31,291.03,276.36,281.8,966814],["2026-07-23",280.47,291.17,278.0,284.86,947614],["2026-07-24",285.08,286.25,281.34,285.07,620346],["2026-07-27",285.34,290.315,277.05,288.87,990133],["2026-07-28",287.59,299.36,288.5,297.39,1101381],["2026-07-29",296.39,308.82,294.59,307.81,1244989],["2026-07-30",302.93,306.96,296.52,296.52,1453268],["2026-07-31",287.54,310.88,287.76,310.23,1686983],["2026-08-03",302.53,310.75,292.47,297.83,851979],["2026-08-04",293.36,297.04,288.0,288.42,789114],["2026-08-05",288.3,290.85,284.52,284.76,931530],["2026-08-06",290.23,290.905,284.35,289.17,748921],["2026-08-07",284.42,290.76,284.56,286.58,563171],["2026-08-10",288.06,292.835,287.645,292.665,70080],["2026-08-11",283.95,287.065,280.05,282.73,774604],["2026-08-12",278.95,290.98,279.65,290.98,810068],["2026-08-13",290.83,294.81,290.445,293.08,665023],["2026-08-14",296.88,296.92,292.53,296.14,356227]]}