{"t":"CDW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-27",15.2634,16.2239,15.0384,15.8951,8285800.0],["2013-06-28",15.921,16.5873,15.9037,16.1114,717400.0],["2013-07-01",16.1373,16.3537,15.8691,15.8691,394200.0],["2013-07-02",15.8691,16.994,15.7999,16.6305,223800.0],["2013-07-03",16.4315,16.6219,16.1546,16.5094,103700.0],["2013-07-05",16.2671,16.7517,16.0508,16.6305,111800.0],["2013-07-08",16.4835,16.8555,16.3191,16.6392,110500.0],["2013-07-09",16.5527,17.2362,16.4921,16.8728,206400.0],["2013-07-10",16.8469,17.2622,16.4834,16.5267,334900.0],["2013-07-11",16.4835,17.0026,16.4835,16.942,108800.0],["2013-07-12",16.6392,16.9074,16.6219,16.8815,114600.0],["2013-07-15",16.7517,17.0891,16.6305,16.9247,177300.0],["2013-07-16",16.4748,17.8679,16.4748,17.392,239300.0],["2013-07-17",17.3141,17.7121,17.0632,17.6256,139200.0],["2013-07-18",17.7381,18.1707,17.3574,18.0236,162000.0],["2013-07-19",18.1707,18.5082,17.9717,18.0323,631400.0],["2013-07-22",17.8246,17.9112,17.4958,17.5997,492900.0],["2013-07-23",17.5564,17.9025,17.3055,17.4958,41500.0],["2013-07-24",17.5045,17.9025,17.3487,17.7987,43600.0],["2013-07-25",17.5996,19.0187,17.3055,19.0187,232400.0],["2013-07-26",19.1398,19.1571,18.214,18.6812,141300.0],["2013-07-29",18.6034,19.036,18.2226,18.7764,85200.0],["2013-07-30",18.7851,18.863,17.9977,18.6899,94600.0],["2013-07-31",18.8543,18.8543,18.3351,18.6034,52500.0],["2013-08-01",18.5601,18.8629,18.3092,18.7418,181600.0],["2013-08-02",18.7505,19.4686,18.3178,19.4081,224500.0],["2013-08-05",19.4081,19.9013,19.261,19.7196,104800.0],["2013-08-06",19.7542,19.9878,19.5465,19.7369,419400.0],["2013-08-07",19.7282,19.8926,19.5898,19.858,82800.0],["2013-08-08",19.9013,19.9878,19.7282,19.9618,74100.0],["2013-08-09",19.7715,20.0051,19.7715,19.9445,67400.0],["2013-08-12",19.7715,20.0743,19.7715,20.0397,116200.0],["2013-08-13",20.0224,20.3772,19.7715,20.2474,102400.0],["2013-08-14",20.1609,20.2474,20.0311,20.2128,72100.0],["2013-08-15",20.2474,20.2474,19.7282,19.9013,280100.0],["2013-08-16",19.884,19.9791,19.7282,19.9445,82200.0],["2013-08-19",19.9013,20.0224,19.6417,19.9792,196100.0],["2013-08-20",19.9618,20.5502,19.7888,19.9965,138000.0],["2013-08-21",19.9618,20.1609,19.7282,19.9272,89000.0],["2013-08-22",19.9445,20.1609,19.7715,19.9099,52600.0],["2013-08-23",19.8667,20.1695,19.7888,20.1349,38900.0],["2013-08-26",20.1349,20.1349,19.858,19.884,126500.0],["2013-08-27",19.7888,19.8234,19.036,19.2264,280700.0],["2013-08-28",19.2177,19.4167,18.9495,19.0187,78300.0],["2013-08-29",18.9149,19.1572,18.4044,19.1052,171500.0],["2013-08-30",19.0447,19.1744,18.9062,18.9754,110900.0],["2013-09-03",19.1744,20.0484,18.8456,19.4946,94000.0],["2013-09-04",19.434,19.9099,19.0533,19.9099,117900.0],["2013-09-05",19.8234,20.5502,19.7282,20.1782,84400.0],["2013-09-06",20.1695,20.5502,19.8926,20.1089,103000.0],["2013-09-09",20.1349,20.3512,19.6071,19.8667,123700.0],["2013-09-10",19.9013,20.1089,19.5465,19.9272,125600.0],["2013-09-11",19.8148,20.3512,19.4773,20.2647,124700.0],["2013-09-12",20.2474,20.3685,19.9186,19.9792,672200.0],["2013-09-13",19.9186,20.3512,19.8147,20.3339,213800.0],["2013-09-16",20.4637,20.7406,20.1176,20.6541,187000.0],["2013-09-17",20.6108,20.7492,19.9792,20.1003,315500.0],["2013-09-18",19.9705,20.7579,19.8667,20.5848,273600.0],["2013-09-19",20.4204,20.68,20.0397,20.2993,336900.0],["2013-09-20",20.2128,20.3599,19.6244,19.8061,1170900.0],["2013-09-23",19.8147,20.7233,19.6763,20.6454,442400.0],["2013-09-24",20.6541,21.104,20.6368,21.0261,393900.0],["2013-09-25",21.0261,21.1386,20.7665,20.879,263200.0],["2013-09-26",20.9915,21.2078,20.6194,20.7579,473400.0],["2013-09-27",20.7319,21.1127,20.5849,20.7493,156900.0],["2013-09-30",20.6108,20.8444,19.7109,19.7542,1433100.0],["2013-10-01",19.6417,20.0743,19.5811,20.0743,118500.0],["2013-10-02",20.0138,20.0311,19.2696,19.7109,177400.0],["2013-10-03",19.659,20.1782,19.5898,20.1782,91000.0],["2013-10-04",20.1955,20.2214,20.0397,20.2041,110300.0],["2013-10-07",20.0657,20.1782,19.8753,19.9445,56700.0],["2013-10-08",19.9013,20.1522,19.7369,20.0051,127000.0],["2013-10-09",20.057,20.1868,19.4773,19.6244,64900.0],["2013-10-10",19.7369,20.1782,19.6763,19.9445,108700.0],["2013-10-11",19.9532,20.1349,19.7888,19.8926,71400.0],["2013-10-14",19.8494,19.858,19.4859,19.7109,91100.0],["2013-10-15",19.7196,19.8234,19.4773,19.5984,77600.0],["2013-10-16",19.6417,19.8234,19.3475,19.6157,74400.0],["2013-10-17",19.5206,19.9618,19.1571,19.7109,100700.0],["2013-10-18",19.7282,20.0311,19.5292,19.8926,94000.0],["2013-10-21",19.8926,20.0138,19.4686,19.5206,40700.0],["2013-10-22",19.5379,19.8234,19.0533,19.7282,46800.0],["2013-10-23",19.659,19.9878,18.7851,19.659,126400.0],["2013-10-24",19.6417,19.6417,18.3438,19.0447,237200.0],["2013-10-25",19.036,19.5984,18.5947,19.1658,163800.0],["2013-10-28",19.261,19.4427,18.8976,19.0793,121700.0],["2013-10-29",19.1831,19.3475,18.8283,18.9927,68200.0],["2013-10-30",18.9668,19.1918,18.24,19.1225,170200.0],["2013-10-31",19.036,19.2437,18.439,19.0274,150000.0],["2013-11-01",19.9013,20.3858,18.9495,19.0793,304900.0],["2013-11-04",18.863,19.9359,18.7764,19.8494,216000.0],["2013-11-05",19.6936,20.2041,19.5811,19.9013,173600.0],["2013-11-06",19.9013,20.1176,19.7282,19.8926,113100.0],["2013-11-07",19.8667,20.1089,19.5725,19.884,301400.0],["2013-11-08",19.8667,19.9532,19.5033,19.858,554400.0],["2013-11-11",19.3735,19.3735,18.6986,18.7937,172300.0],["2013-11-12",18.6812,18.7332,17.9111,18.2486,478600.0],["2013-11-13",17.9651,18.4073,17.8177,18.0258,930900.0],["2013-11-14",18.2252,18.6067,17.8697,17.9131,6958500.0],["2013-11-15",17.9044,18.8148,17.7743,18.7107,718600.0],["2013-11-18",18.6587,18.9882,18.2079,18.4853,546600.0],["2013-11-19",18.4159,18.6327,18.2946,18.4333,326700.0],["2013-11-20",18.3986,19.0315,18.3032,18.8408,388600.0],["2013-11-21",18.7974,19.3957,18.5633,19.0662,432800.0],["2013-11-22",19.0836,19.4477,18.9448,19.2223,405000.0],["2013-11-25",19.5431,19.9246,19.3003,19.335,542400.0],["2013-11-26",19.3523,19.4911,19.1096,19.257,336400.0],["2013-11-27",19.2396,19.4824,18.8841,19.2483,244700.0],["2013-11-29",19.2917,19.3697,19.0836,19.335,216000.0],["2013-12-02",19.2656,19.5864,19.1269,19.4737,445700.0],["2013-12-03",19.335,19.5604,19.2743,19.4737,194400.0],["2013-12-04",19.3784,19.9419,19.205,19.8552,618200.0],["2013-12-05",19.7512,19.8726,19.257,19.5171,369200.0],["2013-12-06",19.6211,19.7252,19.387,19.5865,415100.0],["2013-12-09",19.5604,19.6385,19.4824,19.6125,262000.0],["2013-12-10",19.4911,19.5778,19.2917,19.4997,324200.0],["2013-12-11",19.5257,19.5518,19.1182,19.3784,488300.0],["2013-12-12",19.2917,19.7338,19.257,19.5518,816900.0],["2013-12-13",19.4911,19.7945,19.0922,19.2917,504600.0],["2013-12-16",19.3003,19.5951,19.0055,19.4651,314600.0],["2013-12-17",19.3784,19.4564,19.1096,19.2049,604000.0],["2013-12-18",19.1876,19.4651,19.0402,19.413,826900.0],["2013-12-19",19.361,19.4477,19.1096,19.1269,355200.0],["2013-12-20",19.0836,19.4564,19.0662,19.3957,1035000.0],["2013-12-23",19.4564,19.5431,19.1096,19.3263,620700.0],["2013-12-24",19.4044,19.7339,19.335,19.6125,453100.0],["2013-12-26",19.6298,20.02,19.6038,19.8552,359500.0],["2013-12-27",19.9246,20.1153,19.6471,19.9419,465800.0],["2013-12-30",19.8639,20.2367,19.8119,20.1327,543800.0],["2013-12-31",20.2454,20.4275,19.8899,20.2541,379100.0],["2014-01-02",20.2541,20.5489,20.0633,20.2714,538900.0],["2014-01-03",20.3581,20.4795,20.1153,20.2627,485000.0],["2014-01-06",20.3668,20.7743,19.7772,20.5922,666600.0],["2014-01-07",20.6009,20.9824,20.4795,20.7916,419000.0],["2014-01-08",20.7223,20.9997,20.6876,20.7916,582500.0],["2014-01-09",20.8957,21.2425,20.8263,21.2425,453400.0],["2014-01-10",21.1558,21.6847,21.1558,21.572,569400.0],["2014-01-13",21.4766,22.1789,21.3552,21.4072,569600.0],["2014-01-14",21.4593,21.65,21.1645,21.2252,581000.0],["2014-01-15",21.1818,21.2685,21.0431,21.2078,403100.0],["2014-01-16",21.1905,21.2859,21.0257,21.2165,361000.0],["2014-01-17",21.1038,21.2512,20.9477,21.1905,252600.0],["2014-01-21",21.3465,21.598,21.0604,21.5026,319700.0],["2014-01-22",21.5546,21.8147,21.1645,21.2425,391400.0],["2014-01-23",21.2338,21.2772,20.9564,21.1124,382500.0],["2014-01-24",21.0084,21.0084,20.4188,20.4795,173200.0],["2014-01-27",20.5055,21.1905,20.1327,20.202,237700.0],["2014-01-28",20.3148,20.6009,20.0633,20.5489,207200.0],["2014-01-29",20.2801,20.4101,19.7945,19.9246,509500.0],["2014-01-30",20.0026,20.4535,20.0026,20.4361,117300.0],["2014-01-31",20.2541,20.8437,20.1934,20.5229,141300.0],["2014-02-03",20.5229,20.6096,19.6992,20.0113,298900.0],["2014-02-04",20.1153,20.4448,19.8986,20.2627,230800.0],["2014-02-05",20.2194,20.3061,20.02,20.202,207000.0],["2014-02-06",20.2107,20.5229,20.0373,20.2888,362700.0],["2014-02-07",20.3061,20.5315,20.1414,20.4188,193400.0],["2014-02-10",20.4275,20.4795,20.0547,20.0633,220400.0],["2014-02-11",20.0547,20.3408,19.8899,20.0113,285900.0],["2014-02-12",20.072,20.757,19.7859,20.5229,395700.0],["2014-02-13",20.6789,21.5546,20.0373,21.5373,406200.0],["2014-02-14",20.072,21.6153,19.9506,21.0778,475400.0],["2014-02-18",21.0171,21.6327,20.809,21.3812,313700.0],["2014-02-19",21.2945,21.7974,21.2945,21.4159,278700.0],["2014-02-20",21.3639,21.6413,21.3292,21.4679,257700.0],["2014-02-21",21.401,21.4705,21.2968,21.4097,162500.0],["2014-02-24",21.375,21.7658,21.3316,21.4011,120600.0],["2014-02-25",21.3142,21.4966,20.9668,21.0971,139100.0],["2014-02-26",21.2013,21.6269,20.932,21.4792,214000.0],["2014-02-27",21.4618,22.2609,21.4618,22.1827,226800.0],["2014-02-28",22.1393,22.9558,22.1393,22.7299,805300.0],["2014-03-03",22.5041,22.7212,22.1827,22.5215,195300.0],["2014-03-04",22.7213,22.8428,22.4954,22.7039,180300.0],["2014-03-05",22.7994,23.2684,22.5041,23.1903,314300.0],["2014-03-06",23.1381,23.4161,22.9992,23.2771,199000.0],["2014-03-07",22.591,22.6778,22.1827,22.3651,3791000.0],["2014-03-10",22.3825,22.8428,22.1567,22.3043,497200.0],["2014-03-11",22.7994,22.8515,22.1219,22.2262,624800.0],["2014-03-12",22.2522,22.287,21.9743,22.0525,608700.0],["2014-03-13",22.1133,22.4173,21.5053,21.5834,424600.0],["2014-03-14",21.514,21.983,21.0536,21.5313,660500.0],["2014-03-17",21.6269,22.1654,21.6269,22.122,496500.0],["2014-03-18",22.0698,22.3651,21.8788,22.0959,354300.0],["2014-03-19",22.009,22.3565,22.009,22.148,490600.0],["2014-03-20",22.009,22.4259,21.8527,22.0525,441000.0],["2014-03-21",22.0785,22.3565,21.818,21.9917,1162000.0],["2014-03-24",21.9743,22.148,21.844,21.9656,750800.0],["2014-03-25",22.0351,22.7994,21.7572,22.7994,378800.0],["2014-03-26",22.8168,23.0166,22.5389,22.8602,326800.0],["2014-03-27",22.7907,23.0166,22.591,22.895,381500.0],["2014-03-28",23.06,23.4335,22.9471,23.1989,871000.0],["2014-03-31",23.3292,23.9112,23.1468,23.833,850600.0],["2014-04-01",23.9198,24.7102,23.8764,24.6929,1096000.0],["2014-04-02",24.6407,24.8666,24.3975,24.8405,404300.0],["2014-04-03",24.9187,25.0055,24.2325,24.3715,518100.0],["2014-04-04",24.6668,25.1098,24.1804,24.2933,702900.0],["2014-04-07",24.0849,24.276,23.7461,23.9372,468800.0],["2014-04-08",23.8851,24.1457,23.668,23.7722,511500.0],["2014-04-09",23.859,24.6321,23.7635,24.5452,479100.0],["2014-04-10",24.5452,25.5006,24.163,24.2586,973900.0],["2014-04-11",24.0849,24.2412,23.5464,23.7896,283000.0],["2014-04-14",24.0328,24.1804,23.6419,23.9285,183300.0],["2014-04-15",24.1891,24.2586,23.8156,24.163,306400.0],["2014-04-16",24.3107,24.7189,24.2933,24.6234,199000.0],["2014-04-17",24.5886,24.7537,23.7114,24.7015,153000.0],["2014-04-21",24.771,25.0055,23.1903,24.6755,457700.0],["2014-04-22",24.7189,25.0576,23.972,24.8926,200500.0],["2014-04-23",24.936,24.936,24.5539,24.8058,276400.0],["2014-04-24",24.9621,25.1532,24.5539,24.6668,433800.0],["2014-04-25",24.606,24.8926,23.8851,24.1804,727600.0],["2014-04-28",24.2325,24.4149,23.7027,24.2846,285400.0],["2014-04-29",24.4062,24.6407,23.9198,24.2238,220700.0],["2014-04-30",24.2673,24.4931,24.0935,24.4844,254200.0],["2014-05-01",24.2673,24.8144,24.2673,24.5018,400100.0],["2014-05-02",24.4844,24.745,24.2499,24.6147,236800.0],["2014-05-05",24.5191,24.8058,24.2759,24.7884,138600.0],["2014-05-06",24.7884,24.8752,24.4323,24.441,157900.0],["2014-05-07",24.4236,24.9187,23.8504,24.1022,486800.0],["2014-05-08",24.4062,24.9534,24.2586,24.91,287100.0],["2014-05-09",24.9447,25.7959,24.5018,25.4485,646000.0],["2014-05-12",25.3616,26.4213,25.2835,26.0738,463800.0],["2014-05-13",26.0652,26.2215,25.7612,25.9609,228400.0],["2014-05-14",25.8133,26.0217,25.7438,25.7525,174100.0],["2014-05-15",25.6135,25.9175,25.4051,25.8046,427200.0],["2014-05-16",25.9088,25.987,25.3356,25.9175,397500.0],["2014-05-19",25.7525,25.9696,25.5093,25.5527,316200.0],["2014-05-20",25.5006,25.8654,25.3269,25.3964,401300.0],["2014-05-21",25.5527,25.9436,25.4311,25.7438,298200.0],["2014-05-22",24.4417,24.5635,24.0764,24.4504,4304400.0],["2014-05-23",24.5461,24.9375,24.4678,24.7461,1255700.0],["2014-05-27",24.9636,25.1984,24.8592,25.0679,1427800.0],["2014-05-28",25.1723,25.2332,25.0245,25.2158,1081100.0],["2014-05-29",25.355,25.4333,25.094,25.3289,1194300.0],["2014-05-30",25.2593,25.6768,25.1375,25.5811,3745300.0],["2014-06-02",25.6333,25.7638,25.2506,25.6507,674800.0],["2014-06-03",25.5116,25.8856,25.4942,25.7203,574400.0],["2014-06-04",25.7203,25.9552,25.6942,25.8943,628300.0],["2014-06-05",26.0247,26.0943,25.8334,26.0769,690400.0],["2014-06-06",26.1813,26.277,25.8682,26.1552,569700.0],["2014-06-09",26.1726,26.5205,25.9378,26.3379,1083700.0],["2014-06-10",26.3901,26.6771,26.3118,26.4944,729900.0],["2014-06-11",26.4249,26.6162,26.3727,26.4944,239400.0],["2014-06-12",26.4509,26.5466,26.277,26.3553,313100.0],["2014-06-13",26.5814,26.6771,26.4249,26.5292,542900.0],["2014-06-16",26.4249,26.7989,26.4162,26.7206,1550400.0],["2014-06-17",26.7206,27.2947,26.6597,27.2512,1510100.0],["2014-06-18",27.1729,27.5295,27.1555,27.2425,630800.0],["2014-06-19",27.399,27.6513,27.3208,27.6165,833100.0],["2014-06-20",27.66,27.9818,27.5034,27.9209,1248100.0],["2014-06-23",27.86,28.0775,27.6948,27.8166,764400.0],["2014-06-24",27.7905,27.8861,27.5295,27.6252,769700.0],["2014-06-25",27.5295,28.0514,27.3208,28.0253,753900.0],["2014-06-26",28.0949,28.1906,27.7383,27.8774,628100.0],["2014-06-27",27.8513,27.947,27.4773,27.5556,5245400.0],["2014-06-30",27.66,27.9731,27.5904,27.7296,818100.0],["2014-07-01",27.7818,28.0688,27.7122,27.8774,794200.0],["2014-07-02",27.9383,28.2776,27.86,28.1384,527000.0],["2014-07-03",28.3123,28.3732,27.9644,28.2689,915000.0],["2014-07-07",27.6861,27.8948,27.2251,27.4512,1344100.0],["2014-07-08",27.4164,27.7296,27.1468,27.573,962900.0],["2014-07-09",27.5991,27.9296,27.5643,27.8427,937800.0],["2014-07-10",27.5469,27.7992,27.486,27.7383,766600.0],["2014-07-11",27.7122,27.7905,27.3556,27.3816,430300.0],["2014-07-14",27.5295,27.7383,27.3556,27.399,444500.0],["2014-07-15",27.3556,27.4773,26.8685,27.112,547600.0],["2014-07-16",27.1207,27.4512,26.9989,27.2686,731300.0],["2014-07-17",27.1729,27.5556,27.0424,27.1468,473000.0],["2014-07-18",27.2164,27.2686,27.0598,27.2077,302800.0],["2014-07-21",27.0598,27.1816,26.8424,27.0598,235600.0],["2014-07-22",27.2077,27.3643,26.9902,27.112,263300.0],["2014-07-23",27.1468,27.2512,27.0076,27.1207,171500.0],["2014-07-24",27.1555,27.5382,27.0511,27.2599,603300.0],["2014-07-25",27.2164,27.2164,26.8946,26.9728,167200.0],["2014-07-28",26.9641,27.0511,26.6423,26.9641,354400.0],["2014-07-29",26.9728,27.3295,26.9728,27.0685,410200.0],["2014-07-30",27.1381,27.2686,26.9728,27.2077,576800.0],["2014-07-31",27.1207,27.7905,26.5379,26.8685,713500.0],["2014-08-01",26.8772,27.0424,26.5988,26.9467,511300.0],["2014-08-04",26.9467,27.1381,26.6249,26.738,674000.0],["2014-08-05",26.5553,27.0598,26.3292,26.9815,816000.0],["2014-08-06",26.825,27.3121,26.477,27.0598,539400.0],["2014-08-07",27.1555,27.2599,26.6075,26.651,325400.0],["2014-08-08",26.6858,26.9119,26.5727,26.8337,182200.0],["2014-08-11",26.9641,27.3034,26.8337,26.9989,597900.0],["2014-08-12",26.9728,27.3729,26.9728,27.199,389900.0],["2014-08-13",27.2947,27.66,27.1642,27.5208,341200.0],["2014-08-14",27.6774,27.8513,27.573,27.7818,264400.0],["2014-08-15",27.9035,28.0862,27.6339,27.8948,369000.0],["2014-08-18",28.1384,28.5298,27.9818,28.4341,578400.0],["2014-08-19",28.6168,28.7038,28.5124,28.7038,359700.0],["2014-08-20",28.6951,28.7038,28.5124,28.6168,226400.0],["2014-08-21",28.6891,28.8981,28.48,28.8807,336400.0],["2014-08-22",28.8633,28.9504,28.7413,28.8458,208200.0],["2014-08-25",29.0287,29.2465,28.9504,28.9504,278000.0],["2014-08-26",29.0984,29.3249,28.9416,29.1594,475400.0],["2014-08-27",29.3249,29.4381,28.9591,29.0636,309400.0],["2014-08-28",28.9765,28.9765,28.5758,28.6978,371600.0],["2014-08-29",28.8197,28.8545,28.6107,28.7762,237400.0],["2014-09-02",28.7413,28.8894,28.5933,28.8633,448200.0],["2014-09-03",28.0184,28.0446,27.5307,27.6004,2946800.0],["2014-09-04",27.6526,27.9313,27.2868,27.3217,839700.0],["2014-09-05",27.4175,27.7397,27.3565,27.5743,736500.0],["2014-09-08",27.5046,27.8007,27.4784,27.5568,640800.0],["2014-09-09",27.4785,27.5917,27.2346,27.3652,651200.0],["2014-09-10",27.3826,27.4959,26.9994,27.313,446800.0],["2014-09-11",27.1127,27.5307,27.1127,27.1997,585400.0],["2014-09-12",27.2694,27.3304,26.9123,27.3304,1022000.0],["2014-09-15",27.313,27.313,26.6162,26.8427,507700.0],["2014-09-16",26.7381,27.1127,26.564,26.9994,478000.0],["2014-09-17",27.0168,27.4262,26.982,27.2868,489500.0],["2014-09-18",27.3217,27.6962,27.1039,27.6788,435800.0],["2014-09-19",27.7659,27.9401,27.4959,27.7049,1309800.0],["2014-09-22",27.522,27.8704,27.2085,27.2607,591200.0],["2014-09-23",27.1475,27.3043,26.5552,26.5552,530500.0],["2014-09-24",26.6249,27.043,26.4159,26.9733,766600.0],["2014-09-25",26.9559,27.1039,26.2504,26.4246,1098100.0],["2014-09-26",26.4943,26.6772,26.3462,26.6249,313900.0],["2014-09-29",26.3724,26.7643,26.1895,26.6946,224000.0],["2014-09-30",27.0604,27.4262,26.7207,27.043,930700.0],["2014-10-01",27.043,27.043,26.3462,26.442,523200.0],["2014-10-02",26.442,26.5465,26.0153,26.2156,842900.0],["2014-10-03",26.9994,27.0517,26.6685,26.7556,882200.0],["2014-10-06",26.982,27.2259,26.5639,26.6249,393000.0],["2014-10-07",26.5727,26.5727,26.1285,26.2504,795800.0],["2014-10-08",26.2853,26.3898,25.8236,26.2678,517900.0],["2014-10-09",26.2678,26.3985,25.9456,25.9543,571600.0],["2014-10-10",25.7278,25.7888,25.1443,25.2662,1145900.0],["2014-10-13",25.3708,25.5014,24.6479,24.7001,1139800.0],["2014-10-14",24.7611,25.0746,24.5172,24.7524,819400.0],["2014-10-15",24.4214,24.9875,24.0295,24.7611,1006000.0],["2014-10-16",24.4562,24.8046,24.2559,24.6043,1092200.0],["2014-10-17",24.8482,25.4666,24.8482,25.3011,520900.0],["2014-10-20",25.3011,25.5101,25.0833,25.214,491200.0],["2014-10-21",25.3098,25.963,25.2488,25.9456,800300.0],["2014-10-22",26.0414,26.1459,25.6843,25.7104,237200.0],["2014-10-23",26.0065,26.233,25.6756,26.024,247400.0],["2014-10-24",26.1024,26.294,25.9891,26.0936,578200.0],["2014-10-27",26.0675,26.2765,25.963,26.0153,395300.0],["2014-10-28",26.172,26.5378,25.9891,26.4246,851000.0],["2014-10-29",26.3898,26.7294,26.0414,26.1285,468000.0],["2014-10-30",26.1459,26.3723,25.963,26.2417,505900.0],["2014-10-31",26.6249,26.9733,26.2591,26.8601,576300.0],["2014-11-03",27.0081,27.1736,26.7469,27.0517,549600.0],["2014-11-04",26.9646,27.2172,26.8427,27.0343,619200.0],["2014-11-05",27.2433,27.313,26.982,27.2868,583700.0],["2014-11-06",29.0462,29.142,27.9139,28.2884,1861900.0],["2014-11-07",28.4278,28.6804,28.3059,28.3842,898100.0],["2014-11-10",28.5671,28.8981,28.5062,28.5236,472900.0],["2014-11-11",28.5062,28.5758,28.2884,28.3842,365400.0],["2014-11-12",28.3581,28.5323,28.123,28.2797,844000.0],["2014-11-13",28.7413,28.7413,28.1142,28.3668,1063500.0],["2014-11-14",28.2623,28.7762,28.0881,28.6978,1426200.0],["2014-11-17",28.6804,28.7936,28.4365,28.6281,535100.0],["2014-11-18",31.4239,31.4239,28.3233,28.9504,783900.0],["2014-11-19",29.02,29.02,28.4975,28.6542,648400.0],["2014-11-20",28.5149,28.7849,28.3755,28.6629,735300.0],["2014-11-21",29.0452,29.2459,28.731,29.2459,892000.0],["2014-11-24",29.6736,30.8169,29.4118,30.4678,3062500.0],["2014-11-25",30.7034,30.878,30.3805,30.4765,1887900.0],["2014-11-26",30.5114,30.7296,30.4765,30.6162,708000.0],["2014-11-28",30.5289,31.0351,30.5289,30.6162,304400.0],["2014-12-01",30.6598,30.6598,30.0314,30.0489,591400.0],["2014-12-02",29.9965,30.2758,29.918,30.014,427400.0],["2014-12-03",29.0627,29.595,28.8794,29.307,6134100.0],["2014-12-04",29.4292,30.2845,29.2372,29.7958,2399600.0],["2014-12-05",30.1798,30.1798,29.6649,29.9878,1400500.0],["2014-12-08",29.9878,30.1012,29.5165,29.63,1186500.0],["2014-12-09",29.0627,29.8394,28.8096,29.8045,1254100.0],["2014-12-10",29.7958,29.9354,29.3332,29.6736,1341000.0],["2014-12-11",29.7434,30.206,29.6823,29.7696,1123000.0],["2014-12-12",29.6736,30.1623,29.4205,29.9616,2165900.0],["2014-12-15",30.2147,30.2932,28.923,28.9841,1396200.0],["2014-12-16",28.5477,29.4205,28.4255,29.0277,1302900.0],["2014-12-17",29.1761,29.6474,28.9318,29.5689,644600.0],["2014-12-18",29.6736,30.4416,29.6038,30.2496,825500.0],["2014-12-19",30.1012,30.5463,29.9791,30.4242,1103600.0],["2014-12-22",30.494,30.8431,30.4067,30.6162,775600.0],["2014-12-23",30.7296,31.2271,30.7209,31.0787,612300.0],["2014-12-24",31.0874,31.4278,31.0525,31.2009,184600.0],["2014-12-26",31.2533,31.4889,31.2271,31.3493,272200.0],["2014-12-29",31.4016,31.4104,31.1224,31.1835,448800.0],["2014-12-30",31.0525,31.1835,30.7733,30.8431,506300.0],["2014-12-31",30.9914,31.0874,30.59,30.6947,342000.0],["2015-01-02",30.7733,30.8082,30.1972,30.4242,380200.0],["2015-01-05",30.302,30.3543,29.8045,30.1012,470200.0],["2015-01-06",30.1012,30.2671,29.5514,29.6649,515200.0],["2015-01-07",29.9267,30.4765,29.8307,30.2845,985500.0],["2015-01-08",30.6074,31.2969,30.6074,31.0438,862400.0],["2015-01-09",31.2096,31.262,30.8343,31.166,779800.0],["2015-01-12",31.2009,31.3493,30.9042,31.166,651600.0],["2015-01-13",31.4017,32.222,31.1835,31.6635,1074400.0],["2015-01-14",30.6685,31.2184,30.11,30.9914,1566900.0],["2015-01-15",31.1922,31.2445,30.6947,30.878,1175400.0],["2015-01-16",30.7034,31.2707,30.4678,31.2184,611100.0],["2015-01-20",31.4104,31.5238,30.7558,30.9914,1316200.0],["2015-01-21",30.8344,31.1922,30.6598,30.9391,466000.0],["2015-01-22",31.0176,31.2271,30.6423,31.1922,475800.0],["2015-01-23",31.0787,31.3842,30.7558,31.1922,345300.0],["2015-01-26",31.2795,31.4016,30.7994,31.1485,786500.0],["2015-01-27",30.8343,30.9653,29.8394,30.206,800800.0],["2015-01-28",30.5551,30.878,30.1361,30.1711,545500.0],["2015-01-29",30.1536,30.4329,29.9267,30.3369,409800.0],["2015-01-30",30.206,30.5463,29.6998,29.9005,660100.0],["2015-02-02",29.8481,29.9529,28.9841,29.9092,1014200.0],["2015-02-03",30.0314,30.7994,29.8656,30.782,799600.0],["2015-02-04",30.6685,30.9827,30.4765,30.6598,369600.0],["2015-02-05",30.7558,30.9827,30.6336,30.9478,370800.0],["2015-02-06",31.1049,31.454,30.9565,31.4016,712200.0],["2015-02-09",31.2184,31.5064,31.0089,31.4627,877300.0],["2015-02-10",32.0999,32.51,31.5587,31.7682,1553800.0],["2015-02-11",31.646,31.8555,31.3405,31.4104,1601900.0],["2015-02-12",31.5937,31.8904,31.4453,31.7682,1036400.0],["2015-02-13",31.6984,32.3966,31.4802,32.318,1118100.0],["2015-02-17",32.2657,33.0337,32.2395,32.894,2549200.0],["2015-02-18",32.99,33.313,32.9028,33.1122,1462200.0],["2015-02-19",33.1646,33.1995,32.8853,32.9813,791800.0],["2015-02-20",32.8417,33.0511,32.5711,32.9464,564800.0],["2015-02-23",33.0933,33.3556,32.9621,33.207,1097200.0],["2015-02-24",33.2944,33.4343,32.9971,33.3031,977800.0],["2015-02-25",33.5392,33.5392,33.172,33.2507,667700.0],["2015-02-26",33.5829,33.6092,33.2332,33.3731,554700.0],["2015-02-27",33.1982,33.2419,32.8572,32.9009,1024200.0],["2015-03-02",32.8397,33.2944,32.796,33.2244,985000.0],["2015-03-03",33.207,33.4693,33.1982,33.3818,887500.0],["2015-03-04",33.2157,33.4605,33.0146,33.2507,1020400.0],["2015-03-05",33.2594,33.4955,32.9884,33.0059,1347400.0],["2015-03-06",32.9185,33.1633,32.5163,32.6911,1041300.0],["2015-03-09",32.6474,32.866,32.5775,32.6212,1036000.0],["2015-03-10",32.3938,32.4113,31.6856,31.808,1068500.0],["2015-03-11",31.7293,31.913,31.4933,31.5632,860500.0],["2015-03-12",31.4321,31.5545,30.7326,31.0998,1962400.0],["2015-03-13",31.0998,31.4758,31.0386,31.4321,870500.0],["2015-03-16",31.4408,31.8605,31.4321,31.7731,668200.0],["2015-03-17",31.6769,31.9217,31.5545,31.7031,970400.0],["2015-03-18",31.7381,32.219,31.4758,32.1228,1166400.0],["2015-03-19",32.1228,32.761,32.0091,32.6299,904700.0],["2015-03-20",32.7261,33.3643,32.6474,33.0234,2071800.0],["2015-03-23",33.0146,33.5042,32.8747,33.207,1252200.0],["2015-03-24",33.0671,33.3731,32.9796,33.0758,1347400.0],["2015-03-25",33.1895,33.4081,32.5337,32.6736,2130100.0],["2015-03-26",32.6387,32.8835,32.1403,32.3239,852300.0],["2015-03-27",32.2889,33.0846,32.2714,33.0671,1063100.0],["2015-03-30",33.2681,33.5392,32.866,33.0059,1066000.0],["2015-03-31",32.7873,32.9622,32.4463,32.56,1215000.0],["2015-04-01",32.525,32.8485,31.8518,32.1228,884900.0],["2015-04-02",32.0441,32.219,31.9217,32.0616,600200.0],["2015-04-06",31.9654,32.4201,31.9304,32.2802,1007800.0],["2015-04-07",32.3064,32.5949,32.1753,32.5075,799300.0],["2015-04-08",32.5687,33.2944,32.5687,33.1807,760200.0],["2015-04-09",33.207,33.5917,33.0408,33.548,852600.0],["2015-04-10",33.6441,33.6441,33.0758,33.5917,551000.0],["2015-04-13",33.6704,33.8452,33.5829,33.6354,555700.0],["2015-04-14",33.5917,33.5917,33.0146,33.2507,504800.0],["2015-04-15",33.3468,33.7141,32.8485,33.6266,601000.0],["2015-04-16",33.6004,33.6879,33.1633,33.3906,912900.0],["2015-04-17",33.2157,33.2944,32.9272,33.0758,276100.0],["2015-04-20",33.2594,33.6179,33.1458,33.4955,953800.0],["2015-04-21",33.6791,33.9064,33.4081,33.854,620800.0],["2015-04-22",33.8977,34.09,33.548,34.0376,476200.0],["2015-04-23",34.0463,34.1512,33.5567,34.1163,715300.0],["2015-04-24",34.2299,34.3786,33.854,33.9851,548000.0],["2015-04-27",33.9851,34.1425,33.6878,33.8627,388700.0],["2015-04-28",33.784,34.0725,33.513,33.8627,723000.0],["2015-04-29",33.5917,33.819,33.4081,33.7403,629400.0],["2015-04-30",33.6966,34.0201,33.3031,33.5042,683000.0],["2015-05-01",33.6179,33.819,33.3993,33.8102,562400.0],["2015-05-04",33.819,34.1512,33.8102,33.9414,761400.0],["2015-05-05",33.8977,34.0463,33.6878,33.9851,802600.0],["2015-05-06",33.9239,34.0813,33.5217,33.784,999100.0],["2015-05-07",33.2245,33.6529,32.1928,32.3239,2135000.0],["2015-05-08",32.3763,33.0583,32.0616,32.0878,1468800.0],["2015-05-11",32.0266,32.2802,31.913,32.0966,1370200.0],["2015-05-12",31.9916,32.4813,31.913,32.2889,831400.0],["2015-05-13",32.3501,32.6474,32.1927,32.3414,1072100.0],["2015-05-14",32.5512,32.7523,32.4288,32.6736,682900.0],["2015-05-15",32.7611,32.9009,32.4725,32.8572,891100.0],["2015-05-18",32.8747,32.9971,32.5337,32.8223,597500.0],["2015-05-19",32.0878,32.4725,31.8343,32.149,4584000.0],["2015-05-20",32.149,32.3151,32.0878,32.1053,1241400.0],["2015-05-21",32.2262,32.5853,32.2087,32.4977,1017800.0],["2015-05-22",32.4102,32.5415,32.27,32.4364,398800.0],["2015-05-26",32.3576,32.5503,31.8583,31.9021,1494700.0],["2015-05-27",32.0422,32.3401,31.8408,32.2963,1056200.0],["2015-05-28",32.1999,32.3926,32.1123,32.3663,1153300.0],["2015-05-29",32.4014,32.6116,32.1999,32.4977,2419000.0],["2015-06-01",32.5678,32.6204,32.0072,32.4101,1002000.0],["2015-06-02",32.2963,32.4802,32.1911,32.305,683200.0],["2015-06-03",32.3926,32.5153,32.2087,32.3839,962700.0],["2015-06-04",32.305,32.3576,31.8583,31.9546,499700.0],["2015-06-05",31.9021,32.0685,31.6831,32.0422,577900.0],["2015-06-08",32.0598,32.2262,31.6743,31.8846,738800.0],["2015-06-09",31.8495,32.0422,31.613,32.0422,1178500.0],["2015-06-10",32.0773,32.5678,32.0773,32.4977,1111900.0],["2015-06-11",32.6291,32.7518,32.2612,32.2963,710000.0],["2015-06-12",32.1999,32.3401,32.1211,32.1649,295700.0],["2015-06-15",32.1561,32.1561,31.7181,32.051,785200.0],["2015-06-16",31.9284,32.0685,31.6831,31.9109,662800.0],["2015-06-17",31.9108,32.2525,31.9108,32.1474,1306600.0],["2015-06-18",32.1999,32.8569,32.1123,32.7956,1257000.0],["2015-06-19",32.6204,32.6379,32.1912,32.2349,950100.0],["2015-06-22",32.3926,32.5153,32.2262,32.3839,665500.0],["2015-06-23",32.4277,32.6028,32.4101,32.4977,745600.0],["2015-06-24",32.489,32.559,31.9021,31.9809,631000.0],["2015-06-25",31.9897,32.2437,31.9284,31.9459,743500.0],["2015-06-26",31.8408,31.9897,30.8509,30.921,4658600.0],["2015-06-29",30.851,30.9386,30.2816,30.2903,1226000.0],["2015-06-30",30.5268,30.8334,29.9487,30.0276,893100.0],["2015-07-01",30.3254,30.5268,30.0889,30.3517,832300.0],["2015-07-02",30.3166,30.5444,30.1239,30.1765,556200.0],["2015-07-06",29.9312,30.448,29.6684,29.8874,1296500.0],["2015-07-07",29.9575,30.1327,29.248,30.1239,838300.0],["2015-07-08",29.8611,29.9224,29.4669,29.6421,1039800.0],["2015-07-09",29.8962,30.3166,29.4056,29.5546,1234300.0],["2015-07-10",29.9575,30.1414,29.537,29.7297,695000.0],["2015-07-13",30.0013,30.1765,29.6947,30.1151,1062400.0],["2015-07-14",30.0276,30.6407,29.94,30.5006,551200.0],["2015-07-15",30.4305,30.6407,29.9838,30.0538,554700.0],["2015-07-16",30.3604,30.3604,30.0801,30.1327,446900.0],["2015-07-17",30.2378,30.2641,29.8436,29.9137,240500.0],["2015-07-20",29.9312,30.0451,29.6509,29.7735,502700.0],["2015-07-21",29.5808,29.7823,29.4669,29.5458,723500.0],["2015-07-22",29.3531,29.9925,29.283,29.9575,1204800.0],["2015-07-23",30.0013,30.2816,29.8086,29.9838,788600.0],["2015-07-24",29.8699,30.0363,29.3969,29.4407,461200.0],["2015-07-27",29.1866,29.318,28.9151,29.1779,446600.0],["2015-07-28",29.2392,30.3517,29.1078,30.2203,920700.0],["2015-07-29",30.3867,30.7196,29.9925,30.702,724200.0],["2015-07-30",30.9911,31.0875,30.448,31.0437,1356300.0],["2015-07-31",31.2013,31.5605,31.0261,31.4729,1310800.0],["2015-08-03",32.9883,34.162,32.9357,33.8379,3073000.0],["2015-08-04",34.162,34.9154,33.619,34.2496,1886900.0],["2015-08-05",34.4686,35.0292,34.4686,34.7927,1673200.0],["2015-08-06",34.784,35.0468,34.2321,34.4511,1611400.0],["2015-08-07",34.4248,34.6789,33.9606,34.0832,1089500.0],["2015-08-10",34.3985,34.6175,34.1708,34.4161,1234600.0],["2015-08-11",34.1445,34.5387,33.8555,34.5037,1020600.0],["2015-08-12",34.3022,34.5124,33.9431,34.0745,775900.0],["2015-08-13",33.5576,34.1533,33.4613,34.0044,4952300.0],["2015-08-14",34.3985,34.4073,33.9518,34.3197,1495500.0],["2015-08-17",34.1533,34.8716,34.1533,34.8015,1335800.0],["2015-08-18",34.8365,34.8803,34.5475,34.5562,716900.0],["2015-08-19",34.381,34.6788,34.1796,34.5562,824300.0],["2015-08-20",34.2146,34.5299,33.8555,33.8642,868100.0],["2015-08-21",33.7396,34.3539,33.5641,33.5641,1925200.0],["2015-08-24",32.0022,33.687,31.2563,32.827,1790600.0],["2015-08-25",34.0116,34.0116,32.9235,32.9499,1454200.0],["2015-08-26",33.5027,34.7751,33.1166,34.6434,1837800.0],["2015-08-27",34.8804,35.3454,34.5294,35.1875,1689200.0],["2015-08-28",35.2665,35.2928,34.8189,35.0734,1151800.0],["2015-08-31",34.9857,35.1699,34.8102,34.8804,1426700.0],["2015-09-01",34.2135,34.5469,33.4325,33.7045,896800.0],["2015-09-02",33.8712,34.1784,33.4939,34.038,1011400.0],["2015-09-03",34.0467,34.6347,34.0467,34.4416,622800.0],["2015-09-04",33.8449,34.1608,33.5992,33.959,617600.0],["2015-09-08",33.959,35.3893,33.959,35.363,1313600.0],["2015-09-09",35.8719,35.8895,35.3981,35.4507,1211000.0],["2015-09-10",35.5209,35.907,35.2314,35.7579,991000.0],["2015-09-11",35.714,36.0737,35.6789,36.065,1055100.0],["2015-09-14",36.065,36.2756,35.8105,36.0299,1037100.0],["2015-09-15",36.2405,36.495,35.8719,36.4686,978100.0],["2015-09-16",36.609,36.7494,36.3984,36.6968,812700.0],["2015-09-17",36.767,36.8459,36.1615,36.2229,782000.0],["2015-09-18",35.8456,36.0386,35.6789,35.828,1518000.0],["2015-09-21",36.1001,36.1264,35.3981,35.5911,829900.0],["2015-09-22",35.284,35.4244,35.0734,35.3893,748500.0],["2015-09-23",35.4507,35.635,35.2577,35.5122,791100.0],["2015-09-24",35.1787,35.635,35.0997,35.6174,589100.0],["2015-09-25",35.986,36.179,35.5121,35.7842,490700.0],["2015-09-28",35.714,35.7579,34.4679,34.5118,1039600.0],["2015-09-29",34.6083,35.1875,34.3626,34.9418,1194700.0],["2015-09-30",35.4419,35.9333,35.2577,35.8544,1264200.0],["2015-10-01",35.7052,36.0123,35.5472,35.986,1070600.0],["2015-10-02",35.2664,35.8719,35.1611,35.6174,1505100.0],["2015-10-05",35.9509,36.9161,35.714,36.6529,2091800.0],["2015-10-06",36.6968,36.8196,36.4423,36.7055,947900.0],["2015-10-07",36.8547,37.4251,36.7231,37.3812,1292500.0],["2015-10-08",37.39,37.7059,37.2057,37.3461,891100.0],["2015-10-09",37.5392,37.6883,37.311,37.4953,676200.0],["2015-10-12",37.7146,37.7848,37.2934,37.7673,478200.0],["2015-10-13",38.557,38.6097,37.82,38.1271,719600.0],["2015-10-14",38.0306,38.3816,37.7761,38.0393,574400.0],["2015-10-15",38.4956,38.4956,37.9253,38.2324,599700.0],["2015-10-16",38.364,38.6623,38.1446,38.5658,683200.0],["2015-10-19",38.5658,39.0133,38.443,38.7501,1348600.0],["2015-10-20",38.794,38.873,38.4254,38.6097,985000.0],["2015-10-21",38.8817,39.0748,38.1973,38.3552,667800.0],["2015-10-22",38.5658,39.3995,38.5132,39.3819,929100.0],["2015-10-23",39.9874,40.3647,39.066,39.338,752500.0],["2015-10-26",39.3117,39.3292,38.7676,38.8993,744000.0],["2015-10-27",38.8378,39.3819,38.522,38.8291,609400.0],["2015-10-28",38.8291,39.3731,38.4517,39.3643,647500.0],["2015-10-29",39.4258,39.9259,38.8905,39.2591,847200.0],["2015-10-30",39.3994,39.5398,39.2064,39.2152,684600.0],["2015-11-02",39.3556,39.4872,38.5395,39.1713,1528800.0],["2015-11-03",39.145,39.3117,38.8027,39.0133,1709800.0],["2015-11-04",38.6536,40.7859,38.3114,40.3033,2035100.0],["2015-11-05",40.4963,40.7069,40.1365,40.5928,1033700.0],["2015-11-06",40.7245,41.172,38.1973,38.2763,3602100.0],["2015-11-09",38.2762,38.5483,37.4251,37.5216,1769300.0],["2015-11-10",37.583,37.8112,37.0302,37.6796,1923000.0],["2015-11-11",38.1095,38.364,37.3286,37.7322,1356700.0],["2015-11-12",37.6883,37.9516,37.3286,37.39,1012200.0],["2015-11-13",37.2584,37.4602,36.7582,36.8108,1457000.0],["2015-11-16",36.767,37.5128,36.767,37.4514,1405600.0],["2015-11-17",37.7849,38.7589,37.5567,38.6887,1408200.0],["2015-11-18",39.0572,39.3907,38.3465,38.7413,1644200.0],["2015-11-19",38.794,39.7417,38.7413,39.6627,1166300.0],["2015-11-20",39.8645,40.1365,39.4521,39.5749,969800.0],["2015-11-23",39.7227,39.969,39.1949,39.4588,1562000.0],["2015-11-24",38.3066,39.0014,38.1746,38.8343,4380000.0],["2015-11-25",38.8343,39.0894,38.5616,38.8959,1794000.0],["2015-11-27",39.0454,39.0982,38.72,38.8343,704000.0],["2015-11-30",38.9487,39.0278,37.9635,37.9723,7477100.0],["2015-12-01",38.6496,38.9135,38.4297,38.8519,1764000.0],["2015-12-02",38.7288,38.9663,38.2714,38.3681,1251900.0],["2015-12-03",38.5265,38.9751,37.9899,38.2362,1136400.0],["2015-12-04",38.201,39.2741,37.9283,39.2477,1993500.0],["2015-12-07",38.9927,39.3093,38.5177,38.7903,977500.0],["2015-12-08",38.2978,39.0366,38.2978,38.9662,1005100.0],["2015-12-09",38.7464,39.2741,38.1306,38.2714,1438200.0],["2015-12-10",38.2274,38.8871,38.2274,38.5792,855800.0],["2015-12-11",38.2274,38.4385,37.6293,37.6644,784900.0],["2015-12-14",37.5413,38.0075,37.251,37.5413,853500.0],["2015-12-15",37.6645,38.3417,37.5413,37.9371,1107400.0],["2015-12-16",38.289,38.7376,38.245,38.5177,1028300.0],["2015-12-17",38.7024,38.7024,37.3654,37.5501,896700.0],["2015-12-18",37.6557,38.289,36.996,37.3038,2337500.0],["2015-12-21",37.682,37.8228,36.8024,37.2422,789600.0],["2015-12-22",37.2422,37.7612,36.6265,37.6469,634500.0],["2015-12-23",37.6908,37.7524,37.251,37.6205,545800.0],["2015-12-24",37.4973,37.8756,37.4973,37.7876,243400.0],["2015-12-28",37.5325,38.0075,37.0136,37.3566,504900.0],["2015-12-29",37.5413,38.1834,37.4885,38.1218,624600.0],["2015-12-30",37.9371,38.2538,37.7788,38.0339,400600.0],["2015-12-31",37.8756,37.9723,36.952,36.9784,718300.0],["2016-01-04",36.4242,36.433,35.615,36.0196,890000.0],["2016-01-05",36.134,36.3451,35.8613,36.002,812100.0],["2016-01-06",35.4918,36.3099,35.3599,36.2835,952000.0],["2016-01-07",35.5886,35.7117,34.7178,34.9113,1384000.0],["2016-01-08",35.2632,35.3071,34.7178,34.8761,1193300.0],["2016-01-11",34.9641,35.4127,34.7706,35.0433,1502700.0],["2016-01-12",35.4655,35.4918,34.8761,35.3071,993500.0],["2016-01-13",35.3775,35.3775,33.2577,33.3808,1653000.0],["2016-01-14",33.284,33.6711,32.5452,33.2665,1814200.0],["2016-01-15",32.3781,32.9234,31.9822,32.6243,2006000.0],["2016-01-19",32.9586,33.7502,32.3429,32.7563,1222200.0],["2016-01-20",32.2285,33.1081,31.4545,32.5892,1416500.0],["2016-01-21",32.8267,33.6799,31.7711,33.0993,1166900.0],["2016-01-22",33.5655,34.0405,33.2928,33.7326,1294100.0],["2016-01-25",33.7502,34.0053,33.3632,33.3808,901600.0],["2016-01-26",33.6183,34.0933,33.3192,33.7942,810300.0],["2016-01-27",33.6799,33.8118,32.8706,33.1257,628300.0],["2016-01-28",33.2665,33.5743,32.6859,32.8179,1101900.0],["2016-01-29",33.0026,33.8734,33.0026,33.8206,1134600.0],["2016-02-01",33.5655,33.9789,33.4336,33.5919,1536500.0],["2016-02-02",33.46,34.0317,32.6947,32.853,1208700.0],["2016-02-03",33.0114,33.4776,32.4572,33.0026,1068400.0],["2016-02-04",33.0114,33.5127,32.8003,33.0817,947400.0],["2016-02-05",32.9674,33.3632,31.604,31.8591,2205800.0],["2016-02-08",31.5073,31.6656,30.5221,31.0587,2500200.0],["2016-02-09",27.6898,31.648,26.7398,31.1466,2840100.0],["2016-02-10",31.1026,31.5424,30.0471,30.5749,1882700.0],["2016-02-11",29.968,30.5309,29.449,29.6337,2230700.0],["2016-02-12",30.1263,30.5485,29.7481,30.1791,930100.0],["2016-02-16",30.6189,32.1757,30.4781,31.8943,1699100.0],["2016-02-17",32.0878,32.9058,31.692,32.6595,1072800.0],["2016-02-18",32.853,33.847,32.853,33.0026,1558200.0],["2016-02-19",33.0466,33.7063,32.7211,33.6007,1153300.0],["2016-02-22",33.8822,34.3747,33.8822,34.2692,992600.0],["2016-02-23",34.2498,34.9643,33.9587,34.1704,977900.0],["2016-02-24",33.897,34.7878,33.6059,34.3115,1389200.0],["2016-02-25",34.2939,35.2818,33.6853,34.5938,1289700.0],["2016-02-26",34.7261,34.8849,33.9499,34.2322,557600.0],["2016-02-29",34.2851,35.0701,34.091,34.9113,1255900.0],["2016-03-01",35.0877,35.7845,34.9819,35.5905,992900.0],["2016-03-02",35.4229,35.5817,34.8849,35.0966,781600.0],["2016-03-03",35.2377,36.2697,35.1583,36.0315,831900.0],["2016-03-04",35.9786,36.3226,35.0701,36.0139,799000.0],["2016-03-07",35.7493,36.1021,35.0613,35.9786,575300.0],["2016-03-08",35.6346,36.0315,35.3612,35.6699,650500.0],["2016-03-09",35.7757,35.961,35.564,35.7581,629600.0],["2016-03-10",35.7581,36.1462,35.0525,35.4141,890400.0],["2016-03-11",35.8375,36.1638,35.5552,35.8463,1034500.0],["2016-03-14",35.811,36.1991,35.7934,36.0051,1841900.0],["2016-03-15",35.9698,36.4637,35.7052,36.3579,1054900.0],["2016-03-16",36.1638,36.4373,35.7228,36.2961,897500.0],["2016-03-17",36.1991,36.3579,35.8816,36.0756,719100.0],["2016-03-18",36.0139,36.8606,35.7493,36.4284,1081600.0],["2016-03-21",36.3755,36.4726,35.9433,36.2785,526700.0],["2016-03-22",36.2344,36.8254,35.1759,36.5167,1143600.0],["2016-03-23",36.4373,36.5696,35.7846,35.8728,576600.0],["2016-03-24",35.6258,36.0492,35.1054,35.8198,983800.0],["2016-03-28",35.9169,36.058,35.5288,35.8992,367700.0],["2016-03-29",35.9433,36.6137,35.7316,36.6049,474200.0],["2016-03-30",36.9489,36.9489,36.3579,36.6137,405800.0],["2016-03-31",36.6313,36.9224,36.2256,36.6049,541500.0],["2016-04-01",36.2432,36.9489,36.1815,36.8342,479400.0],["2016-04-04",36.7548,36.7813,36.3755,36.5519,432300.0],["2016-04-05",36.058,36.499,35.564,36.3932,577600.0],["2016-04-06",36.5343,37.1958,36.1638,37.187,1035700.0],["2016-04-07",37.0459,37.1605,36.4196,36.746,1101200.0],["2016-04-08",36.9224,36.9841,36.5255,36.6578,419300.0],["2016-04-11",36.7107,37.1164,36.5696,36.7107,704100.0],["2016-04-12",36.6313,36.9929,36.5431,36.7195,453500.0],["2016-04-13",36.9136,37.2664,36.8959,37.2576,480000.0],["2016-04-14",37.1076,37.2664,36.8871,37.09,560500.0],["2016-04-15",37.0282,37.2576,36.8695,37.1076,613600.0],["2016-04-18",37.1341,37.5575,36.9312,37.5222,501000.0],["2016-04-19",37.5045,37.9808,37.2664,37.8044,709800.0],["2016-04-20",37.6809,38.0249,37.3193,37.3811,737000.0],["2016-04-21",37.4163,37.6016,37.0547,37.2046,394400.0],["2016-04-22",37.1341,37.2664,36.8695,37.1253,491800.0],["2016-04-25",35.9786,36.6842,35.0172,35.4317,1569100.0],["2016-04-26",35.3788,36.0933,35.3171,36.0051,667400.0],["2016-04-27",35.8904,36.1462,35.7581,36.0403,610600.0],["2016-04-28",35.811,36.0668,35.2994,35.3876,429700.0],["2016-04-29",35.4494,35.7669,33.8088,33.9587,1328600.0],["2016-05-02",33.8529,34.6908,33.6941,33.897,835200.0],["2016-05-03",33.747,33.9234,33.3413,33.8176,1244700.0],["2016-05-04",36.5696,36.8166,35.2377,35.8639,1553300.0],["2016-05-05",36.1374,36.1815,35.7052,35.7052,1190400.0],["2016-05-06",35.7052,36.0668,35.2906,35.7405,1193100.0],["2016-05-09",35.8198,36.2344,35.6963,35.9962,599700.0],["2016-05-10",36.2609,36.7019,35.9345,36.6754,958200.0],["2016-05-11",36.596,36.9577,36.2344,36.6049,655100.0],["2016-05-12",36.6666,36.9488,36.2697,36.7107,954400.0],["2016-05-13",36.5519,37.0282,35.5376,36.4725,471700.0],["2016-05-16",36.6225,37.3193,36.596,37.1253,497000.0],["2016-05-17",36.9224,37.3193,36.5343,36.6401,368200.0],["2016-05-18",36.5872,37.3987,36.4108,37.1164,548900.0],["2016-05-19",36.9841,37.2752,36.6225,37.2311,587400.0],["2016-05-20",37.3193,37.9279,37.1076,37.6545,657000.0],["2016-05-23",36.6093,37.2459,36.0787,37.016,1538100.0],["2016-05-24",36.9807,37.2459,36.6712,37.016,1661400.0],["2016-05-25",37.0691,37.246,36.6358,37.1133,995500.0],["2016-05-26",37.0426,37.1045,36.6712,37.0249,1056200.0],["2016-05-27",36.9011,37.2548,36.1494,37.1045,1961200.0],["2016-05-31",37.2194,37.6704,36.9453,37.635,2421900.0],["2016-06-01",37.4051,37.8649,37.4051,37.6792,993600.0],["2016-06-02",37.5908,37.8296,37.5908,37.7146,982400.0],["2016-06-03",37.6527,37.8031,37.3786,37.7765,966600.0],["2016-06-06",37.6881,37.6969,37.0602,37.5466,972300.0],["2016-06-07",37.6174,37.8826,37.4582,37.6704,994400.0],["2016-06-08",37.6704,38.0772,37.2813,38.0241,1154600.0],["2016-06-09",37.9003,37.9888,37.6262,37.9269,965400.0],["2016-06-10",37.7235,37.9799,37.5908,37.8561,807600.0],["2016-06-13",37.6262,37.8031,37.3521,37.5201,1258200.0],["2016-06-14",37.3521,37.5908,36.9365,37.5201,771900.0],["2016-06-15",37.5378,37.7677,37.3078,37.4935,536000.0],["2016-06-16",36.963,37.0337,35.6189,36.0787,2252600.0],["2016-06-17",35.8753,36.2113,35.61,35.8311,2015200.0],["2016-06-20",36.1848,36.565,35.8046,36.3705,998200.0],["2016-06-21",36.4501,36.6888,36.1848,36.6446,1021200.0],["2016-06-22",36.6888,36.7242,36.4147,36.5827,1196400.0],["2016-06-23",36.795,36.9895,36.5562,36.9011,947800.0],["2016-06-24",35.5923,36.2732,35.0529,35.0971,3296000.0],["2016-06-27",34.7965,35.3182,34.3897,34.7434,1566200.0],["2016-06-28",35.0264,35.3978,34.8319,35.0529,1055500.0],["2016-06-29",35.1502,35.3713,34.8053,35.1237,1549500.0],["2016-06-30",34.938,35.4508,34.4339,35.442,1746300.0],["2016-07-01",35.5481,35.7957,35.3005,35.6366,755700.0],["2016-07-05",35.2386,35.5127,34.9733,35.2386,835300.0],["2016-07-06",35.0087,35.3713,34.6373,35.3624,1147400.0],["2016-07-07",35.3536,35.5747,35.1767,35.3359,1061800.0],["2016-07-08",35.5481,35.8311,35.3713,35.7515,794400.0],["2016-07-11",35.9814,36.3528,35.6719,36.176,677100.0],["2016-07-12",36.2821,36.5739,36.0875,36.2556,1131600.0],["2016-07-13",36.2732,36.4855,36.1141,36.229,644700.0],["2016-07-14",36.2732,36.6977,35.7692,36.4413,848600.0],["2016-07-15",36.4324,36.5473,36.2378,36.4766,627100.0],["2016-07-18",36.5916,36.848,35.9372,36.5739,746000.0],["2016-07-19",36.3882,36.8569,36.3263,36.8127,931000.0],["2016-07-20",36.9364,37.5112,36.6889,37.5112,1602300.0],["2016-07-21",37.414,37.6615,37.1664,37.467,1311500.0],["2016-07-22",37.4316,37.635,37.2813,37.3697,849000.0],["2016-07-25",37.4493,37.7235,37.3432,37.6881,1193500.0],["2016-07-26",37.6616,37.75,37.4317,37.7235,837300.0],["2016-07-27",37.7146,37.7854,37.4759,37.6792,707500.0],["2016-07-28",37.6439,37.803,37.5024,37.75,484300.0],["2016-07-29",37.7588,38.0241,35.8665,37.9622,1104000.0],["2016-08-01",37.8738,38.0506,36.6093,38.0418,883800.0],["2016-08-02",37.8826,38.0153,37.5554,37.6969,1853700.0],["2016-08-03",38.2452,39.2444,37.8473,39.1029,2057300.0],["2016-08-04",39.3152,39.5451,38.82,39.1737,1202700.0],["2016-08-05",39.2621,39.5716,39.041,39.5539,922500.0],["2016-08-08",39.5274,39.9165,39.2267,39.7838,1282300.0],["2016-08-09",39.7219,40.5797,39.5893,40.5443,1570400.0],["2016-08-10",40.5885,40.7123,40.3144,40.4117,713300.0],["2016-08-11",40.4117,40.5443,39.5981,40.2525,1425200.0],["2016-08-12",40.2702,40.3409,39.8811,40.0491,566800.0],["2016-08-15",40.2613,40.4205,40.0049,40.0756,766800.0],["2016-08-16",40.0226,40.3144,39.3947,39.4301,1126100.0],["2016-08-17",39.2975,39.7838,38.9526,39.3594,1445500.0],["2016-08-18",39.2444,39.7396,39.1914,39.7042,1239000.0],["2016-08-19",39.6424,39.775,39.3594,39.6777,749200.0],["2016-08-22",39.6512,39.8634,39.4655,39.8546,1027800.0],["2016-08-23",39.7819,40.1276,39.6667,39.8439,1155700.0],["2016-08-24",39.9326,40.0567,39.773,39.8439,566000.0],["2016-08-25",39.6046,39.9326,39.4539,39.7376,576100.0],["2016-08-26",39.6844,39.8794,39.0019,39.2146,854300.0],["2016-08-29",39.2323,39.7642,39.0994,39.516,573800.0],["2016-08-30",39.5337,39.8705,39.4982,39.7376,532600.0],["2016-08-31",39.6046,39.8528,39.2589,39.578,682600.0],["2016-09-01",39.6755,39.8439,39.1703,39.3209,926200.0],["2016-09-02",39.5869,39.8173,39.4185,39.6844,673500.0],["2016-09-06",39.8794,40.1187,39.4451,39.8971,805800.0],["2016-09-07",39.7642,39.9858,39.3653,39.9326,809200.0],["2016-09-08",39.9946,39.9946,39.6489,39.6578,590600.0],["2016-09-09",39.4628,39.516,38.7271,38.7271,1182500.0],["2016-09-12",38.5764,39.3564,38.5232,39.25,979900.0],["2016-09-13",39.1171,39.2412,38.6296,38.8955,883400.0],["2016-09-14",39.055,39.4717,38.9044,39.0285,844700.0],["2016-09-15",39.1348,39.6844,39.0994,39.5603,817400.0],["2016-09-16",39.4096,39.9148,39.4096,39.7996,1932700.0],["2016-09-19",39.8883,40.5353,39.516,40.4556,1156100.0],["2016-09-20",40.3669,40.952,40.1985,40.686,1262400.0],["2016-09-21",40.9697,41.2888,40.6063,41.2622,1253200.0],["2016-09-22",41.5547,42.1043,41.1026,41.9625,1020100.0],["2016-09-23",41.9447,41.9447,40.8633,41.0229,2052500.0],["2016-09-26",40.7747,40.8456,40.2074,40.429,620600.0],["2016-09-27",40.5797,40.9342,40.234,40.4822,603700.0],["2016-09-28",40.3492,40.6417,40.0212,40.4822,466400.0],["2016-09-29",40.3669,40.5442,39.9237,40.1453,312700.0],["2016-09-30",40.3935,40.7038,40.0744,40.5353,772500.0],["2016-10-03",40.491,40.8101,40.3137,40.4378,402900.0],["2016-10-04",40.4112,40.9342,40.3492,40.7037,755200.0],["2016-10-05",40.7924,40.9253,40.4821,40.5265,605000.0],["2016-10-06",40.4024,40.5708,40.0833,40.3403,357700.0],["2016-10-07",40.5088,40.5088,39.7199,39.9858,777400.0],["2016-10-10",40.296,40.4467,39.8351,39.8794,376600.0],["2016-10-11",39.9769,39.9769,39.1082,39.2412,842000.0],["2016-10-12",39.2235,39.7819,38.9841,39.578,475800.0],["2016-10-13",39.3298,39.6223,38.8068,39.5957,474900.0],["2016-10-14",39.7464,39.8528,39.2589,39.2855,524700.0],["2016-10-17",39.4185,39.6223,39.1525,39.1703,355300.0],["2016-10-18",39.5425,39.578,39.25,39.25,503100.0],["2016-10-19",39.1525,39.3032,38.9575,39.1437,377000.0],["2016-10-20",39.1791,39.2235,38.8689,39.0905,814800.0],["2016-10-21",39.1171,39.2855,38.9487,39.2678,459100.0],["2016-10-24",39.7907,40.3137,39.5337,39.8262,517600.0],["2016-10-25",39.6667,39.773,39.3121,39.6844,392300.0],["2016-10-26",39.6046,40.0478,39.2944,39.8705,498100.0],["2016-10-27",39.8883,39.9769,39.5514,39.6933,484500.0],["2016-10-28",39.7199,39.9415,39.4451,39.7376,626400.0],["2016-10-31",39.7819,39.9326,39.4894,39.8085,725800.0],["2016-11-01",39.8971,40.1453,39.6312,40.0212,996200.0],["2016-11-02",40.429,40.491,38.6827,38.8778,1484700.0],["2016-11-03",39.0905,39.3653,38.9664,39.0107,647000.0],["2016-11-04",38.9221,39.2589,38.7448,38.7625,601600.0],["2016-11-07",39.126,40.1453,38.8866,40.1365,801400.0],["2016-11-08",39.7376,39.9237,39.2057,39.5071,1187600.0],["2016-11-09",38.86,39.6755,38.86,39.4273,901200.0],["2016-11-10",39.6135,39.906,39.1703,39.4362,737900.0],["2016-11-11",39.6667,41.271,39.4805,41.209,954300.0],["2016-11-14",41.794,43.2832,41.4129,43.2389,1369500.0],["2016-11-15",43.3452,43.8505,43.2123,43.6112,1683200.0],["2016-11-16",43.7973,44.923,43.7175,44.8965,1602400.0],["2016-11-17",44.9053,46.0576,44.8433,46.0576,1420700.0],["2016-11-18",46.1374,46.359,45.2953,45.5878,947000.0],["2016-11-21",45.4903,46.0311,45.4903,45.8892,925400.0],["2016-11-22",45.747,45.9426,45.4002,45.5425,927500.0],["2016-11-23",45.5691,45.6936,45.3468,45.6669,547500.0],["2016-11-25",45.6492,46.156,45.418,46.0937,306700.0],["2016-11-28",45.5425,46.2627,45.5425,45.9693,758300.0],["2016-11-29",46.1915,46.6628,46.0315,46.0404,862300.0],["2016-11-30",46.3872,46.4583,45.4713,45.5602,923100.0],["2016-12-01",45.4536,47.0629,45.4536,46.9829,1209700.0],["2016-12-02",46.9829,47.383,46.9207,46.9829,968300.0],["2016-12-05",47.1518,47.3386,46.7428,46.9029,817000.0],["2016-12-06",46.8406,47.5253,46.5027,47.4719,590600.0],["2016-12-07",47.5786,48.53,47.5431,48.3344,832600.0],["2016-12-08",48.3878,49.3214,48.121,49.2591,790800.0],["2016-12-09",48.5122,48.8768,47.3119,47.5075,1126800.0],["2016-12-12",47.1074,47.4541,46.6895,47.1696,848100.0],["2016-12-13",47.0629,47.6409,46.8051,47.4986,718900.0],["2016-12-14",47.5164,47.7565,47.0273,47.2052,621500.0],["2016-12-15",47.2852,47.632,46.9206,47.4452,541700.0],["2016-12-16",47.5697,47.6675,46.6628,46.9918,1336400.0],["2016-12-19",47.2141,47.5786,46.9029,47.0185,539200.0],["2016-12-20",46.9918,47.552,46.7339,47.5075,496800.0],["2016-12-21",47.5608,47.6942,46.9207,47.0896,534000.0],["2016-12-22",47.0896,47.2585,46.0404,46.2449,814900.0],["2016-12-23",46.2894,47.2763,46.0937,47.1518,449600.0],["2016-12-27",47.2852,47.5075,47.1607,47.4008,217000.0],["2016-12-28",47.3386,47.4542,46.8406,46.9118,193300.0],["2016-12-29",46.9384,47.1163,46.4316,46.8495,406200.0],["2016-12-30",46.814,47.0096,46.1649,46.316,414700.0],["2017-01-03",46.5116,46.5116,45.6492,45.827,807200.0],["2017-01-04",46.0493,46.7695,46.0493,46.5739,1036200.0],["2017-01-05",46.3249,46.8228,46.0937,46.1204,571200.0],["2017-01-06",46.1382,46.1915,45.7558,45.9604,539400.0],["2017-01-09",46.0937,46.236,45.3824,45.498,483300.0],["2017-01-10",45.7025,46.8406,45.4535,46.4494,654000.0],["2017-01-11",46.7428,47.383,45.8003,47.0896,736800.0],["2017-01-12",47.1252,47.2674,46.2805,46.894,403300.0],["2017-01-13",47.1607,47.3474,46.9651,47.3207,270700.0],["2017-01-17",47.4275,47.5786,46.5383,46.8495,492100.0],["2017-01-18",47.1785,47.5608,46.4138,46.6094,579300.0],["2017-01-19",46.6806,46.8673,46.1471,46.2449,351500.0],["2017-01-20",46.4049,46.9829,45.8714,46.2538,500200.0],["2017-01-23",46.236,46.3516,45.1868,45.747,349400.0],["2017-01-24",46.0582,46.236,45.6669,45.9693,705400.0],["2017-01-25",46.3071,46.4049,45.7914,46.0137,771100.0],["2017-01-26",46.1382,46.6539,45.9426,45.987,735900.0],["2017-01-27",45.987,46.0048,45.5691,45.7736,884700.0],["2017-01-30",45.4091,45.7914,44.8934,45.3824,741300.0],["2017-01-31",45.3913,45.8626,45.1779,45.8003,949500.0],["2017-02-01",46.894,47.2052,46.6272,47.0185,1348300.0],["2017-02-02",46.8673,47.2319,46.5294,46.9562,1056100.0],["2017-02-03",47.0985,47.5519,47.0007,47.4363,1138900.0],["2017-02-06",47.5431,47.6053,47.223,47.4808,1037000.0],["2017-02-07",48.3966,50.8774,47.8187,50.6195,2277700.0],["2017-02-08",50.9041,51.6776,50.6373,50.824,2192700.0],["2017-02-09",50.8329,52.0777,50.824,51.8377,1092000.0],["2017-02-10",51.9799,52.8958,51.8999,52.2022,1299200.0],["2017-02-13",52.4601,52.9402,52.2111,52.6913,908100.0],["2017-02-14",52.4779,53.0113,52.3801,52.798,867900.0],["2017-02-15",52.9491,52.9847,52.5579,52.6824,1191900.0],["2017-02-16",52.8602,52.9491,51.9977,52.3089,1004300.0],["2017-02-17",52.2289,53.3492,52.1489,53.3403,1059800.0],["2017-02-21",53.3403,53.7938,52.8958,53.0291,1222200.0],["2017-02-22",53.0559,53.5017,52.9756,53.4125,1121400.0],["2017-02-23",53.4036,53.6532,52.6993,52.8865,447500.0],["2017-02-24",52.7884,53.1985,52.4942,52.94,622600.0],["2017-02-27",52.6814,53.047,52.4942,52.9667,747600.0],["2017-02-28",53.038,53.2788,52.307,52.512,1045700.0],["2017-03-01",53.0202,53.5997,52.5299,53.2966,847900.0],["2017-03-02",53.0737,53.5462,52.8508,53.1985,771800.0],["2017-03-03",53.0916,53.3768,52.7528,52.9043,833700.0],["2017-03-06",52.9311,53.3323,52.5388,53.0291,966600.0],["2017-03-07",52.8776,53.5819,52.7706,53.0291,930100.0],["2017-03-08",53.0559,53.359,52.6993,52.7438,861100.0],["2017-03-09",52.9221,53.3501,52.5923,53.0826,1359300.0],["2017-03-10",53.3323,53.6889,52.7617,52.7795,898800.0],["2017-03-13",52.726,52.9578,52.3337,52.8419,907100.0],["2017-03-14",52.7171,53.047,52.307,52.9756,717900.0],["2017-03-15",53.0381,53.6265,53.0381,53.5373,688100.0],["2017-03-16",53.4214,54.3843,53.4214,54.0277,854200.0],["2017-03-17",54.0277,54.3219,53.5195,53.8137,1806500.0],["2017-03-20",53.671,53.7602,53.1361,53.252,989300.0],["2017-03-21",53.5819,53.7424,51.6027,51.6651,1064700.0],["2017-03-22",51.7097,52.2,51.4154,51.7631,880800.0],["2017-03-23",51.6294,52.5923,51.5492,51.7899,885900.0],["2017-03-24",51.8523,52.0395,51.1658,51.3798,536200.0],["2017-03-27",51.0588,51.674,50.0157,50.7646,1250500.0],["2017-03-28",50.8092,51.0588,50.3545,50.6933,1358600.0],["2017-03-29",50.8805,51.1034,50.2208,50.8003,1019300.0],["2017-03-30",50.9162,51.246,50.8894,51.1569,528500.0],["2017-03-31",51.0142,51.7721,50.934,51.4511,877500.0],["2017-04-03",51.7097,51.7186,51.1569,51.3976,594900.0],["2017-04-04",51.3441,51.7899,51.2015,51.6205,926500.0],["2017-04-05",51.8255,51.9058,51.0053,51.0677,774500.0],["2017-04-06",51.2461,51.7453,50.9519,51.6829,755000.0],["2017-04-07",51.6116,51.986,51.4511,51.6561,1331800.0],["2017-04-10",51.7899,52.1733,51.3352,51.3887,700900.0],["2017-04-11",51.2371,51.3887,50.7022,51.2817,727100.0],["2017-04-12",51.4333,51.5046,50.4437,50.5596,743800.0],["2017-04-13",50.5952,51.0588,50.4347,50.622,500400.0],["2017-04-17",50.72,50.9697,50.5863,50.9429,433500.0],["2017-04-18",50.9697,51.3174,50.7914,51.1747,547400.0],["2017-04-19",51.4957,51.6829,51.3441,51.3976,617700.0],["2017-04-20",51.5937,51.9147,51.2728,51.8701,690800.0],["2017-04-21",51.8701,51.986,51.4779,51.4957,550900.0],["2017-04-24",52.2624,52.5923,52.1019,52.414,845000.0],["2017-04-25",52.6012,53.1718,52.2802,52.8954,847600.0],["2017-04-26",52.9935,53.6086,52.5566,53.252,722600.0],["2017-04-27",53.4838,53.7335,53.2431,53.3233,379300.0],["2017-04-28",53.2877,53.6086,52.6012,52.6814,769700.0],["2017-05-01",52.9222,52.9846,52.5031,52.833,1035100.0],["2017-05-02",52.8597,53.145,52.4585,52.6369,840500.0],["2017-05-03",52.8687,53.787,52.0217,52.4229,1146600.0],["2017-05-04",52.4853,52.8419,52.1911,52.7438,757000.0],["2017-05-05",52.7795,52.9132,52.2357,52.3872,498900.0],["2017-05-08",52.2713,52.7438,51.4778,52.6279,489300.0],["2017-05-09",53.4927,53.4927,52.8062,53.0291,613000.0],["2017-05-10",52.6101,53.4927,52.6101,53.2788,531000.0],["2017-05-11",53.2788,53.4571,52.8776,53.4125,680900.0],["2017-05-12",53.154,53.3234,52.307,52.3605,635200.0],["2017-05-15",52.2446,52.7171,52.1643,52.6101,1402200.0],["2017-05-16",52.8152,53.3412,52.4764,53.1094,602800.0],["2017-05-17",52.833,53.2074,52.3605,52.4585,1448800.0],["2017-05-18",52.2,52.2892,49.7482,50.3723,1675500.0],["2017-05-19",50.2832,51.353,50.2832,50.8983,824800.0],["2017-05-22",51.1926,51.5848,50.9608,51.2193,611900.0],["2017-05-23",51.5322,51.711,50.9243,51.559,1063400.0],["2017-05-24",51.7825,52.3369,51.5501,52.2832,1174600.0],["2017-05-25",52.7392,53.2398,52.3905,53.0968,820800.0],["2017-05-26",52.8911,53.1236,52.3279,53.0431,696300.0],["2017-05-30",52.9805,53.2756,52.6051,53.0789,567100.0],["2017-05-31",53.2756,53.8656,53.0789,53.8031,1697000.0],["2017-06-01",53.8835,54.9295,53.8388,54.6435,891400.0],["2017-06-02",54.4736,55.0636,54.3842,54.7507,758700.0],["2017-06-05",54.7328,55.0189,53.7852,54.7507,699100.0],["2017-06-06",54.554,55.0547,54.5004,54.8848,568800.0],["2017-06-07",55.1352,55.7699,55.0189,55.4481,986700.0],["2017-06-08",55.5911,56.2438,54.9832,56.0024,1044600.0],["2017-06-09",56.208,56.5031,54.1786,54.3484,958500.0],["2017-06-12",53.8299,54.7329,53.2398,54.5183,1286600.0],["2017-06-13",54.5987,55.2246,54.5183,55.0368,1006100.0],["2017-06-14",54.8312,55.3587,54.563,55.1262,826000.0],["2017-06-15",54.7329,55.5017,54.4021,55.4838,836200.0],["2017-06-16",55.4749,55.5554,55.1352,55.3766,1175100.0],["2017-06-19",55.7342,55.9756,55.1441,55.904,843200.0],["2017-06-20",55.7431,56.4762,55.5911,56.2259,807200.0],["2017-06-21",56.36,56.4494,55.9756,56.1186,549700.0],["2017-06-22",56.1812,56.5209,55.7699,56.4762,666800.0],["2017-06-23",56.503,58.5325,56.3242,58.309,2211000.0],["2017-06-26",58.9259,59.3014,57.5759,57.7994,1034600.0],["2017-06-27",57.1825,57.853,56.217,56.2348,1020000.0],["2017-06-28",56.4494,56.9322,56.0471,56.6908,859700.0],["2017-06-29",56.664,56.664,55.6627,56.208,634300.0],["2017-06-30",56.4405,56.6729,55.8772,55.904,890800.0],["2017-07-03",55.9219,56.8607,55.9219,56.1097,340900.0],["2017-07-05",56.1723,56.6997,56.0203,56.3153,773600.0],["2017-07-06",55.8057,55.9666,54.6613,54.7418,1284100.0],["2017-07-07",54.8759,55.8772,54.7865,55.7521,1088400.0],["2017-07-10",55.6984,56.1901,55.6895,55.9934,717500.0],["2017-07-11",55.7878,56.7087,55.7878,56.5299,718500.0],["2017-07-12",56.5031,57.2183,56.5031,56.7266,530400.0],["2017-07-13",56.807,57.2093,56.4941,56.6371,664900.0],["2017-07-14",56.6282,57.0126,56.1007,56.8249,983100.0],["2017-07-17",56.7713,57.0842,56.4852,56.9679,492500.0],["2017-07-18",56.807,57.0752,56.4315,56.8517,704700.0],["2017-07-19",56.8249,57.6832,56.8249,57.2719,608300.0],["2017-07-20",57.111,57.4865,56.6908,56.9232,634100.0],["2017-07-21",56.8785,56.9143,56.2795,56.7891,658000.0],["2017-07-24",56.3242,57.102,56.2885,56.7802,549100.0],["2017-07-25",56.7713,57.254,56.3511,57.0395,716000.0],["2017-07-26",57.2093,57.2093,56.7266,57.1557,303800.0],["2017-07-27",57.2987,57.4239,56.2259,56.6461,449400.0],["2017-07-28",56.5299,56.7355,56.1991,56.655,367900.0],["2017-07-31",56.7623,57.0842,56.6818,56.7087,514900.0],["2017-08-01",57.0484,57.2093,56.655,57.1914,779400.0],["2017-08-02",57.3881,57.4597,56.6908,57.0573,716500.0],["2017-08-03",57.6832,58.461,57.1646,57.5312,978900.0],["2017-08-04",57.254,57.5401,56.5835,56.5925,557500.0],["2017-08-07",56.4315,57.111,56.2438,57.0484,672600.0],["2017-08-08",56.8964,57.4239,56.8607,57.0663,472700.0],["2017-08-09",56.7981,56.8786,55.8951,56.2438,579700.0],["2017-08-10",55.9487,56.0471,54.2769,54.3395,579000.0],["2017-08-11",54.5362,54.7418,54.3037,54.5898,541200.0],["2017-08-14",55.5643,55.7789,55.1441,55.609,400600.0],["2017-08-15",55.3587,55.618,55.1084,55.1441,495600.0],["2017-08-16",55.2067,55.6448,55.162,55.314,299300.0],["2017-08-17",55.0726,55.4034,54.8759,54.9296,744300.0],["2017-08-18",54.8401,55.0636,53.9819,53.9908,635300.0],["2017-08-21",53.964,54.1696,53.4454,53.8478,501600.0],["2017-08-22",54.1786,54.4736,53.9551,54.3484,632700.0],["2017-08-23",54.1512,54.94,54.1512,54.7518,472300.0],["2017-08-24",54.7697,55.1552,54.6711,55.0655,488200.0],["2017-08-25",55.1641,56.0874,55.1552,55.7109,908400.0],["2017-08-28",55.7109,55.9171,54.94,55.0118,465700.0],["2017-08-29",54.7787,55.3255,54.716,55.2,364900.0],["2017-08-30",55.0476,55.953,54.9131,55.944,634700.0],["2017-08-31",56.1054,57.0018,56.0516,56.8494,883000.0],["2017-09-01",56.948,56.948,54.8325,55.6392,1051200.0],["2017-09-05",55.3793,55.4331,53.8375,54.1154,769400.0],["2017-09-06",54.4918,54.6173,53.47,53.6582,685400.0],["2017-09-07",53.5865,53.8554,52.8425,53.1652,862600.0],["2017-09-08",52.6453,53.1831,52.5019,52.8515,991500.0],["2017-09-11",53.3176,54.0078,53.3176,53.7299,1052600.0],["2017-09-12",53.8913,54.2588,53.6582,54.2498,607000.0],["2017-09-13",54.0168,55.0566,53.8554,54.958,667000.0],["2017-09-14",54.8235,55.442,54.3664,55.2807,952500.0],["2017-09-15",55.2986,55.944,55.1014,55.4779,1979500.0],["2017-09-18",55.7737,56.446,55.4958,56.2936,811800.0],["2017-09-19",56.4998,56.5087,55.9082,56.3384,671200.0],["2017-09-20",56.2846,56.4281,55.7289,56.3026,653300.0],["2017-09-21",56.1054,56.3743,55.8185,56.186,485600.0],["2017-09-22",56.195,57.6561,55.6123,57.5485,695800.0],["2017-09-25",57.5396,57.5396,56.8583,57.1004,521300.0],["2017-09-26",57.4141,58.0326,56.8314,57.9071,528200.0],["2017-09-27",58.1581,58.8573,57.7368,58.4629,735500.0],["2017-09-28",58.4181,59.422,58.2657,59.3593,533700.0],["2017-09-29",59.4399,59.8792,58.9738,59.1621,1482400.0],["2017-10-02",59.2338,61.2955,59.2338,61.2417,1014900.0],["2017-10-03",61.1521,61.9947,60.9907,61.7168,1230700.0],["2017-10-04",61.4568,62.5146,61.3672,62.4787,1002400.0],["2017-10-05",62.5056,62.9,62.0485,62.1112,989500.0],["2017-10-06",62.1202,62.4698,61.6899,62.4249,691500.0],["2017-10-09",62.5235,63.2048,62.2188,62.9986,816100.0],["2017-10-10",63.411,64.1191,62.7387,63.0166,882200.0],["2017-10-11",62.909,63.16,61.7975,61.8871,1063400.0],["2017-10-12",61.8961,62.1381,61.5823,61.8064,673200.0],["2017-10-13",59.7716,61.3493,59.7358,61.0266,1253800.0],["2017-10-16",60.91,61.3762,60.677,61.2148,1337400.0],["2017-10-17",61.3313,61.6361,60.9728,61.4389,666900.0],["2017-10-18",61.4927,61.7347,60.8204,61.5375,587400.0],["2017-10-19",61.3403,61.5823,59.8254,61.3044,696700.0],["2017-10-20",61.8961,62.407,61.6361,62.407,613400.0],["2017-10-23",62.5953,62.658,62.1739,62.3532,581600.0],["2017-10-24",62.4877,62.918,61.8871,62.7118,510100.0],["2017-10-25",62.5056,62.649,60.9638,61.9947,900000.0],["2017-10-26",62.165,62.398,61.2775,62.1202,659500.0],["2017-10-27",62.4249,62.4966,61.161,62.3891,815700.0],["2017-10-30",62.2546,62.4966,61.4927,62.1291,497900.0],["2017-10-31",62.3353,63.1331,61.8423,62.7476,895600.0],["2017-11-01",61.6899,63.3841,60.8204,61.7795,1032700.0],["2017-11-02",61.9229,62.7925,61.0893,62.7476,712400.0],["2017-11-03",62.5235,63.2317,62.2277,62.7835,624500.0],["2017-11-06",62.7745,62.9628,61.8871,62.9269,455700.0],["2017-11-07",62.7028,62.9538,61.0445,61.2686,792600.0],["2017-11-08",61.0266,61.3672,60.3363,60.8204,846200.0],["2017-11-09",60.5425,60.8294,59.5923,60.2019,679700.0],["2017-11-10",59.7985,60.6232,59.7985,60.2915,950400.0],["2017-11-13",60.0764,60.9459,60.0764,60.7218,834900.0],["2017-11-14",60.5873,60.6859,59.915,60.2108,561800.0],["2017-11-15",59.4758,59.6282,58.7945,58.9469,630000.0],["2017-11-16",58.9649,60.1212,58.9649,59.5385,653200.0],["2017-11-17",59.5296,59.8254,59.189,59.2607,439000.0],["2017-11-20",59.2607,60.1929,59.2427,59.8344,759200.0],["2017-11-21",60.1122,60.3094,59.3593,59.5296,695100.0],["2017-11-22",59.5026,59.8623,59.5026,59.6195,494000.0],["2017-11-24",59.8353,59.8353,59.3317,59.6824,182100.0],["2017-11-27",59.6375,59.9073,59.3497,59.7544,681000.0],["2017-11-28",59.9972,62.4701,59.8353,62.4251,1035200.0],["2017-11-29",62.4251,62.6589,61.1482,61.9665,864600.0],["2017-11-30",62.4251,63.0456,61.1662,62.9557,1873800.0],["2017-12-01",62.7938,62.8568,60.3479,62.1733,689300.0],["2017-12-04",62.3172,63.4413,62.1464,63.0726,1036900.0],["2017-12-05",62.8927,63.5492,62.3082,62.4161,664200.0],["2017-12-06",62.0474,62.2093,61.1662,61.5349,672500.0],["2017-12-07",61.346,62.3981,61.3101,62.0654,814500.0],["2017-12-08",62.542,63.0276,62.4072,62.7309,823500.0],["2017-12-11",62.524,63.2164,62.515,63.1895,686000.0],["2017-12-12",63.2344,63.3873,62.515,63.1175,608400.0],["2017-12-13",62.7848,63.1445,62.5151,62.587,617700.0],["2017-12-14",62.6499,62.6499,60.7705,60.7885,693500.0],["2017-12-15",60.5547,61.6248,60.4648,61.5529,1534600.0],["2017-12-18",62.0475,63.792,61.0943,63.0186,1059800.0],["2017-12-19",63.0456,63.711,62.569,62.9647,610900.0],["2017-12-20",63.4143,63.7111,62.605,63.3064,504100.0],["2017-12-21",63.6211,63.756,62.0654,62.1284,611400.0],["2017-12-22",62.3802,62.56,61.9485,62.2273,417300.0],["2017-12-26",62.1194,62.3082,61.5529,62.0385,292100.0],["2017-12-27",62.2453,62.8028,62.0924,62.587,536300.0],["2017-12-28",64.1157,64.1157,62.2633,62.8657,420100.0],["2017-12-29",63.0546,63.1715,62.3712,62.4881,424000.0],["2018-01-02",62.7039,62.9287,62.0744,62.7309,729200.0],["2018-01-03",62.7579,64.6642,62.7579,64.5653,1140400.0],["2018-01-04",64.7991,66.0581,64.5563,65.6984,836000.0],["2018-01-05",65.8602,66.157,65.4646,65.5905,465400.0],["2018-01-08",65.2757,65.9322,64.925,65.6894,922300.0],["2018-01-09",65.9501,66.5526,65.4556,65.5185,497200.0],["2018-01-10",65.0509,65.5455,64.7811,65.0509,722200.0],["2018-01-11",64.2955,65.4196,64.2955,65.4016,674600.0],["2018-01-12",65.6444,65.8962,65.3836,65.5365,668800.0],["2018-01-16",65.9142,65.9681,64.8171,64.8801,608800.0],["2018-01-17",65.4646,66.4088,64.997,66.0761,694900.0],["2018-01-18",66.2739,66.6426,65.6894,66.3548,574500.0],["2018-01-19",66.5436,67.6857,66.4807,67.6317,456000.0],["2018-01-22",67.4519,67.7756,66.9753,67.4519,389600.0],["2018-01-23",68.0274,68.1533,67.5508,67.9824,466900.0],["2018-01-24",67.4878,68.6478,66.9843,67.4788,596200.0],["2018-01-25",68.0544,68.2252,67.1641,67.7756,706700.0],["2018-01-26",68.1533,68.2702,67.263,68.0544,395000.0],["2018-01-29",67.7396,68.486,67.6137,68.1623,409500.0],["2018-01-30",67.6947,68.3421,67.4159,67.4339,554100.0],["2018-01-31",67.7306,68.0634,66.8404,67.2541,1014200.0],["2018-02-01",66.9483,68.8007,66.9483,68.7918,903800.0],["2018-02-02",68.3421,68.9986,67.362,68.2702,1499600.0],["2018-02-05",67.8116,68.7378,66.121,66.3728,1122700.0],["2018-02-06",65.1948,67.3979,64.7722,65.8602,1672400.0],["2018-02-07",63.6391,64.1337,60.6267,61.5079,3861800.0],["2018-02-08",61.9755,63.8729,61.4899,62.0924,2601400.0],["2018-02-09",62.7579,63.702,60.1411,62.1733,1556900.0],["2018-02-12",62.2633,63.0456,61.0133,61.427,853500.0],["2018-02-13",60.9774,62.7579,60.9774,62.3802,905400.0],["2018-02-14",62.1373,63.3243,61.9215,63.2884,1391500.0],["2018-02-15",63.2884,64.1427,62.7578,64.1337,926500.0],["2018-02-16",63.783,64.6462,62.8478,64.2596,878800.0],["2018-02-20",63.729,64.4844,63.4862,63.765,932900.0],["2018-02-21",63.9179,64.7092,63.5672,63.9628,1232900.0],["2018-02-22",64.4214,65.2397,64.1516,64.2686,846700.0],["2018-02-23",64.458,65.0893,64.3227,64.9721,756100.0],["2018-02-26",65.441,66.4331,64.7646,66.3068,780700.0],["2018-02-27",65.5944,67.6056,65.5944,66.2798,1017100.0],["2018-02-28",66.5684,67.0284,65.7387,65.7747,768700.0],["2018-03-01",66.0904,66.2166,64.4309,65.0081,934300.0],["2018-03-02",64.7015,66.1716,64.2054,65.9641,661800.0],["2018-03-05",65.6395,67.2358,65.0713,66.6856,829100.0],["2018-03-06",66.8931,67.1907,66.2076,66.8389,887200.0],["2018-03-07",66.2888,67.5063,66.2166,67.2628,898700.0],["2018-03-08",67.2809,67.2899,65.4861,65.9641,1106200.0],["2018-03-09",66.1715,67.2448,65.7477,67.0825,987600.0],["2018-03-12",67.0554,68.2549,66.7848,67.9302,610100.0],["2018-03-13",68.0475,68.6698,67.9122,68.2279,582800.0],["2018-03-14",68.5616,68.6067,67.6416,68.0294,638600.0],["2018-03-15",67.9663,68.1016,66.9021,67.3079,961100.0],["2018-03-16",67.4432,68.5345,65.8739,68.3902,981100.0],["2018-03-19",67.9573,67.9573,66.2437,66.7217,1275200.0],["2018-03-20",66.9923,68.2098,66.9923,67.831,859300.0],["2018-03-21",67.9122,67.9753,67.1636,67.4522,681000.0],["2018-03-22",67.1185,67.4161,65.9731,66.0633,770800.0],["2018-03-23",65.9551,66.0633,63.0149,63.051,996700.0],["2018-03-26",63.7996,64.6744,62.8706,64.5572,876000.0],["2018-03-27",65.0261,65.5583,62.9879,63.3216,530900.0],["2018-03-28",63.4569,63.4839,62.4648,63.0691,531800.0],["2018-03-29",63.4839,64.0882,62.9879,63.4117,1021400.0],["2018-04-02",63.3757,63.8537,61.617,62.086,865100.0],["2018-04-03",62.3205,62.8616,61.9507,62.4377,727400.0],["2018-04-04",61.4366,62.8977,61.3284,62.7534,751600.0],["2018-04-05",63.1142,63.4659,62.3836,62.8797,661400.0],["2018-04-06",62.3385,62.8075,60.8234,61.2833,640200.0],["2018-04-09",61.8876,62.8075,61.6531,61.7343,544300.0],["2018-04-10",62.6903,63.5471,62.1942,63.2404,441400.0],["2018-04-11",62.8165,63.3396,62.1221,62.9789,633200.0],["2018-04-12",63.2133,63.6643,62.9247,63.1953,440800.0],["2018-04-13",63.5921,63.5921,62.4738,62.7624,853700.0],["2018-04-16",62.8436,63.8988,62.2754,63.7184,573900.0],["2018-04-17",64.2595,64.5842,63.8898,64.4489,439200.0],["2018-04-18",64.7375,65.423,64.3137,65.0352,686200.0],["2018-04-19",64.8728,65.7296,64.449,65.414,774700.0],["2018-04-20",65.2607,65.2607,64.0431,64.5121,409000.0],["2018-04-23",64.8638,65.414,64.1694,64.5842,667600.0],["2018-04-24",64.9991,65.2606,63.3937,63.7996,357300.0],["2018-04-25",63.8086,64.2866,63.1052,64.1513,407200.0],["2018-04-26",64.4489,65.3508,63.9709,64.1784,421800.0],["2018-04-27",64.3227,64.8548,63.6463,64.5842,626800.0],["2018-04-30",64.4941,64.936,64.0611,64.2956,565800.0],["2018-05-01",64.485,65.6485,64.1874,65.2697,1236500.0],["2018-05-02",66.9472,71.0598,66.9472,68.5976,2271500.0],["2018-05-03",68.6427,68.8231,66.7939,67.1907,1070900.0],["2018-05-04",67.4252,68.3812,66.9111,68.1106,777200.0],["2018-05-07",68.1106,69.0666,67.813,68.8772,778100.0],["2018-05-08",69.1027,69.2199,68.2188,69.0756,689000.0],["2018-05-09",69.3642,70.1218,68.9945,70.0677,672900.0],["2018-05-10",70.0136,70.6449,69.4635,70.5367,520300.0],["2018-05-11",70.6269,71.2492,70.3473,70.9245,1057200.0],["2018-05-14",71.0868,71.4837,70.5457,70.6629,579600.0],["2018-05-15",70.4285,71.141,70.1579,70.4375,513000.0],["2018-05-16",70.4285,71.2221,70.3022,70.9245,479200.0],["2018-05-17",70.7441,71.4927,70.7441,71.168,503200.0],["2018-05-18",71.2492,71.7452,70.8253,71.0237,876800.0],["2018-05-21",71.2672,72.088,70.9065,72.0248,566500.0],["2018-05-22",71.9887,71.9887,70.8253,71.2402,1041000.0],["2018-05-23",71.1319,72.3314,70.8523,72.3044,663000.0],["2018-05-24",72.3405,73.0006,71.9517,72.6208,806700.0],["2018-05-25",72.7113,73.3172,71.8071,72.9645,426400.0],["2018-05-29",72.3858,73.8416,72.3858,73.1454,729300.0],["2018-05-30",73.3534,74.122,73.3534,73.6066,710200.0],["2018-05-31",73.9592,73.9592,72.3406,72.3858,1364100.0],["2018-06-01",72.7475,73.7331,72.3225,73.2448,836900.0],["2018-06-04",73.2358,74.0315,73.2358,73.5704,860200.0],["2018-06-05",73.4709,76.1837,73.29,76.1475,1223600.0],["2018-06-06",75.9576,77.0156,75.5236,76.9071,982600.0],["2018-06-07",76.8618,77.3049,75.1257,76.5634,624300.0],["2018-06-08",76.4097,77.1422,75.7134,76.5996,454300.0],["2018-06-11",76.7533,76.8799,76.1927,76.5092,825600.0],["2018-06-12",76.6358,76.8799,75.7768,76.3284,587600.0],["2018-06-13",76.6267,76.6267,75.3879,75.7586,1409900.0],["2018-06-14",75.7677,76.4188,75.5416,75.8129,1191800.0],["2018-06-15",75.5055,77.3592,73.923,77.2869,1796500.0],["2018-06-18",76.9884,77.6033,76.2831,76.898,1168400.0],["2018-06-19",76.048,76.8618,75.8129,76.6087,1483600.0],["2018-06-20",77.3592,77.4858,75.9757,76.2198,819900.0],["2018-06-21",76.5454,76.8619,75.8401,76.0119,897000.0],["2018-06-22",76.4368,76.4368,75.3608,75.7496,1223500.0],["2018-06-25",75.7044,75.9576,73.715,74.4837,921400.0],["2018-06-26",74.4384,75.1619,73.715,74.5017,868300.0],["2018-06-27",74.7549,75.0805,73.0097,73.1273,473300.0],["2018-06-28",73.1454,74.2486,72.7927,73.8959,694400.0],["2018-06-29",74.0496,74.2124,73.0368,73.0549,1105500.0],["2018-07-02",72.5847,74.5831,72.4039,74.565,679900.0],["2018-07-03",74.4927,74.8001,73.5703,74.3028,484900.0],["2018-07-05",74.5108,74.7097,73.6065,73.923,1460100.0],["2018-07-06",74.1129,75.1618,73.1815,74.972,578000.0],["2018-07-09",75.2432,75.9214,74.99,75.5868,562100.0],["2018-07-10",75.4783,76.3193,75.4783,76.2379,664100.0],["2018-07-11",75.8852,76.2198,75.207,75.9666,645600.0],["2018-07-12",76.3283,77.0156,75.84,76.9523,834100.0],["2018-07-13",76.8257,77.7028,76.8257,77.115,522500.0],["2018-07-16",77.2145,77.5943,76.6539,76.8076,378900.0],["2018-07-17",76.464,78.2725,75.9666,77.9289,501000.0],["2018-07-18",78.5347,79.7284,78.2002,78.8331,957300.0],["2018-07-19",78.9688,79.9002,78.7608,79.014,945300.0],["2018-07-20",79.014,79.2581,78.1188,78.1368,542100.0],["2018-07-23",78.3268,78.6433,77.8294,78.2454,828900.0],["2018-07-24",78.6794,79.0502,76.7624,76.9523,958000.0],["2018-07-25",76.9342,77.8113,76.3012,77.6576,740000.0],["2018-07-26",77.2869,79.0773,76.6087,78.4533,776600.0],["2018-07-27",78.4805,78.5799,76.3012,76.5634,517500.0],["2018-07-30",76.6629,76.8438,75.2523,75.5778,553700.0],["2018-07-31",75.9576,76.6629,74.2938,76.039,908200.0],["2018-08-01",76.1927,77.4496,75.7858,75.8581,864300.0],["2018-08-02",75.7948,79.1044,74.8725,78.8874,1290200.0],["2018-08-03",78.4714,78.9416,76.5634,77.0698,790400.0],["2018-08-06",76.7262,77.6666,76.5996,77.4406,541200.0],["2018-08-07",77.4496,78.2996,77.4496,77.748,928700.0],["2018-08-08",77.9198,77.9198,76.8166,77.0608,710500.0],["2018-08-09",77.2597,77.7932,77.0156,77.4858,633500.0],["2018-08-10",76.9342,77.3682,76.2831,76.5454,558700.0],["2018-08-13",76.7171,77.106,76.2921,76.6448,910200.0],["2018-08-14",77.1422,77.8385,76.6358,77.6395,1027800.0],["2018-08-15",77.1964,77.6576,76.3916,77.0698,521300.0],["2018-08-16",77.5853,78.2363,77.4858,77.6305,470200.0],["2018-08-17",77.7842,78.1278,77.3592,77.748,1139900.0],["2018-08-20",78.164,78.3539,77.5853,77.739,657600.0],["2018-08-21",77.7752,78.4986,77.6938,78.0826,1778700.0],["2018-08-22",78.0193,78.3448,76.7262,77.7119,600300.0],["2018-08-23",77.6212,78.6183,77.6031,78.2557,729400.0],["2018-08-24",78.6546,79.0444,78.4189,78.6727,834700.0],["2018-08-27",78.6636,79.9508,78.6636,79.4432,599400.0],["2018-08-28",79.3797,80.0052,78.9174,79.8783,479100.0],["2018-08-29",80.0868,80.5038,79.8783,80.0868,407900.0],["2018-08-30",79.9236,80.1865,79.1622,79.4342,656600.0],["2018-08-31",79.3072,79.6698,79.2166,79.3707,556300.0],["2018-09-04",79.7152,80.8301,78.3011,79.5067,670900.0],["2018-09-05",79.6426,79.7514,78.147,78.99,718700.0],["2018-09-06",78.6999,79.5973,78.4461,79.2891,982700.0],["2018-09-07",79.1531,79.8783,78.99,79.4613,474100.0],["2018-09-10",79.4342,80.2772,78.9265,80.2137,416200.0],["2018-09-11",80.2137,81.4556,79.8239,81.2924,785400.0],["2018-09-12",81.2199,81.2924,79.7967,80.6579,700400.0],["2018-09-13",81.0477,82.0357,80.8845,81.0477,480100.0],["2018-09-14",81.3649,82.0085,81.3196,81.7185,686200.0],["2018-09-17",81.5916,82.0176,80.5129,80.5763,652700.0],["2018-09-18",80.4041,81.7366,79.7696,80.9208,1068300.0],["2018-09-19",81.1293,81.374,80.4313,80.7214,1135800.0],["2018-09-20",80.9661,81.1474,80.531,80.7757,1291700.0],["2018-09-21",80.7123,81.8907,80.54,80.7485,1404100.0],["2018-09-24",80.5582,80.7848,79.4613,80.6579,1178100.0],["2018-09-25",80.8754,80.957,79.8149,80.8392,1579000.0],["2018-09-26",81.0023,81.51,80.2047,80.3587,542800.0],["2018-09-27",80.6488,80.8482,80.0233,80.1321,515100.0],["2018-09-28",79.9599,80.8211,79.8511,80.6035,648600.0],["2018-10-01",80.8845,80.9207,79.6064,79.7423,667400.0],["2018-10-02",79.5611,80.0596,79.1169,79.2891,681000.0],["2018-10-03",79.3254,80.0868,78.9265,80.0415,879900.0],["2018-10-04",79.9327,79.9327,78.1198,78.3192,775100.0],["2018-10-05",78.2466,79.1441,77.041,77.6574,807400.0],["2018-10-08",77.1317,77.3221,75.1194,75.917,1288400.0],["2018-10-09",76.2887,77.0501,75.7538,76.5697,798800.0],["2018-10-10",76.1437,76.198,73.2339,73.7415,1223300.0],["2018-10-11",73.4696,74.512,72.7988,72.8532,926900.0],["2018-10-12",74.3851,75.5998,73.2973,74.6661,674500.0],["2018-10-15",74.4667,74.9652,73.9772,74.1857,658900.0],["2018-10-16",74.793,76.6694,74.2673,76.5606,553000.0],["2018-10-17",76.9323,76.9323,75.3369,76.0621,602200.0],["2018-10-18",75.9352,76.5788,74.8202,75.5182,538100.0],["2018-10-19",75.5726,75.9171,72.8622,73.1523,1096800.0],["2018-10-22",73.3698,75.0287,73.2339,74.4667,606600.0],["2018-10-23",73.4605,75.636,72.545,75.3822,943100.0],["2018-10-24",75.2463,75.6179,72.9166,72.9438,1680000.0],["2018-10-25",73.5421,74.1494,72.7534,73.4423,772700.0],["2018-10-26",72.4543,73.3427,71.3756,72.2186,833700.0],["2018-10-29",72.9076,74.2763,70.4782,71.3031,956100.0],["2018-10-30",71.4662,73.4061,71.2578,72.7534,1167300.0],["2018-10-31",77.3402,83.5586,76.1436,81.5915,3432600.0],["2018-11-01",81.1383,83.4226,80.7032,80.8845,1456600.0],["2018-11-02",81.2652,81.7185,79.271,79.8058,1355900.0],["2018-11-05",79.9146,80.0777,78.5549,79.5067,1161500.0],["2018-11-06",79.0534,79.9237,78.7634,79.7877,1313800.0],["2018-11-07",80.5038,81.8998,79.7605,81.7638,1400800.0],["2018-11-08",81.7275,83.1869,80.6851,83.1507,1170600.0],["2018-11-09",82.1354,82.9331,81.6459,82.5615,752300.0],["2018-11-12",81.7094,82.7065,80.25,80.8482,631500.0],["2018-11-13",80.9933,81.7457,80.4766,81.2562,752500.0],["2018-11-14",81.7094,82.072,79.0444,79.0716,1075100.0],["2018-11-15",78.9537,80.3587,78.301,80.2772,824500.0],["2018-11-16",79.6245,81.6731,79.0897,81.0749,629100.0],["2018-11-19",80.9842,81.4919,79.2801,79.6426,591200.0],["2018-11-20",77.9566,79.2347,77.2314,77.9566,836300.0],["2018-11-21",78.6727,80.6669,77.4762,78.6183,1048200.0],["2018-11-23",78.2409,80.2146,78.1317,79.9236,295400.0],["2018-11-26",80.4966,81.8882,79.9599,81.6335,1419100.0],["2018-11-27",81.3425,81.6426,80.6057,80.7422,1662400.0],["2018-11-28",81.2424,83.6073,80.9696,82.8615,984800.0],["2018-11-29",83.1798,84.6624,82.5977,84.0348,859900.0],["2018-11-30",84.1803,85.4264,83.9802,84.2985,1648700.0],["2018-12-03",85.0444,87.2911,84.6715,87.2911,2039800.0],["2018-12-04",86.9181,88.0005,85.2172,85.3627,1644600.0],["2018-12-06",83.671,87.0364,83.3435,86.8999,1273700.0],["2018-12-07",87.1728,87.2729,82.8251,83.2071,1666000.0],["2018-12-10",82.5431,84.1894,82.061,82.4249,1718600.0],["2018-12-11",83.8801,84.4441,82.1884,82.5795,1161900.0],["2018-12-12",83.3799,84.8079,82.7341,83.2708,1093300.0],["2018-12-13",83.4527,84.3622,81.4334,81.6881,1235800.0],["2018-12-14",81.3606,83.2071,79.7234,79.778,1458400.0],["2018-12-17",79.3323,79.7052,76.6582,77.0675,1239900.0],["2018-12-18",77.8315,78.4682,76.7219,77.3495,1046500.0],["2018-12-19",76.9947,78.6592,75.6941,76.6309,1320800.0],["2018-12-20",76.2398,76.5127,72.0194,73.2928,1409000.0],["2018-12-21",73.2837,73.7385,69.9092,70.3185,2090300.0],["2018-12-24",70.0366,70.6551,68.4994,68.5176,543600.0],["2018-12-26",68.9451,72.5924,67.5989,72.4651,943400.0],["2018-12-27",71.3918,72.3105,70.0093,72.2741,688400.0],["2018-12-28",72.9381,74.5844,71.6374,72.5379,774600.0],["2018-12-31",73.22,73.8385,72.5924,73.7203,788500.0],["2019-01-02",72.4742,72.9745,71.6374,72.0103,854200.0],["2019-01-03",70.6733,71.7375,69.6637,70.1548,1096800.0],["2019-01-04",71.0826,71.6101,69.1907,70.837,1401400.0],["2019-01-07",71.1371,71.8102,70.273,70.555,1360600.0],["2019-01-08",71.128,73.22,71.0644,73.0108,1322000.0],["2019-01-09",84.1985,84.1985,73.4656,73.975,960300.0],["2019-01-10",73.3565,74.9118,72.5379,74.5298,629200.0],["2019-01-11",74.4025,75.3575,73.1564,73.3019,1192900.0],["2019-01-14",73.0563,73.2928,72.0558,72.074,1051600.0],["2019-01-15",72.4833,73.2473,71.9285,73.211,1418500.0],["2019-01-16",73.6111,74.2751,73.1655,73.2473,753900.0],["2019-01-17",72.7471,73.7567,72.7471,73.4565,809200.0],["2019-01-18",73.884,74.7117,73.4656,74.3024,913200.0],["2019-01-22",74.1023,74.4297,72.556,73.0654,813000.0],["2019-01-23",73.5111,74.83,72.7744,74.0296,955800.0],["2019-01-24",74.1114,74.8755,73.7749,73.8204,719800.0],["2019-01-25",74.548,75.1211,73.7931,74.548,832800.0],["2019-01-28",73.5566,74.9209,73.5384,74.6481,1094100.0],["2019-01-29",74.6663,75.2393,74.3388,74.5116,536600.0],["2019-01-30",75.0665,75.5849,74.1933,75.4758,477400.0],["2019-01-31",75.4576,76.0306,74.9846,75.7395,1083000.0],["2019-02-01",75.9942,76.4126,75.2757,75.9942,667600.0],["2019-02-04",76.3853,76.8401,75.7759,76.5764,625400.0],["2019-02-05",76.8128,77.968,76.6582,77.7952,1220800.0],["2019-02-06",77.9043,78.0771,77.0948,77.6678,1004800.0],["2019-02-07",79.1504,82.9615,79.1322,82.8433,1854700.0],["2019-02-08",82.6795,82.6795,80.06,82.1429,1148800.0],["2019-02-11",82.0428,83.2253,81.8791,82.3248,897000.0],["2019-02-12",82.4885,84.4623,82.4885,84.3349,1166600.0],["2019-02-13",84.5896,84.7352,83.6801,84.3259,829500.0],["2019-02-14",84.2804,85.7902,84.0348,85.3627,829200.0],["2019-02-15",85.3991,86.2723,85.0444,86.2632,903800.0],["2019-02-19",85.8721,86.3906,85.3628,86.1177,711600.0],["2019-02-20",86.0085,86.7089,85.6356,86.2178,969600.0],["2019-02-21",86.2541,86.627,85.8448,86.4088,560300.0],["2019-02-22",86.9334,87.6907,86.5775,87.3622,497200.0],["2019-02-25",87.7728,88.5575,87.1067,87.198,626600.0],["2019-02-26",86.7783,87.3987,86.5411,86.9243,1291900.0],["2019-02-27",86.4133,86.833,85.8203,86.6232,428200.0],["2019-02-28",86.5593,86.5593,85.6286,85.6651,555200.0],["2019-03-01",85.9936,86.5867,85.3641,86.5228,589900.0],["2019-03-04",86.6779,87.1341,85.1725,86.0027,527400.0],["2019-03-05",86.1578,86.614,85.4918,85.6195,628200.0],["2019-03-06",85.7473,86.0666,85.0447,85.0447,609000.0],["2019-03-07",84.698,84.698,83.1743,83.6944,678100.0],["2019-03-08",82.8458,84.2692,82.5995,84.2144,478600.0],["2019-03-11",84.4517,86.4589,84.2783,86.4133,893200.0],["2019-03-12",86.7418,87.6998,86.3403,87.5812,697900.0],["2019-03-13",87.9096,88.8677,87.7363,88.4753,823700.0],["2019-03-14",88.302,88.5027,87.6815,88.156,580600.0],["2019-03-15",88.3932,89.2509,88.0009,89.2509,1238400.0],["2019-03-18",89.0684,89.4333,87.8731,88.5301,647800.0],["2019-03-19",88.9224,89.6158,88.5301,89.0045,627500.0],["2019-03-20",88.8312,89.2326,88.0556,88.6578,823100.0],["2019-03-21",88.8038,90.5921,88.7308,89.9443,733900.0],["2019-03-22",89.7983,89.9808,87.4443,87.4717,693500.0],["2019-03-25",87.5721,87.5903,86.4955,87.2801,499800.0],["2019-03-26",88.0191,88.2837,86.8878,87.3166,1037700.0],["2019-03-27",87.6085,87.6085,85.5556,85.948,569500.0],["2019-03-28",86.4224,87.1523,85.5283,86.7783,624900.0],["2019-03-29",87.4352,88.2016,87.125,87.9279,1080100.0],["2019-04-01",88.7491,90.2272,88.5483,89.9808,675300.0],["2019-04-02",89.9625,91.0574,89.5702,90.5738,579000.0],["2019-04-03",91.2216,92.207,90.7381,91.6961,740300.0],["2019-04-04",91.8877,92.0975,91.2855,91.7508,585800.0],["2019-04-05",92.1067,92.3165,91.5775,91.9607,555900.0],["2019-04-08",91.7326,93.1286,90.4917,93.0556,945100.0],["2019-04-09",92.7636,93.1742,92.4443,93.0373,609300.0],["2019-04-10",93.1012,95.364,93.0373,94.9351,1007800.0],["2019-04-11",95.7654,97.7088,95.3366,97.353,904400.0],["2019-04-12",97.6632,97.8639,96.6596,97.6267,1201300.0],["2019-04-15",98.0008,98.7946,97.3621,98.6668,1116200.0],["2019-04-16",98.6942,99.0592,98.0373,98.2471,753700.0],["2019-04-17",98.1833,98.238,95.4917,95.9753,698900.0],["2019-04-18",96.3585,96.4223,95.5191,96.1577,504700.0],["2019-04-22",96.0209,96.1577,95.4461,95.7289,533900.0],["2019-04-23",95.8384,97.0793,95.665,96.8055,738900.0],["2019-04-24",96.9424,97.6085,96.9424,97.061,503600.0],["2019-04-25",97.1979,97.1979,95.4826,96.03,523400.0],["2019-04-26",95.3092,96.1212,94.926,96.0665,542200.0],["2019-04-29",95.9114,96.2581,95.2362,95.6833,512400.0],["2019-04-30",95.6924,96.4588,94.9077,96.3493,836600.0],["2019-05-01",100.7836,101.8146,97.9369,97.9552,721500.0],["2019-05-02",97.9095,99.2781,97.0975,98.2836,594600.0],["2019-05-03",98.9588,99.8347,98.3201,99.5336,523000.0],["2019-05-06",97.5902,99.6431,97.353,99.4971,375000.0],["2019-05-07",98.5391,98.8402,96.5501,97.4168,593500.0],["2019-05-08",96.9698,97.6267,96.2855,96.3858,625800.0],["2019-05-09",95.6194,96.3037,94.3147,96.1577,809600.0],["2019-05-10",95.8202,97.499,94.8895,97.2161,836500.0],["2019-05-13",95.1541,95.9296,92.9461,93.1012,747700.0],["2019-05-14",93.5574,94.8713,93.3202,94.2143,856000.0],["2019-05-15",93.8494,95.5373,93.8311,94.9899,593000.0],["2019-05-16",95.4187,96.8785,95.4187,96.5592,755500.0],["2019-05-17",95.8384,97.3713,95.0811,95.1997,708000.0],["2019-05-20",94.3512,95.6924,93.9132,95.1906,545200.0],["2019-05-21",96.0938,97.2891,96.0938,97.0062,749700.0],["2019-05-22",96.8147,97.2253,96.03,96.7964,558300.0],["2019-05-23",95.7214,96.3984,93.434,93.5987,768400.0],["2019-05-24",94.3032,94.7881,93.2419,94.413,397200.0],["2019-05-28",94.8247,95.6573,94.0104,94.2208,992100.0],["2019-05-29",93.8915,94.7149,93.1229,94.2117,665600.0],["2019-05-30",94.4679,95.4286,93.3974,93.7908,536400.0],["2019-05-31",92.885,93.068,89.6004,90.067,1066300.0],["2019-06-03",90.067,91.2198,89.9755,90.9088,1135900.0],["2019-06-04",91.6224,93.8366,91.4943,93.7634,818200.0],["2019-06-05",94.66,94.9254,92.8759,94.4039,350500.0],["2019-06-06",95.209,95.7946,94.3856,95.3554,528600.0],["2019-06-07",95.9592,97.0755,95.6665,95.9409,448300.0],["2019-06-10",96.8925,98.4113,96.7004,97.3317,565100.0],["2019-06-11",98.2741,98.7864,96.7004,96.8467,506600.0],["2019-06-12",96.4808,97.2859,95.9135,96.4076,417700.0],["2019-06-13",97.0023,97.2676,96.4533,97.0846,646500.0],["2019-06-14",96.9291,97.3499,95.3188,95.3736,426400.0],["2019-06-17",95.3554,96.0233,94.6051,95.3462,649600.0],["2019-06-18",96.5448,97.1578,95.1541,95.273,630200.0],["2019-06-19",95.4011,96.3984,95.1632,96.0873,817700.0],["2019-06-20",97.4232,100.0216,97.0755,98.9145,1037800.0],["2019-06-21",98.6217,100.5248,97.6794,99.3537,1799900.0],["2019-06-24",99.4452,99.7654,98.1826,98.393,894000.0],["2019-06-25",98.4845,99.7014,98.1277,98.3289,743000.0],["2019-06-26",98.8505,99.6831,98.7956,99.372,579400.0],["2019-06-27",99.4635,101.1378,99.1341,101.0097,631300.0],["2019-06-28",101.4764,101.943,100.6804,101.5587,2185700.0],["2019-07-01",103.3428,103.9284,101.9338,102.9586,786100.0],["2019-07-02",102.9952,103.6082,102.62,103.1416,728800.0],["2019-07-03",103.352,104.6146,103.1873,103.8827,612500.0],["2019-07-05",103.5899,104.2395,102.9586,104.1114,645600.0],["2019-07-08",103.4709,103.4709,100.7536,101.0097,719800.0],["2019-07-09",100.3052,103.4892,99.9942,103.169,1241000.0],["2019-07-10",103.5167,104.0931,102.2175,102.8945,827800.0],["2019-07-11",103.1049,104.1571,101.6868,103.9101,660800.0],["2019-07-12",104.0748,106.4445,103.9833,106.3347,655200.0],["2019-07-15",106.3347,106.5634,105.2185,106.0602,985900.0],["2019-07-16",105.74,106.0602,104.3493,104.6329,867600.0],["2019-07-17",104.4316,104.8525,103.7363,103.8278,650600.0],["2019-07-18",103.5624,103.7729,101.8789,102.8488,1109600.0],["2019-07-19",103.3794,104.8068,102.9403,102.9403,619200.0],["2019-07-22",103.6082,103.8735,102.6932,102.7573,584200.0],["2019-07-23",103.2056,104.0473,102.6109,103.9924,585300.0],["2019-07-24",103.5807,104.3493,103.233,103.9375,606800.0],["2019-07-25",103.3886,104.7518,102.8945,104.4957,422000.0],["2019-07-26",105.7949,106.1151,104.6329,104.7061,418400.0],["2019-07-29",104.6604,104.7793,103.0135,103.3063,704600.0],["2019-07-30",102.986,104.2761,102.5743,103.9193,1370700.0],["2019-07-31",105.4015,109.537,105.4015,108.1097,1102800.0],["2019-08-01",108.4208,110.5435,107.7803,108.4391,1312600.0],["2019-08-02",107.4509,107.6248,104.1022,106.4445,795200.0],["2019-08-05",102.19,102.3273,97.7617,98.3839,978300.0],["2019-08-06",98.8413,99.9575,98.6583,99.1249,804300.0],["2019-08-07",97.6427,99.866,96.9748,99.4086,633800.0],["2019-08-08",100.6072,103.4526,100.1863,103.1141,1462600.0],["2019-08-09",102.4096,105.5387,101.5861,104.9714,727100.0],["2019-08-12",104.3035,104.6512,102.4096,102.803,479200.0],["2019-08-13",102.4828,104.88,101.4489,103.7088,700000.0],["2019-08-14",101.3117,102.556,100.4059,100.6529,552300.0],["2019-08-15",100.5523,101.2659,99.1341,99.4726,505700.0],["2019-08-16",99.9941,102.739,99.7929,102.19,502200.0],["2019-08-19",103.7088,106.0328,103.416,104.5872,713100.0],["2019-08-20",104.8433,105.5844,103.9375,104.0565,371400.0],["2019-08-21",105.008,106.7647,104.6329,106.0236,325100.0],["2019-08-22",106.0968,107.9175,105.5112,106.6092,508000.0],["2019-08-23",105.6874,106.1368,102.5044,102.9447,510000.0],["2019-08-26",104.7059,104.7059,102.6512,103.44,603400.0],["2019-08-27",104.3114,104.5407,103.1832,103.2657,801900.0],["2019-08-28",102.8622,103.1832,102.2751,102.4861,588300.0],["2019-08-29",104.2289,105.7148,104.2289,105.2103,768100.0],["2019-08-30",105.9717,106.8614,104.1922,105.9441,1099700.0],["2019-09-03",105.9625,106.7055,104.5224,106.4212,709700.0],["2019-09-04",107.3384,108.8335,107.0449,108.2923,903200.0],["2019-09-05",109.4022,110.0627,107.8612,108.6684,581700.0],["2019-09-06",109.0721,109.0721,107.8246,108.5951,659700.0],["2019-09-09",109.1546,109.4481,106.999,107.7879,590400.0],["2019-09-10",106.999,107.2008,101.5963,102.2751,968300.0],["2019-09-11",102.5044,103.5776,100.9818,103.4767,695600.0],["2019-09-12",103.4492,105.137,101.8715,104.8618,661000.0],["2019-09-13",104.4674,104.55,101.789,102.4678,957400.0],["2019-09-16",102.3668,106.4211,101.3762,103.651,1174000.0],["2019-09-17",103.3575,105.137,101.8165,104.3848,739100.0],["2019-09-18",110.9891,112.0898,108.962,110.4204,7389300.0],["2019-09-19",109.971,112.7411,109.7417,111.723,3147500.0],["2019-09-20",111.9706,112.2641,109.0078,111.0442,24549400.0],["2019-09-23",110.8791,111.6863,109.3472,109.4665,2503000.0],["2019-09-24",109.6774,110.503,107.5586,108.8427,2107000.0],["2019-09-25",108.6685,111.7138,107.3659,111.4661,1658300.0],["2019-09-26",111.4661,114.0528,110.1911,113.1906,1754100.0],["2019-09-27",112.9521,113.8143,110.9341,111.7138,1727400.0],["2019-09-30",112.2916,113.3006,111.5854,113.0438,1703500.0],["2019-10-01",113.2181,114.2179,111.0809,111.0992,1302900.0],["2019-10-02",111.2552,111.2643,109.0629,109.9068,1473800.0],["2019-10-03",109.7417,110.7873,107.8246,109.7784,1171400.0],["2019-10-04",110.081,112.4659,109.9251,112.2733,1463000.0],["2019-10-07",112.2183,113.8418,111.035,112.9337,883900.0],["2019-10-08",111.8422,113.796,111.4019,112.8145,1864300.0],["2019-10-09",113.6125,113.6125,110.9158,111.723,1462400.0],["2019-10-10",111.301,112.6861,110.9891,112.4017,1359200.0],["2019-10-11",113.7134,115.0343,113.0438,114.117,790200.0],["2019-10-14",113.3924,114.1078,113.0071,113.1264,941000.0],["2019-10-15",113.1264,114.0528,112.8237,113.1539,954500.0],["2019-10-16",113.163,114.594,112.8328,113.4382,802700.0],["2019-10-17",113.6675,114.4289,112.6219,113.7134,641800.0],["2019-10-18",114.1354,114.6582,112.5485,113.6584,761900.0],["2019-10-21",114.0711,114.86,113.6767,113.796,727700.0],["2019-10-22",114.5573,114.6399,112.099,112.2825,812400.0],["2019-10-23",111.9981,113.0621,111.6771,112.8603,837300.0],["2019-10-24",113.7685,114.2088,112.7686,114.1537,773400.0],["2019-10-25",113.6033,114.7132,113.319,114.5298,751800.0],["2019-10-28",115.6488,116.5019,115.2544,115.5663,1103300.0],["2019-10-29",114.7683,116.722,114.7591,115.7406,919800.0],["2019-10-30",115.7131,116.9605,114.5756,116.8413,1030400.0],["2019-10-31",120.6204,121.4001,116.878,117.3274,1670600.0],["2019-11-01",118.2906,120.5287,117.8411,120.3452,1063400.0],["2019-11-04",121.3909,122.3999,120.5379,120.8956,1290200.0],["2019-11-05",121.0699,125.0325,120.703,124.5738,1201400.0],["2019-11-06",124.0143,124.3812,121.4001,121.9596,1284900.0],["2019-11-07",121.822,122.9502,121.4551,121.9321,1009400.0],["2019-11-08",121.5193,123.0053,121.0882,122.4733,725900.0],["2019-11-11",121.978,123.3997,121.6294,123.0145,819100.0],["2019-11-12",122.7026,123.3263,121.3084,122.7485,955500.0],["2019-11-13",122.2256,124.3537,122.1155,124.2711,918200.0],["2019-11-14",123.6566,124.0602,121.5836,121.8312,1054000.0],["2019-11-15",123.0879,125.326,122.3632,125.2526,1007000.0],["2019-11-18",124.8399,126.4909,124.4821,126.2524,585500.0],["2019-11-19",127.2981,127.3898,126.1699,126.3992,640600.0],["2019-11-20",125.9864,127.3073,125.3902,126.3074,709500.0],["2019-11-21",126.2157,126.4084,125.0692,126.2066,696700.0],["2019-11-22",126.74,126.786,125.2591,125.4983,626600.0],["2019-11-25",126.0502,127.384,125.4248,126.9516,759500.0],["2019-11-26",126.8596,127.2827,125.8386,126.0042,866100.0],["2019-11-27",126.2433,126.2433,123.2356,125.5075,781200.0],["2019-11-29",125.1303,125.903,124.0266,124.2197,549000.0],["2019-12-02",125.0016,125.0016,122.5549,123.3276,1265200.0],["2019-12-03",121.6628,122.7205,120.329,122.463,801300.0],["2019-12-04",123.6863,125.0108,123.5207,124.4773,630000.0],["2019-12-05",124.6337,124.9464,123.5115,123.6403,474900.0],["2019-12-06",124.4681,125.9122,124.2198,125.7007,699500.0],["2019-12-09",125.4339,125.6362,123.4379,123.5667,710400.0],["2019-12-10",123.4012,124.928,123.254,124.8637,540100.0],["2019-12-11",124.8545,125.0569,124.1646,124.7809,533600.0],["2019-12-12",124.9832,126.6113,124.4129,125.8294,507200.0],["2019-12-13",125.7835,126.8228,125.0292,126.7217,562900.0],["2019-12-16",127.9174,130.3825,127.9174,129.4075,1323300.0],["2019-12-17",128.9016,129.7938,127.3563,128.1841,1272400.0],["2019-12-18",128.1841,129.6098,128.0738,129.3431,957200.0],["2019-12-19",129.4719,130.9895,128.9844,130.8424,984200.0],["2019-12-20",131.8818,132.6453,130.3641,132.3785,5961600.0],["2019-12-23",132.4521,132.5348,130.5757,131.4127,1208900.0],["2019-12-24",131.5966,131.9462,131.1183,131.5047,292600.0],["2019-12-26",131.5874,133.1235,131.5322,133.0315,469600.0],["2019-12-27",133.1695,133.3259,132.0105,132.4153,420400.0],["2019-12-30",132.3325,132.3601,130.7045,131.3299,505000.0],["2019-12-31",130.8056,131.6794,130.5573,131.3851,547600.0],["2020-01-02",132.9028,132.9028,130.4101,132.3417,1333700.0],["2020-01-03",130.6033,131.937,130.4377,130.7504,883200.0],["2020-01-06",129.6926,130.2905,129.0396,129.7662,1014400.0],["2020-01-07",129.8674,130.4101,129.3799,129.6191,801300.0],["2020-01-08",129.7018,130.4652,129.0671,129.4259,1034200.0],["2020-01-09",129.9502,131.5322,129.7386,130.5848,943900.0],["2020-01-10",130.9987,132.3876,129.9042,130.9436,668400.0],["2020-01-13",131.3115,132.1945,130.4837,131.8542,1364500.0],["2020-01-14",131.8542,133.427,131.3391,132.4153,863500.0],["2020-01-15",132.3509,133.7398,131.937,133.004,791300.0],["2020-01-16",133.8133,134.3744,132.0657,132.636,834300.0],["2020-01-17",129.5915,130.2629,125.1672,125.8755,2357000.0],["2020-01-21",125.2224,127.0436,124.9372,125.1672,1619600.0],["2020-01-22",126.179,127.1632,125.4155,125.6271,1131900.0],["2020-01-23",125.6271,127.715,124.6061,127.6046,1175400.0],["2020-01-24",127.8898,128.3129,126.1514,126.8596,856900.0],["2020-01-27",124.6153,125.1396,123.0332,123.1344,887100.0],["2020-01-28",123.8611,124.8452,123.1712,124.5969,1180900.0],["2020-01-29",125.0016,125.5259,123.5667,124.045,746800.0],["2020-01-30",122.5549,123.9162,122.0858,123.0976,975100.0],["2020-01-31",122.6929,122.9964,119.5012,119.9887,1173000.0],["2020-02-03",120.2554,123.0332,120.0715,122.233,1618000.0],["2020-02-04",123.6863,125.3144,123.2448,125.2316,1068800.0],["2020-02-05",126.2157,126.4641,124.0726,125.1304,1124300.0],["2020-02-06",123.7231,127.3471,122.9597,123.8427,1186700.0],["2020-02-07",123.6311,123.7047,120.6509,122.0215,1354400.0],["2020-02-10",122.0674,123.3184,121.8743,123.2448,920000.0],["2020-02-11",123.5391,125.2592,122.6377,125.066,1228300.0],["2020-02-12",125.0936,126.5285,124.8085,125.6363,1028500.0],["2020-02-13",124.4497,126.2985,124.0726,126.2709,1034100.0],["2020-02-14",126.878,127.8162,126.0686,127.1999,1292600.0],["2020-02-18",126.4457,126.6205,122.6377,124.0542,1003200.0],["2020-02-19",124.4222,126.3446,124.2474,125.6731,667000.0],["2020-02-20",125.5811,127.3379,124.8728,127.154,667900.0],["2020-02-21",126.3537,127.2091,122.4721,123.1712,960100.0],["2020-02-24",121.1972,122.5624,118.4023,119.4908,1441200.0],["2020-02-25",120.2287,120.9021,115.0723,115.4413,1291700.0],["2020-02-26",116.0317,119.1494,115.0078,115.1553,1319600.0],["2020-02-27",112.2958,112.5172,107.038,107.0749,1969100.0],["2020-02-28",104.5014,108.7261,102.3152,105.3592,2984800.0],["2020-03-02",106.4108,110.6724,104.3538,110.6724,2087700.0],["2020-03-03",108.9843,111.5302,105.0364,106.6414,1656500.0],["2020-03-04",108.6707,110.0082,106.9458,109.9437,1301800.0],["2020-03-05",106.9919,107.7114,103.0163,104.981,1623100.0],["2020-03-06",100.5073,103.3207,99.9169,102.924,1572900.0],["2020-03-09",94.2256,97.3341,90.5728,90.5912,2728900.0],["2020-03-10",94.2532,96.015,91.3937,96.015,2157500.0],["2020-03-11",92.5836,96.5224,92.5836,94.8897,2858800.0],["2020-03-12",88.5619,93.5153,84.1711,84.3741,2756300.0],["2020-03-13",89.0323,93.5153,85.3334,93.4415,2292400.0],["2020-03-16",81.2286,84.4755,78.4152,80.2232,2461000.0],["2020-03-17",81.8005,82.5292,77.8156,80.5091,2125000.0],["2020-03-18",74.7071,81.7083,69.3662,77.8433,2121300.0],["2020-03-19",77.5389,82.5108,72.6501,81.4223,1873200.0],["2020-03-20",82.7045,83.9682,73.1759,73.388,1903500.0],["2020-03-23",72.2995,80.2508,67.6966,78.9594,2204200.0],["2020-03-24",83.2395,88.073,81.9112,86.551,2191100.0],["2020-03-25",85.4718,89.2814,83.3963,84.7799,1747000.0],["2020-03-26",84.4017,93.9949,83.0273,93.2201,1577400.0],["2020-03-27",88.4235,90.213,85.3426,86.4772,1361900.0],["2020-03-30",84.8722,90.1669,84.6969,89.3921,932500.0],["2020-03-31",88.9585,90.7757,85.2873,86.0344,2153500.0],["2020-04-01",82.3909,85.481,81.1825,81.9389,1531800.0],["2020-04-02",79.9095,82.3632,79.1255,81.1456,1439900.0],["2020-04-03",80.6567,82.806,79.2177,80.1494,1125100.0],["2020-04-06",85.4533,88.8201,84.2173,88.4051,1196300.0],["2020-04-07",93.6444,94.9727,90.8679,90.9786,1273100.0],["2020-04-08",91.8088,95.2771,90.8587,94.3362,1010500.0],["2020-04-09",96.1165,99.4465,95.2679,98.0167,1318900.0],["2020-04-13",97.6939,98.6993,93.6998,95.8214,832800.0],["2020-04-14",96.5408,98.9207,96.5408,98.4687,967100.0],["2020-04-15",94.4838,97.1773,94.4746,95.6369,698000.0],["2020-04-16",95.7752,97.4909,93.257,96.1627,1092000.0],["2020-04-17",97.9061,100.5719,97.4448,100.3782,966000.0],["2020-04-20",98.2104,98.8008,96.4025,97.4079,1066800.0],["2020-04-21",94.7329,95.7014,90.5082,91.1815,1423200.0],["2020-04-22",93.0725,94.945,91.652,93.8474,864700.0],["2020-04-23",94.5576,96.2457,92.888,93.0356,900200.0],["2020-04-24",95.0557,97.5094,94.4008,96.6423,1068800.0],["2020-04-27",96.6423,98.7362,96.4855,98.0352,734700.0],["2020-04-28",100.1936,100.5995,97.9429,98.81,1016700.0],["2020-04-29",100.701,103.4406,100.0184,102.6565,988000.0],["2020-04-30",102.3244,102.5643,100.498,102.2045,1144400.0],["2020-05-01",99.8247,100.2582,97.9429,98.5333,823500.0],["2020-05-04",97.9798,99.9354,96.3564,99.797,724600.0],["2020-05-05",99.4649,102.3982,99.2804,101.4574,813400.0],["2020-05-06",102.0293,102.6657,96.5408,98.4872,1328900.0],["2020-05-07",98.2104,100.4427,96.8268,98.3949,896800.0],["2020-05-08",99.6679,101.3098,99.1974,100.1199,584000.0],["2020-05-11",98.6716,98.9852,96.8268,96.8268,770700.0],["2020-05-12",97.205,98.0721,94.0503,94.0687,858800.0],["2020-05-13",93.1555,94.7975,89.0139,90.4067,958200.0],["2020-05-14",87.8793,92.0855,86.4772,91.9656,1088100.0],["2020-05-15",90.4067,91.1447,89.3921,90.2222,1288000.0],["2020-05-18",94.53,98.8654,93.6168,98.2473,1773200.0],["2020-05-19",98.109,100.0922,96.9559,97.7677,892100.0],["2020-05-20",97.6201,100.9039,97.6201,100.7563,1008300.0],["2020-05-21",100.3768,101.7838,99.0531,99.2383,754400.0],["2020-05-22",98.3311,98.7662,97.5721,97.8775,624200.0],["2020-05-26",100.4879,102.3021,99.9417,99.9788,940300.0],["2020-05-27",101.4598,102.1725,99.1457,102.1355,821300.0],["2020-05-28",101.8208,103.3574,100.3305,101.4968,766900.0],["2020-05-29",102.2096,103.2093,100.2842,102.6631,1210500.0],["2020-06-01",102.0615,104.7828,101.432,103.5888,607100.0],["2020-06-02",103.6443,105.1994,103.3018,104.8477,881800.0],["2020-06-03",105.0698,107.1432,105.0698,106.5323,648200.0],["2020-06-04",105.8937,108.3003,105.5327,108.0689,1101800.0],["2020-06-05",110.4663,116.6311,110.4478,116.0202,2030900.0],["2020-06-08",117.0014,119.6209,116.0294,118.7508,1658300.0],["2020-06-09",117.1587,117.6864,115.0483,115.1593,1328300.0],["2020-06-10",114.8816,115.2612,112.4472,112.6601,911200.0],["2020-06-11",111.2994,111.6326,102.3114,102.3206,994700.0],["2020-06-12",105.4308,107.3932,102.7742,105.6159,923900.0],["2020-06-15",102.7464,105.5974,100.5619,105.4308,897400.0],["2020-06-16",109.263,111.6789,107.2358,110.4941,1239300.0],["2020-06-17",111.068,111.4753,107.9671,108.4669,782700.0],["2020-06-18",107.8745,108.8187,107.0414,108.5224,703200.0],["2020-06-19",109.0964,112.0029,107.6801,108.254,1426500.0],["2020-06-22",107.3654,107.9115,106.1158,107.5505,856300.0],["2020-06-23",109.2167,109.2167,106.9304,107.3284,1098400.0],["2020-06-24",106.2546,106.3009,102.1818,103.2,890500.0],["2020-06-25",103.3944,104.3941,101.5431,104.0794,733500.0],["2020-06-26",104.4126,104.4126,100.1176,100.4231,2005000.0],["2020-06-29",104.2738,106.6064,103.2093,105.5234,1912400.0],["2020-06-30",105.1531,108.2077,104.1349,107.5413,1006200.0],["2020-07-01",107.4024,109.1426,106.5971,106.9396,880300.0],["2020-07-02",108.0967,109.9295,107.8375,108.4021,894100.0],["2020-07-06",110.8458,111.0772,108.4854,108.8094,729500.0],["2020-07-07",108.18,109.2537,105.2549,105.5789,883900.0],["2020-07-08",105.727,106.412,103.9498,104.9495,865200.0],["2020-07-09",105.1717,105.5327,101.9967,104.1442,723900.0],["2020-07-10",103.4962,105.7455,103.0149,105.3753,660500.0],["2020-07-13",106.5508,106.5601,104.0979,104.209,780500.0],["2020-07-14",102.9871,106.0417,102.7279,105.8936,609900.0],["2020-07-15",107.134,109.4759,106.375,108.9482,660600.0],["2020-07-16",108.4114,108.6798,107.495,108.0226,567100.0],["2020-07-17",108.4484,110.7255,107.8838,109.698,560600.0],["2020-07-20",108.9853,109.5592,107.1432,109.3926,489700.0],["2020-07-21",108.9205,110.8181,107.5783,108.3003,880200.0],["2020-07-22",109.0408,110.8181,108.865,110.2257,519100.0],["2020-07-23",110.4108,112.4472,109.4851,109.9572,473000.0],["2020-07-24",109.2445,109.4944,105.2642,106.0417,920700.0],["2020-07-27",106.7082,107.8745,105.764,107.6524,761300.0],["2020-07-28",106.9489,108.1059,105.2272,105.3845,465200.0],["2020-07-29",105.3012,107.3839,104.931,107.0415,541700.0],["2020-07-30",105.0328,107.2266,104.0424,107.0877,528800.0],["2020-07-31",106.7452,107.7449,105.1068,107.6061,769300.0],["2020-08-03",108.0041,109.6147,107.421,108.7261,537300.0],["2020-08-04",108.2633,110.9199,108.0226,110.6329,996400.0],["2020-08-05",112.8638,112.8638,106.8748,108.0689,1293200.0],["2020-08-06",107.2821,109.1797,105.9121,106.2546,784400.0],["2020-08-07",105.2827,106.3102,104.4589,106.2361,678400.0],["2020-08-10",105.7363,106.4583,104.5792,104.5977,675900.0],["2020-08-11",105.9029,111.031,105.4401,108.4947,1122900.0],["2020-08-12",109.6888,109.6888,107.6338,107.9393,855900.0],["2020-08-13",107.2543,107.3932,105.3382,106.0602,490800.0],["2020-08-14",105.1439,105.3938,104.4218,105.0791,533100.0],["2020-08-17",105.5326,106.5601,104.9587,105.1716,407900.0],["2020-08-18",105.2272,105.8289,102.5336,102.728,750200.0],["2020-08-19",102.6261,104.5422,102.5521,103.6628,541000.0],["2020-08-20",103.0334,104.7273,102.7742,103.9683,630200.0],["2020-08-21",103.6721,103.7369,102.3114,102.8853,556500.0],["2020-08-24",103.7398,105.3188,103.424,104.2971,541000.0],["2020-08-25",104.5107,105.4117,103.2475,104.1671,491900.0],["2020-08-26",104.0092,104.2506,102.2537,103.2568,1026400.0],["2020-08-27",104.5107,107.3343,103.8698,106.6656,1177800.0],["2020-08-28",106.8978,107.5944,105.6625,107.13,578500.0],["2020-08-31",106.8235,106.8235,104.6872,105.5603,631200.0],["2020-09-01",104.715,105.4024,102.2908,104.5757,1097000.0],["2020-09-02",105.8204,109.4706,104.9101,109.1641,1080800.0],["2020-09-03",108.6811,109.1641,103.3776,104.1856,919000.0],["2020-09-04",105.6439,107.2043,103.6005,106.1176,1383600.0],["2020-09-08",104.1578,106.034,103.6469,103.7677,1157200.0],["2020-09-09",104.4643,104.7615,101.7243,102.681,637900.0],["2020-09-10",103.0989,104.0742,101.5757,102.2444,1083300.0],["2020-09-11",101.4735,103.6098,101.2877,103.3961,1073800.0],["2020-09-14",104.3621,106.647,103.8977,105.0959,764900.0],["2020-09-15",105.2538,107.2879,105.1423,106.0526,468900.0],["2020-09-16",106.9164,108.3468,105.551,105.8018,894200.0],["2020-09-17",104.0928,106.3312,103.8048,106.099,908900.0],["2020-09-18",106.8142,107.0557,104.1856,104.7894,1240200.0],["2020-09-21",102.9967,103.5355,100.7676,101.0648,1031900.0],["2020-09-22",100.619,102.458,98.3341,102.328,847700.0],["2020-09-23",103.1082,104.1485,100.3217,101.4363,946400.0],["2020-09-24",100.8976,104.0091,100.4425,102.5695,911100.0],["2020-09-25",102.4023,104.8265,101.8636,104.7151,688600.0],["2020-09-28",106.2941,108.4118,105.0587,108.2074,1214900.0],["2020-09-29",108.6625,110.5016,108.2167,109.7028,786200.0],["2020-09-30",110.0929,113.2138,109.6935,111.0217,1013400.0],["2020-10-01",111.8763,115.6659,111.8763,114.7092,1000800.0],["2020-10-02",112.0527,115.7494,111.8484,114.6999,1128300.0],["2020-10-05",115.4987,117.4306,115.2293,116.9197,653700.0],["2020-10-06",117.152,118.183,113.7989,114.3098,985900.0],["2020-10-07",115.8052,117.2541,115.4522,116.9662,497900.0],["2020-10-08",117.7093,118.1087,116.6318,117.217,404300.0],["2020-10-09",118.1922,118.7309,116.6783,117.0219,506700.0],["2020-10-12",118.7588,121.4988,117.4771,120.7558,596300.0],["2020-10-13",121.2388,121.8796,120.4586,120.6815,688900.0],["2020-10-14",121.0994,121.7961,120.1799,120.3007,673200.0],["2020-10-15",118.4987,120.8951,117.96,120.5607,473900.0],["2020-10-16",121.4431,122.3812,120.0963,121.3223,393800.0],["2020-10-19",120.9415,122.8363,119.0003,119.6876,482400.0],["2020-10-20",121.4153,122.0376,119.7341,120.1149,422200.0],["2020-10-21",120.5143,121.0251,118.9724,119.6691,468900.0],["2020-10-22",119.3718,120.5886,118.2572,120.2263,337800.0],["2020-10-23",121.0251,121.2481,119.5112,120.7465,310900.0],["2020-10-26",119.1396,120.3842,115.3779,116.7247,426500.0],["2020-10-27",116.4275,117.217,114.3562,114.5048,620100.0],["2020-10-28",111.7648,112.1549,109.8886,110.2787,706900.0],["2020-10-29",108.9319,113.3995,108.6904,112.3407,733100.0],["2020-10-30",111.4026,114.4305,110.1672,113.8732,1147000.0],["2020-11-02",116.2603,120.2449,114.4491,117.4492,1247600.0],["2020-11-03",120.7929,122.4276,118.5731,121.4152,676900.0],["2020-11-04",122.7434,126.273,120.8301,124.3224,993800.0],["2020-11-05",125.5949,129.8025,125.4927,128.3442,1322200.0],["2020-11-06",128.4557,129.561,127.3504,128.2235,676100.0],["2020-11-09",131.0471,136.49,131.0471,133.7035,1568900.0],["2020-11-10",131.27,133.9543,127.1275,127.7405,1310300.0],["2020-11-11",128.4743,129.4216,127.1275,128.8272,582300.0],["2020-11-12",128.6043,129.3195,125.6321,125.9107,456400.0],["2020-11-13",127.2389,128.5764,127.081,127.7962,1199500.0],["2020-11-16",129.3938,130.7963,128.7064,129.1801,677900.0],["2020-11-17",127.8148,129.0687,126.6259,127.0439,711400.0],["2020-11-18",127.3411,128.2792,126.0129,126.0686,1481000.0],["2020-11-19",125.1491,125.4556,121.7218,123.3286,1418900.0],["2020-11-20",123.0221,124.0902,122.5298,122.5577,783700.0],["2020-11-23",122.8456,123.245,120.9601,121.8796,1102800.0],["2020-11-24",122.8393,128.2615,122.6715,127.4696,1970100.0],["2020-11-25",126.9292,127.0224,122.3548,122.9231,786800.0],["2020-11-27",123.0815,123.3703,122.1219,123.1933,357100.0],["2020-11-30",122.5132,122.5132,120.2399,121.5722,1082000.0],["2020-12-01",122.9138,124.0039,122.0753,122.9977,985800.0],["2020-12-02",122.951,123.2399,121.684,122.243,587000.0],["2020-12-03",121.8703,123.8641,121.8051,122.2802,610900.0],["2020-12-04",122.5598,125.1964,122.3734,124.3765,925400.0],["2020-12-07",124.1436,125.5411,122.979,123.8548,742400.0],["2020-12-08",124.4696,125.1404,123.2771,123.8548,1203400.0],["2020-12-09",123.9106,124.3392,122.1498,122.9324,687800.0],["2020-12-10",122.5132,123.3237,121.9542,122.7088,542600.0],["2020-12-11",121.7865,122.6157,120.0163,121.7678,689100.0],["2020-12-14",122.5784,124.9448,121.8144,122.7274,937000.0],["2020-12-15",123.156,124.1529,122.7554,123.7523,650100.0],["2020-12-16",123.6405,124.0877,122.7647,123.2212,570100.0],["2020-12-17",120.1002,126.1281,120.1002,125.9976,885700.0],["2020-12-18",126.5659,127.2926,124.1622,125.187,2098300.0],["2020-12-21",122.7461,123.1001,120.4635,122.038,1153600.0],["2020-12-22",122.3734,122.6529,120.6219,121.8144,1207100.0],["2020-12-23",122.4293,123.5287,120.8082,120.9759,782500.0],["2020-12-24",121.5442,121.6095,119.4853,120.3983,392900.0],["2020-12-28",121.8144,122.5225,120.771,122.1033,954100.0],["2020-12-29",122.9883,124.7398,120.035,120.6219,740600.0],["2020-12-30",120.4915,122.4852,120.184,121.1157,483600.0],["2020-12-31",120.948,123.1374,120.5567,122.7833,493700.0],["2021-01-04",122.7461,123.7336,116.886,118.4698,1073800.0],["2021-01-05",117.5661,119.5598,117.0723,119.1033,1026200.0],["2021-01-06",118.5257,121.4604,118.5257,120.0908,964200.0],["2021-01-07",120.2958,123.5566,119.7927,122.951,1482600.0],["2021-01-08",123.1561,126.4634,122.979,125.392,999400.0],["2021-01-11",123.92,125.923,123.6871,124.5162,686400.0],["2021-01-12",124.1715,126.4634,123.8268,125.2336,652400.0],["2021-01-13",125.1964,126.9199,124.9355,125.7274,972700.0],["2021-01-14",125.9417,126.9013,125.2616,125.5876,677700.0],["2021-01-15",125.038,125.4386,122.2057,124.5256,811000.0],["2021-01-19",124.3299,125.6622,121.125,123.8827,784300.0],["2021-01-20",124.7026,127.4696,124.0038,126.8454,774600.0],["2021-01-21",126.5472,128.3826,125.5503,128.2615,750200.0],["2021-01-22",127.1622,127.8702,126.0721,126.0721,804800.0],["2021-01-25",126.538,127.6466,125.6249,125.9883,610100.0],["2021-01-26",126.836,126.836,124.1063,125.0659,461300.0],["2021-01-27",123.8734,125.1125,121.4418,123.9293,963400.0],["2021-01-28",124.4976,127.0876,123.5846,125.3082,986700.0],["2021-01-29",124.1529,125.2243,121.3206,122.6622,1108800.0],["2021-02-01",124.3485,129.7894,123.6405,128.718,1230700.0],["2021-02-02",129.2584,132.6682,128.9136,131.7738,713300.0],["2021-02-03",130.926,132.221,129.8453,131.3546,768200.0],["2021-02-04",135.7521,139.7396,134.9229,139.7303,1211700.0],["2021-02-05",140.9321,140.9321,137.4383,140.6526,630900.0],["2021-02-08",141.6867,143.4289,139.7675,140.1122,1436100.0],["2021-02-09",140.1122,141.3793,139.0688,141.2023,754600.0],["2021-02-10",144.6494,147.1463,143.7643,146.5872,1034200.0],["2021-02-11",146.2519,146.3637,143.6246,146.1867,730400.0],["2021-02-12",146.2891,146.2891,143.8575,144.7798,573700.0],["2021-02-16",144.2022,146.0562,144.0904,145.2736,740000.0],["2021-02-17",144.9755,147.7425,143.755,147.0717,871300.0],["2021-02-18",146.0841,147.2767,145.8512,145.9444,672200.0],["2021-02-19",146.5034,151.3201,146.0842,149.7642,1035400.0],["2021-02-22",147.7611,149.7921,147.5002,148.4319,638000.0],["2021-02-23",147.6307,147.6307,143.8761,146.4382,772300.0],["2021-02-24",144.43,151.9957,143.8509,151.4072,701000.0],["2021-02-25",150.3518,150.7721,146.186,146.5409,789300.0],["2021-02-26",147.9139,149.1749,145.4014,146.5409,954900.0],["2021-03-01",149.5392,151.1831,148.1568,149.9782,786800.0],["2021-03-02",149.4457,150.2023,146.4942,146.737,701700.0],["2021-03-03",146.1672,146.6436,144.1964,145.392,961100.0],["2021-03-04",144.6635,145.5042,139.0873,141.4505,1072100.0],["2021-03-05",143.6734,145.0091,139.3768,144.2899,891200.0],["2021-03-08",143.9069,146.8304,142.8234,144.9063,774000.0],["2021-03-09",145.5882,146.9426,144.0003,144.2805,849200.0],["2021-03-10",145.4014,147.8299,144.1125,146.1207,684700.0],["2021-03-11",146.7464,150.3891,145.8777,149.4364,703100.0],["2021-03-12",150.3985,151.3138,148.5024,149.5018,639900.0],["2021-03-15",149.1562,150.6974,148.0447,150.632,504500.0],["2021-03-16",151.4353,151.5007,149.4645,150.3518,524600.0],["2021-03-17",149.5859,150.0342,147.1761,149.8194,715700.0],["2021-03-18",146.9238,149.371,146.2607,146.737,766300.0],["2021-03-19",145.9618,148.904,144.5327,147.6057,1663400.0],["2021-03-22",147.7645,149.7727,146.8118,148.792,639600.0],["2021-03-23",148.3717,149.3804,144.9437,145.7657,773300.0],["2021-03-24",146.4008,149.1002,145.8031,146.0926,819000.0],["2021-03-25",145.719,149.8194,144.3366,149.0909,1004600.0],["2021-03-26",148.2782,156.9461,148.1288,156.8246,1342600.0],["2021-03-29",156.6752,157.8148,152.9951,154.172,821700.0],["2021-03-30",153.1539,154.4242,150.6974,153.9479,549400.0],["2021-03-31",154.8352,155.4236,153.238,154.8165,763400.0],["2021-04-01",156.5725,158.4499,155.6011,158.2631,722800.0],["2021-04-05",159.1598,161.3921,158.3191,160.2152,704400.0],["2021-04-06",159.524,160.2432,158.3752,160.2059,785700.0],["2021-04-07",159.9911,160.0004,158.6461,159.0851,483700.0],["2021-04-08",164.6986,164.6986,160.8223,163.0734,782800.0],["2021-04-09",162.3354,164.0914,161.308,163.8673,855200.0],["2021-04-12",163.8673,163.9794,161.8871,162.7558,777500.0],["2021-04-13",162.569,164.5585,162.1393,164.2876,577800.0],["2021-04-14",165.3151,167.1271,163.8673,166.3799,1199600.0],["2021-04-15",166.987,169.0979,165.2497,168.8924,893700.0],["2021-04-16",172.4044,172.4044,169.6023,171.872,965600.0],["2021-04-19",171.022,171.9187,169.9105,170.1814,856500.0],["2021-04-20",169.3501,171.517,167.865,168.8177,784700.0],["2021-04-21",169.4155,170.5644,168.8738,169.8358,816100.0],["2021-04-22",170.6204,171.0314,168.3694,168.9391,587800.0],["2021-04-23",169.9105,171.4143,168.9952,170.5643,775200.0],["2021-04-26",170.7044,171.8626,169.6583,171.0313,613800.0],["2021-04-27",170.9379,171.6011,169.6863,171.3863,472300.0],["2021-04-28",171.3302,171.7226,169.1633,170.0226,423200.0],["2021-04-29",171.1341,171.8813,169.9479,170.4616,515600.0],["2021-04-30",169.4902,169.4902,166.1277,166.5667,863400.0],["2021-05-03",168.3693,168.8457,165.8007,167.3792,724600.0],["2021-05-04",166.7815,167.2859,163.475,164.6706,973400.0],["2021-05-05",163.1294,164.3903,157.8894,160.0938,1464500.0],["2021-05-06",159.7762,161.5135,155.4329,161.2146,1314500.0],["2021-05-07",161.28,163.8113,160.6262,163.3349,784500.0],["2021-05-10",163.3349,163.8206,160.0938,160.1125,545600.0],["2021-05-11",157.4785,158.4499,155.6665,156.5818,1497800.0],["2021-05-12",153.7704,155.4517,151.8463,152.6963,1228100.0],["2021-05-13",154.0693,158.562,152.8643,157.4131,1242300.0],["2021-05-14",158.674,158.8421,155.3769,158.2724,878300.0],["2021-05-17",156.8153,158.1043,155.6291,157.9829,642000.0],["2021-05-18",158.3752,158.6367,156.7313,156.7966,736800.0],["2021-05-19",154.0413,157.1423,153.5089,156.9461,569900.0],["2021-05-20",156.9461,157.6279,155.8533,156.9741,847500.0],["2021-05-21",157.4037,158.5619,156.0494,156.9834,772900.0],["2021-05-24",158.444,159.1462,157.3205,157.8167,471600.0],["2021-05-25",158.7811,159.0245,155.7569,156.1033,450900.0],["2021-05-26",156.1689,156.7025,154.4087,155.4948,1283500.0],["2021-05-27",156.2906,157.4235,155.4573,156.5247,1271200.0],["2021-05-28",156.6464,157.3673,152.5549,154.8768,948000.0],["2021-06-01",155.3824,156.3,153.0418,153.4256,817700.0],["2021-06-02",154.0997,155.3824,153.8844,154.4462,641100.0],["2021-06-03",152.6485,155.5322,152.1149,154.7458,780500.0],["2021-06-04",155.1952,157.5077,154.9611,156.8149,622500.0],["2021-06-07",156.4217,157.1239,154.8207,155.1952,682700.0],["2021-06-08",155.888,156.8149,155.1484,155.8693,432800.0],["2021-06-09",156.3562,156.6277,155.1297,155.242,456300.0],["2021-06-10",155.579,156.7681,154.6802,156.74,385600.0],["2021-06-11",157.7512,158.004,156.3375,157.9104,588800.0],["2021-06-14",157.9291,158.8091,157.2175,158.5096,650500.0],["2021-06-15",158.7998,161.0375,158.21,160.0357,853700.0],["2021-06-16",160.0263,162.2453,159.0713,160.7847,1300100.0],["2021-06-17",160.0356,160.6068,157.4796,158.4534,1079800.0],["2021-06-18",157.4703,158.6126,154.1372,155.2139,1457900.0],["2021-06-21",156.2625,159.5301,155.5322,158.9122,602800.0],["2021-06-22",158.4628,160.8783,157.9665,160.2323,707200.0],["2021-06-23",159.9701,160.5132,158.0883,158.3223,883600.0],["2021-06-24",159.165,159.5863,157.8636,159.4365,465400.0],["2021-06-25",159.165,161.5805,158.4347,160.8222,1102700.0],["2021-06-28",161.2622,162.8912,160.8502,162.7133,803500.0],["2021-06-29",162.264,165.2413,162.264,165.0915,617000.0],["2021-06-30",164.8668,165.7095,163.2658,163.5186,594700.0],["2021-07-01",163.7152,165.4286,162.3763,164.5953,537500.0],["2021-07-02",165.2694,166.3554,164.8948,165.6158,409800.0],["2021-07-06",165.3911,165.7,162.8725,164.7544,955500.0],["2021-07-07",165.3911,167.5445,164.0616,167.4321,620300.0],["2021-07-08",165.5034,168.125,164.7825,165.5596,664300.0],["2021-07-09",165.0447,167.2262,164.8481,166.6363,775400.0],["2021-07-12",166.3087,167.1607,164.5485,165.0915,627300.0],["2021-07-13",164.3986,165.7375,162.7882,163.0598,653400.0],["2021-07-14",164.0242,165.5035,163.8369,164.8294,705700.0],["2021-07-15",164.3331,164.4642,162.8913,164.1833,436900.0],["2021-07-16",164.8481,166.1027,163.1909,163.322,446800.0],["2021-07-19",161.1966,162.8632,160.4102,161.4401,600700.0],["2021-07-20",162.2733,166.4303,161.5899,165.0072,626000.0],["2021-07-21",165.4005,166.5989,164.7451,165.9529,545600.0],["2021-07-22",166.2056,166.5989,165.3817,166.1495,458100.0],["2021-07-23",167.1887,169.52,166.6176,169.417,367900.0],["2021-07-26",168.7336,170.7746,168.7336,170.0069,453300.0],["2021-07-27",169.2298,170.8589,167.4789,169.7447,534400.0],["2021-07-28",169.9976,170.5499,168.1157,168.8272,544300.0],["2021-07-29",169.314,172.0667,169.3047,171.4394,412400.0],["2021-07-30",171.093,171.7577,169.9601,171.6641,670800.0],["2021-08-02",173.0217,173.6302,171.5985,171.9637,575300.0],["2021-08-03",172.7502,173.5928,170.7091,173.4804,693500.0],["2021-08-04",171.5986,178.5175,167.8161,176.2424,1219300.0],["2021-08-05",177.8996,178.8734,175.3811,178.4707,806600.0],["2021-08-06",177.8434,180.4369,177.5812,177.937,687000.0],["2021-08-09",176.9259,177.9277,176.0177,177.5438,592200.0],["2021-08-10",178.0962,180.4837,177.3098,179.3134,774900.0],["2021-08-11",180.1841,183.7325,179.6129,183.4704,893000.0],["2021-08-12",183.3205,185.6518,182.815,185.2961,622300.0],["2021-08-13",179.1448,185.8859,179.1448,185.68,651500.0],["2021-08-16",185.4739,186.3634,184.2287,186.3353,804300.0],["2021-08-17",186.2979,186.2979,182.5247,184.1538,612600.0],["2021-08-18",183.873,185.2212,182.609,182.8243,424500.0],["2021-08-19",181.0267,182.7307,179.7815,181.9442,633200.0],["2021-08-20",182.2157,184.004,181.8225,183.2924,520000.0],["2021-08-23",183.8262,184.7343,182.9742,184.3505,390500.0],["2021-08-24",184.585,185.9641,184.3505,184.7726,494900.0],["2021-08-25",184.4912,186.7897,184.2379,186.1143,542200.0],["2021-08-26",186.0955,186.7991,185.0541,185.8234,540000.0],["2021-08-27",185.617,187.1181,184.6976,186.9305,781200.0],["2021-08-30",187.4371,188.91,186.3394,188.3283,654200.0],["2021-08-31",188.3471,188.9006,186.9961,188.2064,984600.0],["2021-09-01",188.5253,188.9099,186.133,187.9061,529000.0],["2021-09-02",188.2626,190.7675,188.2626,190.6925,471300.0],["2021-09-03",189.8482,191.2179,189.6605,190.1671,384400.0],["2021-09-07",189.3227,189.7543,187.8873,188.8067,512700.0],["2021-09-08",187.9999,188.2532,186.2268,187.9999,658900.0],["2021-09-09",187.6998,189.623,187.0055,187.2119,632300.0],["2021-09-10",188.0187,189.4354,185.4857,185.7484,541300.0],["2021-09-13",187.5027,187.7185,183.2716,184.6038,603700.0],["2021-09-14",186.4144,186.4144,180.6072,181.5172,820400.0],["2021-09-15",180.7948,183.4405,179.6409,183.0277,1130500.0],["2021-09-16",182.2114,183.75,181.7705,182.324,801100.0],["2021-09-17",180.9543,181.7048,178.4118,179.3219,1866800.0],["2021-09-20",176.0008,178.2524,174.237,176.1884,800800.0],["2021-09-21",176.6668,177.3048,174.2745,176.1508,656700.0],["2021-09-22",176.8826,179.0873,176.8826,177.9052,490800.0],["2021-09-23",177.4267,182.2958,177.3798,180.6165,401400.0],["2021-09-24",179.7065,181.7236,179.2937,181.1231,439800.0],["2021-09-27",180.1099,181.7799,179.6127,180.4008,446400.0],["2021-09-28",178.8622,179.275,174.115,174.631,603400.0],["2021-09-29",176.4886,177.0046,172.5671,173.9274,468300.0],["2021-09-30",174.5091,175.5317,170.6438,170.7658,919300.0],["2021-10-01",171.3662,174.8937,169.1052,174.2276,850600.0],["2021-10-04",173.7867,175.8788,170.9534,171.3568,1010600.0],["2021-10-05",171.7415,174.1901,170.5781,172.7453,576800.0],["2021-10-06",167.5103,167.5103,161.5904,164.677,1253900.0],["2021-10-07",166.3188,167.7261,165.6621,166.4877,817100.0],["2021-10-08",167.0224,167.0693,165.2305,165.9435,558700.0],["2021-10-11",164.7427,165.5776,163.5887,163.7764,593400.0],["2021-10-12",164.6958,164.9304,162.4442,162.8758,613400.0],["2021-10-13",163.7107,164.7708,162.1909,163.2604,761900.0],["2021-10-14",164.9397,167.2101,163.842,166.5533,716500.0],["2021-10-15",166.7973,168.0638,166.1593,166.7316,709400.0],["2021-10-18",167.9043,178.9278,167.895,174.7155,1628800.0],["2021-10-19",175.1939,176.1602,174.0869,176.0289,550400.0],["2021-10-20",176.4323,177.7739,176.1133,176.7419,697500.0],["2021-10-21",176.6387,178.8809,176.0476,178.7683,585200.0],["2021-10-22",178.7684,181.1701,178.7684,179.6315,431700.0],["2021-10-25",179.7347,180.9918,178.637,179.6971,431000.0],["2021-10-26",180.3914,180.3914,176.6387,176.817,628500.0],["2021-10-27",176.8076,176.8076,172.7453,172.9704,645700.0],["2021-10-28",173.4208,175.8788,173.2519,174.4434,648300.0],["2021-10-29",172.8579,175.6912,172.8579,175.1095,502900.0],["2021-11-01",175.2408,177.4455,175.2408,176.0383,704900.0],["2021-11-02",175.9538,177.8302,174.8468,177.5112,882600.0],["2021-11-03",177.6707,177.6707,170.7658,174.0681,831100.0],["2021-11-04",175.8976,177.3611,173.2613,173.5615,1136700.0],["2021-11-05",174.3214,178.0835,173.7679,175.5035,1369600.0],["2021-11-08",176.1696,177.2673,173.1863,173.8618,662200.0],["2021-11-09",174.1713,176.3854,173.8336,175.4566,744400.0],["2021-11-10",174.2745,179.5845,174.2745,177.1265,950500.0],["2021-11-11",177.0234,179.0592,174.8374,176.6763,511200.0],["2021-11-12",177.9053,179.866,176.5449,179.2656,384900.0],["2021-11-15",179.6315,180.8323,178.5432,179.0498,532400.0],["2021-11-16",178.5807,183.5155,178.1961,182.9244,914900.0],["2021-11-17",183.0746,183.6844,182.2302,183.1684,681700.0],["2021-11-18",183.1965,183.6093,180.7385,183.159,596000.0],["2021-11-19",183.3091,185.8515,182.8025,183.9377,748300.0],["2021-11-22",184.7163,188.1313,182.9432,184.069,660000.0],["2021-11-23",183.7116,185.367,181.2285,184.2007,603500.0],["2021-11-24",183.2601,188.0288,183.2601,187.9159,515400.0],["2021-11-26",186.5051,188.0476,178.7172,179.7988,522500.0],["2021-11-29",182.3384,184.6522,181.4824,183.2225,839300.0],["2021-11-30",182.8086,185.2259,176.836,178.1058,1496800.0],["2021-12-01",180.5983,182.5547,173.7322,173.8262,1033100.0],["2021-12-02",174.8326,183.3542,174.8326,182.1126,735300.0],["2021-12-03",182.4888,183.3447,178.7548,180.2785,870600.0],["2021-12-06",181.5577,184.8497,181.5389,182.8275,658000.0],["2021-12-07",184.7274,187.0788,183.2601,186.4298,546000.0],["2021-12-08",187.4363,188.4897,185.9313,187.0036,522900.0],["2021-12-09",186.0442,186.5991,183.0344,183.119,556600.0],["2021-12-10",184.8215,184.9531,181.5201,183.2883,639200.0],["2021-12-13",182.2913,182.5359,179.2251,180.3538,912600.0],["2021-12-14",179.9023,181.1345,176.3564,178.4162,878900.0],["2021-12-15",178.6607,180.8429,174.9079,180.73,966100.0],["2021-12-16",182.0938,182.0938,176.0271,176.6667,1117000.0],["2021-12-17",176.8172,182.4889,176.394,178.7736,8374300.0],["2021-12-20",175.7826,176.1965,171.2303,175.6415,967100.0],["2021-12-21",177.4756,182.2537,176.5068,181.8116,621600.0],["2021-12-22",182.3007,187.1258,181.6423,187.0506,606100.0],["2021-12-23",186.2982,191.7347,186.2982,190.7094,637100.0],["2021-12-27",191.3584,194.8761,191.0856,194.7162,461200.0],["2021-12-28",195.3276,195.3276,192.9009,193.3806,291500.0],["2021-12-29",193.4371,195.1395,193.1455,194.5376,331100.0],["2021-12-30",194.8479,195.2147,191.697,191.8475,315100.0],["2021-12-31",191.4525,193.4653,190.5966,192.6094,386400.0],["2022-01-03",193.1361,194.688,191.2926,192.8257,850000.0],["2022-01-04",193.3806,196.3058,193.3806,195.7603,804200.0],["2022-01-05",195.3088,195.7603,191.1703,191.4337,841700.0],["2022-01-06",191.5559,194.34,190.6059,193.9544,1306500.0],["2022-01-07",193.6628,194.2647,186.5427,186.5897,1122500.0],["2022-01-10",184.7086,188.6778,180.8617,188.311,1232700.0],["2022-01-11",189.1575,189.9758,185.1319,188.5085,927000.0],["2022-01-12",188.8847,190.7282,185.3482,185.668,558000.0],["2022-01-13",186.4581,187.0976,182.1785,182.5171,525600.0],["2022-01-14",180.6642,181.8305,176.9771,180.2503,687500.0],["2022-01-18",177.2875,179.7988,176.9019,178.6513,768500.0],["2022-01-19",179.0558,181.1344,177.8142,178.1434,1075200.0],["2022-01-20",179.385,182.9215,177.2499,177.7484,831500.0],["2022-01-21",177.4286,178.3316,173.3748,173.6852,696700.0],["2022-01-24",171.5312,174.6445,166.8566,174.146,1193100.0],["2022-01-25",170.5531,172.4436,167.6467,170.1016,1017700.0],["2022-01-26",171.5406,177.0335,169.1986,171.6441,1170500.0],["2022-01-27",173.7698,176.8643,169.5937,170.9293,775700.0],["2022-01-28",170.7788,173.8733,167.9759,173.5629,806900.0],["2022-01-31",173.2149,177.9083,172.8763,177.8143,986200.0],["2022-02-01",177.4756,178.6889,174.9173,178.1434,704600.0],["2022-02-02",178.6795,183.7022,178.6795,183.0344,925400.0],["2022-02-03",181.3508,184.1443,180.7959,181.5013,1473100.0],["2022-02-04",181.1344,182.818,178.5478,180.871,691300.0],["2022-02-07",181.1345,182.075,178.0964,179.9399,638200.0],["2022-02-08",180.4478,183.6834,179.385,183.1849,786700.0],["2022-02-09",186.7496,187.8971,177.438,178.6702,2115400.0],["2022-02-10",175.4534,176.6197,171.7006,172.4718,1700600.0],["2022-02-11",172.7069,173.1396,167.6749,168.1264,1826000.0],["2022-02-14",168.1264,169.3867,164.8626,165.6339,1506000.0],["2022-02-15",169.0481,173.4876,167.5432,172.7069,1010300.0],["2022-02-16",171.2773,175.049,170.1392,174.4564,1023100.0],["2022-02-17",172.8292,173.3183,170.7506,171.4466,816600.0],["2022-02-18",171.3431,172.9797,170.111,170.9575,690300.0],["2022-02-22",169.7159,172.7728,166.9601,167.4115,920700.0],["2022-02-23",168.0982,169.2833,158.8618,159.0499,1231200.0],["2022-02-24",154.7388,161.7573,154.0407,161.597,1208900.0],["2022-02-25",162.2007,167.6344,160.7008,167.4741,986400.0],["2022-02-28",164.6535,165.0214,160.2292,162.6913,1229800.0],["2022-03-01",161.4932,162.8988,158.6443,159.8141,915700.0],["2022-03-02",160.7291,165.5497,160.7197,164.1629,635600.0],["2022-03-03",164.927,165.9175,162.3233,164.4742,538900.0],["2022-03-04",162.4931,163.3422,158.7763,161.8517,634100.0],["2022-03-07",160.9555,161.1913,156.0312,156.0689,662400.0],["2022-03-08",156.9179,159.465,153.6822,155.4463,794300.0],["2022-03-09",159.5782,162.163,157.4839,161.3139,720200.0],["2022-03-10",158.6726,160.8895,157.5688,160.4838,438600.0],["2022-03-11",161.9083,163.0309,160.2008,160.3706,751400.0],["2022-03-14",161.2008,162.1724,155.8425,157.1632,800200.0],["2022-03-15",158.0311,162.8234,157.3047,162.5215,751400.0],["2022-03-16",163.795,166.7854,160.2763,163.578,696100.0],["2022-03-17",162.8139,166.6628,162.5686,166.4175,546500.0],["2022-03-18",165.8138,169.7381,165.2666,169.2287,965800.0],["2022-03-21",168.8231,169.7947,167.2571,168.6627,450200.0],["2022-03-22",169.5495,170.0778,167.4647,168.059,633800.0],["2022-03-23",167.6439,168.2288,164.6346,164.644,378000.0],["2022-03-24",165.0874,166.4741,164.3327,165.8798,621200.0],["2022-03-25",166.8703,167.1156,164.2195,166.1722,674600.0],["2022-03-28",165.5308,167.776,164.9176,167.2666,1151000.0],["2022-03-29",169.4457,172.4928,168.9174,170.7098,1517600.0],["2022-03-30",170.4079,170.4079,167.5495,168.691,874100.0],["2022-03-31",169.474,170.8796,168.3043,168.7571,1371700.0],["2022-04-01",169.7099,169.9552,165.0874,167.7288,858900.0],["2022-04-04",167.6911,169.54,166.776,168.7005,650700.0],["2022-04-05",168.059,169.2853,166.1534,166.7949,589000.0],["2022-04-06",165.2478,167.3137,164.1723,166.3892,868200.0],["2022-04-07",165.8421,168.1816,165.0213,167.276,736200.0],["2022-04-08",167.3703,167.4552,165.0025,165.6063,646500.0],["2022-04-11",165.0308,165.7383,162.1253,162.4555,576900.0],["2022-04-12",163.4365,165.8421,160.9838,161.9271,734300.0],["2022-04-13",161.6347,162.4837,160.3989,161.2857,789000.0],["2022-04-14",164.2572,166.7383,162.8516,163.1724,1028600.0],["2022-04-18",162.9366,164.8516,161.1913,161.9555,828100.0],["2022-04-19",162.3988,165.2761,162.3988,164.0874,2277100.0],["2022-04-20",166.0779,170.7475,165.6534,168.8608,962600.0],["2022-04-21",169.7665,170.7664,165.8421,166.4175,514800.0],["2022-04-22",165.4647,165.4647,159.682,159.9367,806600.0],["2022-04-25",159.5499,161.2008,156.0029,160.9838,810500.0],["2022-04-26",159.9178,160.3329,153.786,153.9275,1100000.0],["2022-04-27",153.8049,156.1444,152.503,153.3238,1273900.0],["2022-04-28",154.7859,159.4178,154.2388,159.0876,1220600.0],["2022-04-29",158.182,159.7952,153.437,153.9369,862400.0],["2022-05-02",153.786,155.201,150.8521,154.8331,1215700.0],["2022-05-03",155.4746,159.0782,154.5878,158.182,1316500.0],["2022-05-04",159.4273,167.5118,159.4273,167.0779,1625100.0],["2022-05-05",165.2289,166.6251,159.0782,161.5121,1190500.0],["2022-05-06",160.6065,162.229,157.5122,160.9555,792400.0],["2022-05-09",158.2764,159.9933,154.7766,155.4652,742600.0],["2022-05-10",158.7291,160.097,154.9746,157.116,773400.0],["2022-05-11",157.5405,160.7857,154.7482,155.135,847000.0],["2022-05-12",154.0029,158.399,154.0029,157.3424,862300.0],["2022-05-13",158.3801,161.0593,157.9556,159.748,746200.0],["2022-05-16",158.8329,161.0027,157.1349,159.5876,724600.0],["2022-05-17",162.0687,163.4932,160.9555,162.8705,473900.0],["2022-05-18",161.5498,162.4177,153.5879,154.4558,685800.0],["2022-05-19",153.3143,154.9086,149.9088,152.7766,949400.0],["2022-05-20",153.9653,154.1634,146.5882,151.1258,749700.0],["2022-05-23",152.6823,153.9086,149.9748,152.1162,847400.0],["2022-05-24",151.2551,151.8134,147.7349,150.2805,953400.0],["2022-05-25",149.2584,153.6587,148.7758,152.5988,1361900.0],["2022-05-26",154.3116,158.2387,153.2612,157.5763,777300.0],["2022-05-27",159.2986,161.9104,159.2418,161.9104,506800.0],["2022-05-31",161.0776,162.5633,158.9863,160.737,2237300.0],["2022-06-01",161.2763,162.8756,159.6109,162.0145,793800.0],["2022-06-02",162.5444,166.8311,161.371,166.6702,572400.0],["2022-06-03",164.806,166.585,164.2666,166.1592,537200.0],["2022-06-06",167.4367,169.2725,166.1592,166.2917,848400.0],["2022-06-07",164.9763,168.9318,164.5694,168.5344,558900.0],["2022-06-08",167.7111,167.7111,163.7272,164.9763,478700.0],["2022-06-09",164.683,167.115,163.5853,164.2666,718900.0],["2022-06-10",161.5318,162.374,158.3334,158.3523,697700.0],["2022-06-13",154.7185,156.9423,151.7661,152.2393,1041900.0],["2022-06-14",152.5042,154.1035,151.7566,153.7722,760400.0],["2022-06-15",154.605,157.7372,152.8638,155.0497,582600.0],["2022-06-16",151.4822,151.6526,146.4101,147.5646,763000.0],["2022-06-17",148.9083,149.7883,145.8518,147.8106,1122200.0],["2022-06-21",149.9114,151.5674,149.2206,151.2457,643500.0],["2022-06-22",149.618,152.2014,148.1134,151.0564,568600.0],["2022-06-23",152.0027,152.419,148.5487,149.6275,703100.0],["2022-06-24",151.1888,155.5418,151.1888,155.5134,1191700.0],["2022-06-27",156.138,157.4249,154.0751,156.8761,532600.0],["2022-06-28",156.8193,157.8791,150.5832,150.8103,680700.0],["2022-06-29",150.8104,150.8104,147.9904,149.5896,550800.0],["2022-06-30",147.6308,150.3088,146.4953,149.0976,797200.0],["2022-07-01",147.9998,150.6494,145.9369,148.5676,798100.0],["2022-07-05",145.549,149.4004,143.9781,149.2773,701800.0],["2022-07-06",149.9682,150.9807,148.615,149.6654,465000.0],["2022-07-07",150.9334,152.3339,150.7063,151.2362,590600.0],["2022-07-08",150.6211,153.0058,149.7695,152.8544,410100.0],["2022-07-11",152.1825,152.315,149.9303,150.0723,374300.0],["2022-07-12",150.6306,152.4096,148.8516,149.7032,470300.0],["2022-07-13",147.4321,150.3088,146.306,149.7978,485500.0],["2022-07-14",149.2489,150.9901,147.205,150.2426,512300.0],["2022-07-15",151.4822,153.0057,151.0185,152.8354,511100.0],["2022-07-18",153.0058,154.747,150.5643,151.0943,461700.0],["2022-07-19",153.3464,158.7403,153.3464,158.5321,639300.0],["2022-07-20",158.2104,160.5382,157.3398,160.1219,454200.0],["2022-07-21",159.9232,162.2132,159.5068,162.0523,456600.0],["2022-07-22",162.0712,162.5349,159.5257,160.9641,710000.0],["2022-07-25",161.8914,162.0428,160.1124,161.2858,272500.0],["2022-07-26",161.5981,162.005,160.3206,160.9641,623500.0],["2022-07-27",161.7494,166.2632,161.2574,165.4116,538600.0],["2022-07-28",165.9227,168.8562,165.0047,168.5817,707600.0],["2022-07-29",168.9507,172.2722,168.2883,171.7801,963300.0],["2022-08-01",170.3418,172.9631,169.8024,171.7613,766400.0],["2022-08-02",171.4584,172.594,169.7929,170.6446,939600.0],["2022-08-03",170.6446,172.9157,168.1842,172.187,1019300.0],["2022-08-04",171.3164,172.452,169.2157,170.3512,832500.0],["2022-08-05",168.61,170.5878,167.9098,170.039,823700.0],["2022-08-08",170.55,171.5625,167.9666,168.9886,876000.0],["2022-08-09",168.1559,169.0927,162.8755,163.2541,1401400.0],["2022-08-10",166.3863,167.0866,164.9953,166.5566,733200.0],["2022-08-11",168.5912,169.017,165.9226,166.2728,613900.0],["2022-08-12",167.3704,170.9664,165.8942,170.5878,571500.0],["2022-08-15",169.2725,172.1303,168.2695,171.9127,1449100.0],["2022-08-16",171.3164,174.0607,170.8054,173.6916,582400.0],["2022-08-17",173.6917,174.0607,171.4017,172.8116,943000.0],["2022-08-18",173.3415,177.2024,173.1901,177.0605,1026500.0],["2022-08-19",176.3413,178.7543,175.783,178.2528,1334900.0],["2022-08-22",176.0763,177.1456,174.742,175.1679,1243700.0],["2022-08-23",175.2909,176.2466,174.619,174.9408,863900.0],["2022-08-24",174.9218,175.9845,173.9919,174.9693,683100.0],["2022-08-25",175.2349,178.3377,175.2349,178.2902,522100.0],["2022-08-26",178.2902,178.2902,170.206,170.5001,986900.0],["2022-08-29",168.7827,170.1205,167.8243,168.8965,858100.0],["2022-08-30",168.8965,169.0294,165.6135,166.1164,817300.0],["2022-08-31",166.6952,166.885,161.6188,161.9699,1180700.0],["2022-09-01",160.8313,162.1502,159.3605,161.7896,788500.0],["2022-09-02",163.6589,164.1902,159.1992,159.8824,549000.0],["2022-09-06",161.0685,161.5334,158.6014,160.7079,630200.0],["2022-09-07",160.9261,164.5318,160.0911,164.2187,600500.0],["2022-09-08",162.9852,166.2398,162.7575,165.4427,480100.0],["2022-09-09",166.7142,167.7105,165.8128,166.5908,624500.0],["2022-09-12",168.09,168.7447,166.6098,168.6878,610100.0],["2022-09-13",164.9873,166.3631,162.8618,163.6304,852500.0],["2022-09-14",163.934,165.0252,161.5903,163.2413,616900.0],["2022-09-15",163.0896,163.8961,160.4802,161.0021,468900.0],["2022-09-16",160.0627,162.7385,158.2789,162.0933,1267500.0],["2022-09-19",160.613,162.1976,159.4839,161.9509,465000.0],["2022-09-20",161.2393,161.4195,158.3358,159.6452,474900.0],["2022-09-21",160.3189,161.875,156.9409,156.9409,523900.0],["2022-09-22",156.5614,156.6468,153.0032,154.3221,606000.0],["2022-09-23",153.563,153.563,149.6348,151.7317,543000.0],["2022-09-26",151.3712,153.193,149.9384,150.2041,409600.0],["2022-09-27",151.3712,152.5667,148.0881,149.6632,424000.0],["2022-09-28",150.0333,154.0849,149.2458,153.2025,901500.0],["2022-09-29",151.7697,153.2404,150.0997,150.8398,712800.0],["2022-09-30",150.9916,152.1492,147.9173,148.0976,717500.0],["2022-10-03",149.0275,152.9558,148.8472,151.7317,734900.0],["2022-10-04",154.5783,157.8993,154.5309,157.8329,600000.0],["2022-10-05",156.3906,159.2087,155.5177,158.0321,351700.0],["2022-10-06",158.0891,159.1518,156.049,156.5614,539400.0],["2022-10-07",154.4644,154.4644,150.8208,151.4566,750900.0],["2022-10-10",152.0638,152.0638,148.7239,150.3274,576500.0],["2022-10-11",150.5646,150.5646,144.0555,144.7956,1046100.0],["2022-10-12",145.678,146.2094,144.6437,144.7861,871900.0],["2022-10-13",141.3987,150.8493,140.3455,149.815,867600.0],["2022-10-14",151.4091,151.8171,145.9342,146.1999,687900.0],["2022-10-17",149.2362,151.504,149.2362,151.115,777100.0],["2022-10-18",154.398,155.4987,151.931,152.9368,815800.0],["2022-10-19",151.9879,153.4397,150.4318,151.3143,358400.0],["2022-10-20",152.358,153.4492,149.3027,150.3179,648400.0],["2022-10-21",150.5457,154.8725,149.445,154.1228,555800.0],["2022-10-24",155.1096,156.922,154.1987,156.2767,484000.0],["2022-10-25",156.5235,160.0437,156.5235,159.9393,548800.0],["2022-10-26",159.1423,160.7838,157.6906,159.0095,516200.0],["2022-10-27",160.3189,160.9926,158.4401,159.816,649100.0],["2022-10-28",159.8255,164.807,159.8065,164.0384,513300.0],["2022-10-31",162.9852,165.2434,162.4348,163.972,839800.0],["2022-11-01",165.158,165.7653,161.7801,163.7537,1006900.0],["2022-11-02",160.6605,170.0921,159.0284,163.5829,1350900.0],["2022-11-03",160.8598,164.5318,157.5103,163.991,934700.0],["2022-11-04",166.439,166.6668,160.3189,163.5925,646600.0],["2022-11-07",163.8391,164.4938,161.4765,163.4975,530000.0],["2022-11-08",164.5223,168.0046,163.3932,166.7332,598900.0],["2022-11-09",165.6325,166.6668,162.9662,163.2888,430300.0],["2022-11-10",169.7885,176.2787,169.0674,176.013,772900.0],["2022-11-11",177.1611,179.2106,174.6846,174.9218,531800.0],["2022-11-14",174.3429,176.5443,173.0904,173.1569,416800.0],["2022-11-15",175.7948,176.5633,173.508,175.3773,297700.0],["2022-11-16",175.2065,175.2065,173.2613,173.527,581500.0],["2022-11-17",171.5439,173.8591,170.3199,173.8306,293600.0],["2022-11-18",175.5101,176.7151,174.0773,176.1079,369300.0],["2022-11-21",176.013,177.2085,174.5138,175.6524,479500.0],["2022-11-22",176.7721,179.6566,175.8517,178.8596,452000.0],["2022-11-23",179.2688,181.5533,178.6692,180.1255,320600.0],["2022-11-25",179.6876,180.3063,178.9452,179.1356,231900.0],["2022-11-28",178.1647,179.0499,175.7089,176.3752,977500.0],["2022-11-29",176.1849,176.8892,173.5388,175.214,703500.0],["2022-11-30",174.9665,179.8304,174.0813,179.5544,1488300.0],["2022-12-01",180.8489,182.7526,179.8495,182.0006,666100.0],["2022-12-02",179.4211,181.5152,178.6501,180.8679,684800.0],["2022-12-05",179.3165,179.3165,176.2896,177.9268,525400.0],["2022-12-06",178.2504,178.2504,174.3002,175.8422,354200.0],["2022-12-07",175.8232,176.8321,174.5667,175.9469,589900.0],["2022-12-08",176.5561,178.1647,175.5948,177.9458,401000.0],["2022-12-09",178.1838,179.2117,176.4229,176.5466,344900.0],["2022-12-12",176.9749,180.5443,176.5085,180.4872,509500.0],["2022-12-13",185.6081,185.6081,180.5443,183.6854,905500.0],["2022-12-14",183.3332,187.5118,181.6675,182.7811,660200.0],["2022-12-15",180.2112,182.743,174.6334,175.3282,550000.0],["2022-12-16",174.1004,174.919,170.7975,172.5489,1176500.0],["2022-12-19",171.9302,172.368,169.2746,169.741,458900.0],["2022-12-20",169.8076,170.5405,168.9033,170.3216,496700.0],["2022-12-21",171.9588,174.2812,171.0545,172.368,572100.0],["2022-12-22",170.8356,172.1205,167.0853,169.2555,576600.0],["2022-12-23",168.7986,170.0075,167.9039,169.5601,350700.0],["2022-12-27",170.4263,171.4257,169.0461,170.3692,567000.0],["2022-12-28",170.531,171.0354,166.8949,167.0187,396900.0],["2022-12-29",168.218,171.9587,167.6279,171.1973,387500.0],["2022-12-30",169.9504,170.0931,167.9801,169.9789,337800.0],["2023-01-03",170.7594,172.3014,169.4649,170.8641,515300.0],["2023-01-04",172.7773,174.1575,171.2068,172.4251,630700.0],["2023-01-05",170.9498,171.854,169.0556,169.4839,635000.0],["2023-01-06",171.6446,174.919,170.8356,174.3954,443900.0],["2023-01-09",174.9475,177.8696,174.3669,175.0998,567000.0],["2023-01-10",174.6143,177.5079,174.0623,177.4032,348800.0],["2023-01-11",177.9553,181.5152,177.7935,181.401,506500.0],["2023-01-12",181.696,184.285,180.1636,184.0756,686200.0],["2023-01-13",182.7621,185.8937,182.7526,185.4653,713700.0],["2023-01-17",185.7508,188.7301,184.6848,188.1019,1108200.0],["2023-01-18",189.4154,191.3191,187.883,188.5493,1370200.0],["2023-01-19",187.8163,188.6825,186.3124,187.7878,1432400.0],["2023-01-20",187.6641,189.5201,187.2833,189.187,1139300.0],["2023-01-23",189.3583,192.0615,188.3208,190.3387,691900.0],["2023-01-24",190.0056,190.0056,187.112,187.645,754600.0],["2023-01-25",185.2844,185.589,180.2588,182.8668,862000.0],["2023-01-26",184.285,185.6747,182.6479,184.9418,753800.0],["2023-01-27",183.8091,185.0465,183.5236,183.9805,758300.0],["2023-01-30",183.1618,185.551,183.0,184.6848,709000.0],["2023-01-31",185.1322,186.6741,182.0482,186.5885,871400.0],["2023-02-01",185.3891,190.767,185.3891,189.5867,722100.0],["2023-02-02",190.9193,193.5559,190.6338,192.3471,1250900.0],["2023-02-03",190.4434,193.7653,190.4434,191.3952,742100.0],["2023-02-06",189.7296,192.033,189.4345,190.4244,903900.0],["2023-02-07",189.2917,190.1769,185.9983,189.6914,966000.0],["2023-02-08",190.7956,194.9075,185.8555,191.9473,1471000.0],["2023-02-09",193.8891,194.1556,192.2995,193.5654,1579300.0],["2023-02-10",193.2989,195.8594,192.2519,195.7356,1190200.0],["2023-02-13",196.0783,201.2182,195.8974,201.0278,1442000.0],["2023-02-14",199.581,200.5709,196.3829,198.0676,902100.0],["2023-02-15",196.5637,202.4556,196.5637,202.3794,954600.0],["2023-02-16",201.6655,204.6067,200.7613,203.9309,1409000.0],["2023-02-17",203.1599,204.6448,202.0272,203.6263,1073700.0],["2023-02-21",202.7792,202.7792,195.0503,195.6024,1106200.0],["2023-02-22",196.0211,196.0211,192.9182,194.1651,688700.0],["2023-02-23",196.4561,196.4561,193.0959,195.3297,591400.0],["2023-02-24",192.5614,193.9742,192.3036,193.3346,529500.0],["2023-02-27",194.8524,195.2628,192.4754,193.325,690400.0],["2023-02-28",193.1437,195.0147,192.8859,193.2296,819100.0],["2023-03-01",192.9623,194.2128,191.244,191.664,521200.0],["2023-03-02",190.7285,193.0768,190.1271,192.3705,517600.0],["2023-03-03",193.1055,193.3728,191.7595,192.4754,658100.0],["2023-03-06",192.7427,194.4324,192.7427,193.7737,625400.0],["2023-03-07",193.7642,194.1174,189.6594,190.2799,469000.0],["2023-03-08",190.2512,191.3204,189.4875,190.9003,568700.0],["2023-03-09",191.5972,192.5136,187.206,187.3015,582300.0],["2023-03-10",185.7933,185.7933,180.5621,181.8221,699100.0],["2023-03-13",180.2566,182.9963,179.512,179.8652,729600.0],["2023-03-14",181.8317,184.7146,180.8103,182.6145,872600.0],["2023-03-15",179.4452,182.2231,176.7342,180.0848,926800.0],["2023-03-16",178.6052,184.9914,178.0801,184.7909,932600.0],["2023-03-17",184.7909,184.7909,178.0324,179.512,1622300.0],["2023-03-20",179.9512,182.8913,179.8557,182.7481,615100.0],["2023-03-21",183.9318,186.1465,183.6359,185.6596,620800.0],["2023-03-22",185.2205,186.7479,181.9463,182.0226,574500.0],["2023-03-23",182.519,184.9914,180.8198,182.4235,689900.0],["2023-03-24",181.7171,183.0058,179.0538,183.0058,580600.0],["2023-03-27",183.8745,185.3637,182.5572,182.9677,768200.0],["2023-03-28",182.2231,182.5286,175.9705,177.3833,955400.0],["2023-03-29",178.7483,180.0657,177.956,179.7507,585900.0],["2023-03-30",181.4498,182.1944,180.6098,181.4403,695400.0],["2023-03-31",181.8412,186.1846,181.5167,186.0415,945100.0],["2023-04-03",185.2778,186.5951,184.6859,184.896,738300.0],["2023-04-04",185.3255,185.3255,179.3116,180.6766,627700.0],["2023-04-05",179.8652,180.7626,178.7961,179.4357,634000.0],["2023-04-06",178.3761,178.7579,176.906,177.0778,545200.0],["2023-04-10",176.6674,180.7053,176.0755,180.4571,708400.0],["2023-04-11",181.1157,181.8126,179.7125,179.9416,529000.0],["2023-04-12",181.3735,181.8698,178.8247,179.5502,547800.0],["2023-04-13",180.018,180.7625,177.4024,180.6194,455200.0],["2023-04-14",180.2852,181.7839,176.7341,178.4715,840500.0],["2023-04-17",178.7865,180.3616,178.3379,180.3425,559200.0],["2023-04-18",181.8412,182.8818,180.3139,181.6503,690900.0],["2023-04-19",156.2581,159.4941,153.3656,157.6231,5335800.0],["2023-04-20",156.6971,159.4273,155.5803,157.2031,2186000.0],["2023-04-21",157.184,157.4322,154.1961,155.7235,1078600.0],["2023-04-24",155.4084,158.5777,155.4084,158.4059,962000.0],["2023-04-25",157.8617,158.7304,156.8308,157.6135,1122500.0],["2023-04-26",157.394,158.2245,156.2962,157.6231,1449500.0],["2023-04-27",158.3009,160.6874,157.0217,160.401,1128500.0],["2023-04-28",160.8592,162.0811,160.4582,161.8901,1126300.0],["2023-05-01",162.0047,163.5894,161.2506,162.587,1349100.0],["2023-05-02",161.7756,162.5393,157.7377,160.2387,1463100.0],["2023-05-03",163.9616,164.1907,157.2031,157.4799,1103100.0],["2023-05-04",155.7998,158.3963,155.208,156.4203,1461500.0],["2023-05-05",158.0909,160.0955,157.6995,158.4536,1088900.0],["2023-05-08",157.7854,159.3987,157.604,158.5873,1073300.0],["2023-05-09",157.709,160.4773,157.1458,160.1432,972500.0],["2023-05-10",160.8019,161.4606,159.265,161.0024,1043100.0],["2023-05-11",159.895,160.3246,158.8163,159.895,792900.0],["2023-05-12",160.9833,162.5393,160.191,162.5107,545800.0],["2023-05-15",162.8352,163.6561,160.9928,163.6275,767200.0],["2023-05-16",162.6729,163.5225,162.1479,162.3102,731500.0],["2023-05-17",163.1216,165.7372,162.2147,165.384,1146500.0],["2023-05-18",166.0809,167.0832,164.7062,166.7968,851800.0],["2023-05-19",167.7132,167.9805,164.4389,164.7539,732100.0],["2023-05-22",165.174,167.8946,164.7731,167.7323,731600.0],["2023-05-23",166.2813,166.5486,162.2815,162.4724,1123900.0],["2023-05-24",162.7119,162.7119,160.5183,160.6812,829600.0],["2023-05-25",161.2463,164.4075,161.2463,163.4591,655400.0],["2023-05-26",163.804,167.5494,163.804,166.8885,879100.0],["2023-05-30",167.8176,168.7277,166.5915,167.262,693800.0],["2023-05-31",165.7102,166.3233,164.0722,164.4649,1658600.0],["2023-06-01",164.5512,166.7639,163.7657,165.988,618200.0],["2023-06-02",166.6969,168.3732,165.7677,166.8885,869800.0],["2023-06-05",166.2946,166.2946,161.9264,162.2138,1398400.0],["2023-06-06",161.7636,163.4112,160.6716,161.9456,951400.0],["2023-06-07",162.7598,164.9918,162.3096,164.9726,659000.0],["2023-06-08",164.2542,164.5991,161.3996,162.9035,1044300.0],["2023-06-09",163.6698,164.7619,162.7598,163.2675,532900.0],["2023-06-12",163.4112,166.3233,162.8844,165.9785,499000.0],["2023-06-13",166.3233,168.0571,166.1605,168.0188,554200.0],["2023-06-14",168.0954,170.3944,167.8655,169.1491,751200.0],["2023-06-15",168.8522,172.1187,168.8522,170.701,1154900.0],["2023-06-16",171.9367,172.7318,169.6664,170.6531,1528400.0],["2023-06-20",169.6472,171.3523,168.7468,169.8388,705600.0],["2023-06-21",168.9384,170.883,168.5169,169.2832,714800.0],["2023-06-22",169.2832,171.4385,168.8617,171.0171,687000.0],["2023-06-23",169.4748,171.5822,169.1108,169.9346,1065000.0],["2023-06-26",169.9346,171.9558,169.0246,169.4748,906900.0],["2023-06-27",166.4669,170.4519,163.7656,170.1837,1080400.0],["2023-06-28",169.9346,170.4423,168.6414,170.0113,713100.0],["2023-06-29",170.2124,173.067,169.4461,173.0479,849600.0],["2023-06-30",175.4139,176.6209,174.1878,175.7779,807200.0],["2023-07-03",174.9924,175.6821,173.6226,175.5097,409400.0],["2023-07-05",175.0691,176.8221,173.3927,176.4772,860700.0],["2023-07-06",175.1361,175.299,172.7892,175.0116,788500.0],["2023-07-07",174.5326,177.1477,174.5326,175.6151,437400.0],["2023-07-10",175.0595,179.5138,174.82,179.4946,645400.0],["2023-07-11",180.3089,181.0944,179.1306,180.2227,436000.0],["2023-07-12",181.7841,182.014,178.5176,178.69,719500.0],["2023-07-13",179.0827,180.6633,178.6517,180.261,435500.0],["2023-07-14",179.5234,180.0215,177.7417,178.5463,324900.0],["2023-07-17",178.9582,182.1481,178.4889,181.6308,452700.0],["2023-07-18",180.807,182.4163,179.533,180.3185,583300.0],["2023-07-19",181.0848,182.5983,180.9698,181.7649,484500.0],["2023-07-20",181.7649,182.2343,179.782,180.4813,485800.0],["2023-07-21",181.8511,182.081,180.4334,180.5867,478000.0],["2023-07-24",181.6308,182.8857,180.7783,181.9948,461900.0],["2023-07-25",182.0044,183.47,181.1039,182.9048,441700.0],["2023-07-26",182.56,183.5083,181.0656,181.65,428800.0],["2023-07-27",182.7803,183.2784,179.8778,180.1556,462800.0],["2023-07-28",181.5063,181.6116,177.6363,178.4409,593500.0],["2023-07-31",178.3835,179.2743,177.2052,179.1977,1100500.0],["2023-08-01",179.1977,180.7687,178.2972,179.4467,1056000.0],["2023-08-02",179.5042,192.6564,177.3489,188.7098,2036600.0],["2023-08-03",187.3304,191.4878,185.1368,190.8939,920100.0],["2023-08-04",190.3479,194.0071,189.2654,189.5432,721100.0],["2023-08-07",192.5415,195.0704,191.0471,194.3041,839400.0],["2023-08-08",193.7772,194.4765,191.7368,194.1508,433800.0],["2023-08-09",194.5531,194.7256,192.4553,193.1067,489600.0],["2023-08-10",193.4515,196.4977,193.0684,194.1317,588800.0],["2023-08-11",193.7964,196.0666,193.7964,194.9171,463500.0],["2023-08-14",195.4727,198.5381,195.147,197.925,514500.0],["2023-08-15",197.4652,197.5897,195.9038,196.0666,523200.0],["2023-08-16",196.0666,197.5706,192.8959,193.0588,426200.0],["2023-08-17",193.9688,194.9746,191.8231,191.8901,339400.0],["2023-08-18",188.0584,192.4649,188.0584,191.871,350500.0],["2023-08-21",192.2062,193.4802,191.3537,192.9438,350600.0],["2023-08-22",193.6431,194.9842,193.4802,194.3424,593000.0],["2023-08-23",194.5052,196.6318,193.94,196.2103,473600.0],["2023-08-24",197.1326,197.6225,193.2994,193.3667,360900.0],["2023-08-25",194.9518,196.537,193.213,195.9798,300300.0],["2023-08-28",196.5754,198.9194,196.095,198.7177,338100.0],["2023-08-29",198.7177,200.5238,198.1989,199.3806,431300.0],["2023-08-30",199.2269,200.3317,198.9483,199.9282,487600.0],["2023-08-31",200.9753,204.0591,200.9753,202.8487,784600.0],["2023-09-01",204.1456,205.8556,203.7325,204.7988,486500.0],["2023-09-05",205.0774,206.4512,204.1552,204.2801,619000.0],["2023-09-06",203.6652,205.1255,201.6478,204.8949,548100.0],["2023-09-07",204.2705,206.1438,203.7421,204.5299,947600.0],["2023-09-08",205.1255,207.2198,203.6076,204.3089,475300.0],["2023-09-11",205.0774,205.3176,201.3212,202.9159,415500.0],["2023-09-12",201.7246,202.7622,200.0531,200.7255,474800.0],["2023-09-13",200.6391,201.3019,197.44,200.1395,877800.0],["2023-09-14",201.2539,201.9552,198.8618,201.5421,653000.0],["2023-09-15",201.6189,201.7631,198.026,198.8618,1189700.0],["2023-09-18",198.7657,201.715,198.7657,200.4853,503500.0],["2023-09-19",200.4854,200.7928,198.7562,200.4662,337500.0],["2023-09-20",200.2932,201.4364,199.5823,200.7832,610700.0],["2023-09-21",199.3806,199.7745,195.4898,196.9789,437400.0],["2023-09-22",196.8636,198.8906,196.8636,197.6705,414000.0],["2023-09-25",196.7867,198.6408,195.9125,196.9404,429400.0],["2023-09-26",195.2496,195.4802,191.2532,192.3676,814800.0],["2023-09-27",192.5021,192.9824,189.524,190.8785,724800.0],["2023-09-28",191.1187,195.7011,191.1187,194.9038,763500.0],["2023-09-29",195.0191,195.7012,192.7326,193.8278,803300.0],["2023-10-02",193.8278,194.5387,191.2628,193.0785,935400.0],["2023-10-03",195.9798,200.5718,193.165,193.8374,979400.0],["2023-10-04",194.3274,197.8339,194.2505,197.3439,704600.0],["2023-10-05",196.4793,197.9588,194.0584,195.0575,627700.0],["2023-10-06",194.606,198.5544,194.606,197.5457,1065400.0],["2023-10-09",196.9692,200.3797,196.9308,199.9378,401600.0],["2023-10-10",200.1107,203.2137,199.9762,201.888,548100.0],["2023-10-11",202.8487,205.5386,202.8487,205.4137,521700.0],["2023-10-12",206.8643,207.3254,202.4452,203.2617,649700.0],["2023-10-13",202.9255,203.2617,197.6129,199.1116,937100.0],["2023-10-16",199.3902,201.7631,199.1404,200.6103,520200.0],["2023-10-17",199.6112,202.5797,198.9483,200.6871,481700.0],["2023-10-18",200.1587,200.1587,197.9011,198.0548,464800.0],["2023-10-19",198.6024,199.0443,194.3946,194.8749,563600.0],["2023-10-20",195.0095,195.0095,192.3003,192.5405,522100.0],["2023-10-23",191.4261,193.4339,190.206,191.7047,555500.0],["2023-10-24",192.3195,193.9431,190.206,192.0313,569500.0],["2023-10-25",191.5798,194.5579,190.2445,190.8881,548600.0],["2023-10-26",190.696,192.3484,190.2733,190.6191,589800.0],["2023-10-27",189.8794,191.9833,188.9572,191.0803,645900.0],["2023-10-30",191.7431,192.2811,187.1799,189.303,1088700.0],["2023-10-31",190.3117,192.896,189.2934,192.5213,791200.0],["2023-11-01",178.2551,191.3685,177.7652,191.33,939400.0],["2023-11-02",192.3388,198.9194,192.2523,198.5448,801100.0],["2023-11-03",200.1972,202.3011,200.1972,201.2251,586200.0],["2023-11-06",201.6286,202.8967,200.4854,202.743,513300.0],["2023-11-07",202.8967,203.6364,198.5448,199.8225,691800.0],["2023-11-08",200.6583,201.2924,199.1308,201.0522,479200.0],["2023-11-09",202.5893,202.7045,199.6015,200.3028,763400.0],["2023-11-10",201.2636,203.4251,199.6304,203.3482,546400.0],["2023-11-13",202.9351,204.357,201.8688,203.6364,485500.0],["2023-11-14",206.3071,210.2555,206.2879,209.8713,655000.0],["2023-11-15",210.6782,211.0721,208.5455,210.3132,677500.0],["2023-11-16",208.8529,210.5726,206.2687,207.0372,703300.0],["2023-11-17",208.4398,209.4581,205.0486,206.8259,960000.0],["2023-11-20",206.5569,208.8241,204.6452,208.6993,922900.0],["2023-11-21",208.4399,209.4101,207.5272,208.315,708100.0],["2023-11-22",208.9701,210.5694,207.9392,209.0857,655000.0],["2023-11-24",209.7986,209.7986,207.0432,208.7678,246100.0],["2023-11-27",208.3535,209.2206,206.9468,207.0432,787900.0],["2023-11-28",206.0124,207.4479,204.8562,204.9044,585300.0],["2023-11-29",206.6193,207.7176,204.0662,204.3359,647600.0],["2023-11-30",204.2396,204.808,201.1566,203.1702,2377000.0],["2023-12-01",203.0064,204.9911,200.6845,204.7888,873700.0],["2023-12-04",203.1605,205.6366,202.9004,204.8273,601100.0],["2023-12-05",204.2492,204.3552,201.33,202.7174,481400.0],["2023-12-06",203.8542,204.2299,201.224,201.9273,670500.0],["2023-12-07",204.0662,205.5306,203.0353,204.808,807100.0],["2023-12-08",203.8928,205.81,202.3802,205.3957,497300.0],["2023-12-11",207.3611,211.6677,207.3611,207.8332,1109100.0],["2023-12-12",206.8023,211.3016,206.1954,209.6637,940700.0],["2023-12-13",209.6637,212.0049,209.0182,210.0491,962700.0],["2023-12-14",211.7544,214.3653,210.2129,212.3807,1622200.0],["2023-12-15",212.3999,215.2806,211.793,215.0686,9574000.0],["2023-12-18",216.7739,218.3733,214.269,215.5118,879400.0],["2023-12-19",215.5215,216.1959,213.9703,215.7623,823500.0],["2023-12-20",215.4348,218.3733,214.1727,214.2787,758000.0],["2023-12-21",215.56,217.0534,214.6159,216.8703,526700.0],["2023-12-22",218.2576,218.5563,216.9377,218.3443,524300.0],["2023-12-26",218.9898,220.4639,217.8337,220.3676,468400.0],["2023-12-27",220.83,221.0323,219.5776,220.1942,565000.0],["2023-12-28",220.7819,220.8204,219.25,220.3387,381300.0],["2023-12-29",220.2038,220.9264,218.3347,219.0091,564200.0],["2024-01-02",217.9108,218.1228,211.7448,212.6023,999700.0],["2024-01-03",212.0531,212.371,209.3458,209.3555,795400.0],["2024-01-04",208.7003,209.0568,207.1299,207.2166,911400.0],["2024-01-05",206.6675,207.5731,205.3572,206.2146,1080000.0],["2024-01-08",206.2243,210.6079,204.9429,210.2322,966100.0],["2024-01-09",207.9103,210.2804,207.1685,210.2033,881900.0],["2024-01-10",210.1551,212.9106,210.1551,212.2169,985200.0],["2024-01-11",212.2169,213.2959,210.8006,213.084,522800.0],["2024-01-12",213.9414,214.6736,210.5597,211.1282,779600.0],["2024-01-16",210.685,212.9973,209.7216,212.6504,567600.0],["2024-01-17",212.0916,212.3903,210.7332,211.0608,526500.0],["2024-01-18",212.1494,217.0341,211.793,216.8028,731000.0],["2024-01-19",217.4869,218.7105,216.5813,218.1806,615900.0],["2024-01-22",219.1826,219.934,218.3444,218.6141,563600.0],["2024-01-23",219.6161,219.6643,216.3019,216.5909,586500.0],["2024-01-24",217.2942,219.7413,216.4367,218.0553,575300.0],["2024-01-25",219.6643,221.1287,219.2885,220.6181,696600.0],["2024-01-26",220.6277,221.3888,219.6932,221.2925,641500.0],["2024-01-29",220.6952,220.9842,218.3347,220.7337,532900.0],["2024-01-30",221.2443,223.335,220.7433,221.8031,625900.0],["2024-01-31",221.0901,221.8513,217.7952,218.431,1083100.0],["2024-02-01",219.2404,221.7742,217.1401,221.6682,651100.0],["2024-02-02",220.329,224.9247,219.7124,224.1539,697500.0],["2024-02-05",222.728,223.4602,220.8011,222.2945,599700.0],["2024-02-06",222.4101,223.3446,221.0034,222.0729,761100.0],["2024-02-07",226.2542,238.5766,225.1462,228.9133,2023700.0],["2024-02-08",228.9133,235.8115,228.4027,235.0408,1089400.0],["2024-02-09",235.3683,236.4378,232.6611,236.2643,884800.0],["2024-02-12",235.9946,237.0447,232.9501,233.1525,690200.0],["2024-02-13",228.0944,230.0501,226.4469,228.788,986400.0],["2024-02-14",230.4355,231.9192,227.9306,230.7245,970200.0],["2024-02-15",231.5628,234.6072,231.5339,233.875,520600.0],["2024-02-16",234.7036,235.1853,231.7458,232.5455,859700.0],["2024-02-20",230.8498,233.6052,229.6455,232.9501,641400.0],["2024-02-21",232.3624,232.8827,230.0887,232.5166,534000.0],["2024-02-22",235.5803,239.0101,235.3876,238.5092,698600.0],["2024-02-23",238.6154,239.5813,236.9831,238.6734,463400.0],["2024-02-26",238.7023,239.7068,236.8962,237.8234,449700.0],["2024-02-27",238.0746,238.0746,235.2639,235.9303,407600.0],["2024-02-28",235.3798,237.5143,235.1673,236.5484,399100.0],["2024-02-29",238.2194,239.0211,235.6599,237.8041,809600.0],["2024-03-01",238.6734,240.3636,237.8427,238.8762,691100.0],["2024-03-04",239.2239,240.1125,237.2149,238.2484,742000.0],["2024-03-05",236.9541,237.9972,235.4087,236.6064,688600.0],["2024-03-06",238.3353,240.3829,237.2246,238.7506,553400.0],["2024-03-07",239.7744,240.9818,238.8279,239.8614,472700.0],["2024-03-08",240.0062,241.3391,239.3301,239.4847,620200.0],["2024-03-11",237.8041,240.7306,236.9251,239.475,525000.0],["2024-03-12",240.5278,242.0732,239.0211,241.3391,626200.0],["2024-03-13",241.4164,241.8414,239.1563,240.1415,645100.0],["2024-03-14",240.1415,240.7596,237.3018,238.0648,482400.0],["2024-03-15",237.3405,238.9535,236.4133,237.128,1531800.0],["2024-03-18",238.4029,239.9,236.4809,236.6547,676400.0],["2024-03-19",236.7996,239.8614,236.4809,239.533,815600.0],["2024-03-20",238.9148,242.5078,238.5285,242.2374,611900.0],["2024-03-21",244.4009,246.4099,243.9276,246.1105,688900.0],["2024-03-22",246.6803,247.6558,245.7145,246.9411,516300.0],["2024-03-25",245.84,245.9946,244.285,245.1832,422300.0],["2024-03-26",245.2895,248.2933,245.2702,245.444,486900.0],["2024-03-27",247.4047,249.2012,246.8059,249.066,502900.0],["2024-03-28",249.0853,250.5245,246.8735,247.0474,772300.0],["2024-04-01",247.057,248.1581,244.3043,244.4202,447800.0],["2024-04-02",242.2374,243.522,241.7158,243.0391,477400.0],["2024-04-03",242.1408,247.8104,242.1408,247.028,479400.0],["2024-04-04",252.4368,254.3782,243.7151,243.918,658000.0],["2024-04-05",245.1156,247.6848,243.9083,246.4775,984400.0],["2024-04-08",246.7865,248.5444,245.3861,245.5792,555500.0],["2024-04-09",246.7962,247.6655,242.8652,245.5696,515600.0],["2024-04-10",241.4647,241.8703,238.6154,238.8375,681100.0],["2024-04-11",239.7165,240.8176,238.2484,239.533,658200.0],["2024-04-12",236.7996,239.3398,234.2884,234.6168,847800.0],["2024-04-15",237.862,238.1325,231.8351,233.139,728700.0],["2024-04-16",233.8151,236.3553,231.3714,231.8157,651700.0],["2024-04-17",233.0327,233.0327,228.3,228.696,956500.0],["2024-04-18",229.3915,230.1545,227.2279,227.6529,411100.0],["2024-04-19",227.6143,229.2659,226.4456,227.7302,593200.0],["2024-04-22",228.7443,231.2073,226.7257,229.5267,526000.0],["2024-04-23",229.8068,233.1873,229.7295,232.2601,478000.0],["2024-04-24",232.4146,234.0276,231.468,232.4725,450700.0],["2024-04-25",232.0862,236.2008,230.4056,235.1093,753400.0],["2024-04-26",234.1531,236.0752,233.8344,233.9889,424600.0],["2024-04-29",234.4429,237.6206,234.4429,237.5433,531000.0],["2024-04-30",237.524,239.6489,233.5543,233.6026,938900.0],["2024-05-01",216.3524,218.9795,206.1529,207.2829,2422000.0],["2024-05-02",209.3692,213.4934,205.7665,210.9532,1265500.0],["2024-05-03",212.4793,215.5797,210.6441,212.0639,805700.0],["2024-05-06",212.5758,214.9422,212.1991,214.2468,675100.0],["2024-05-07",214.7007,216.0336,212.4889,213.1457,766500.0],["2024-05-08",213.1457,214.1792,212.4117,212.798,753700.0],["2024-05-09",213.3582,215.6763,212.8849,215.3575,713000.0],["2024-05-10",216.024,216.449,213.9184,214.865,676700.0],["2024-05-13",215.8308,215.8308,213.7059,214.4689,456000.0],["2024-05-14",215.908,216.7194,212.8752,214.015,605800.0],["2024-05-15",214.7973,217.0091,214.6138,215.8115,648900.0],["2024-05-16",216.2944,217.3182,215.3672,216.4876,731000.0],["2024-05-17",216.4393,217.7625,215.4348,216.0046,1299300.0],["2024-05-20",216.0723,220.776,215.5797,220.4476,827700.0],["2024-05-21",219.7329,223.0554,219.4431,222.5145,973300.0],["2024-05-22",223.5094,228.4546,223.5094,228.2035,1156000.0],["2024-05-23",229.7432,230.4501,223.7294,224.2524,908000.0],["2024-05-24",225.3951,226.1214,223.6132,223.7585,556700.0],["2024-05-28",221.8217,223.2258,217.4832,218.0836,840200.0],["2024-05-29",216.6601,217.3477,213.3288,213.7356,1347000.0],["2024-05-30",213.2997,217.0378,212.9027,215.7982,860600.0],["2024-05-31",215.4496,217.551,213.2126,216.5536,1426100.0],["2024-06-03",216.4568,217.4252,212.3992,216.4277,826600.0],["2024-06-04",214.7523,216.1565,214.3456,214.8976,584300.0],["2024-06-05",215.2269,216.3502,214.0745,215.8854,839300.0],["2024-06-06",215.8854,216.4277,214.2391,214.8008,949500.0],["2024-06-07",216.2146,218.3548,215.5561,217.154,819800.0],["2024-06-10",215.6142,217.0571,214.6361,216.8247,611900.0],["2024-06-11",216.6504,217.3477,214.8783,217.2702,637500.0],["2024-06-12",218.9359,219.4007,216.5245,219.1489,716500.0],["2024-06-13",217.4736,218.3161,216.0791,217.9868,557500.0],["2024-06-14",216.5245,217.3961,214.0745,216.1372,578000.0],["2024-06-17",216.5245,220.4562,216.1372,219.1973,809100.0],["2024-06-18",219.7009,223.6616,219.3813,223.2646,1255200.0],["2024-06-20",223.5745,225.1723,222.4318,224.601,849600.0],["2024-06-21",227.1285,228.4552,223.8166,228.0485,2324200.0],["2024-06-24",226.3925,228.9781,224.1555,224.2911,707300.0],["2024-06-25",224.5332,224.5332,217.3089,217.522,1109400.0],["2024-06-26",217.2799,217.9384,214.4135,216.0791,1062800.0],["2024-06-27",215.3431,217.706,215.285,216.9797,1164300.0],["2024-06-28",217.3089,218.7518,216.4374,216.7666,2054200.0],["2024-07-01",217.3283,217.6866,211.3242,212.2636,935300.0],["2024-07-02",211.7503,212.5057,210.2396,212.1958,971700.0],["2024-07-03",212.68,213.0383,209.7167,211.2177,646100.0],["2024-07-05",210.6948,211.024,207.7799,209.4649,753700.0],["2024-07-08",209.7554,211.0434,207.8283,210.0169,1017500.0],["2024-07-09",209.6973,210.0557,207.441,208.0123,969800.0],["2024-07-10",208.3996,212.0505,206.8889,211.9537,1166800.0],["2024-07-11",212.0796,217.183,211.8472,216.7473,1006100.0],["2024-07-12",217.89,222.7417,216.9506,221.2794,939400.0],["2024-07-15",222.0831,226.8186,221.4827,225.4144,824900.0],["2024-07-16",225.4144,233.6361,225.4144,232.261,1025400.0],["2024-07-17",229.84,231.6122,229.0266,229.4914,1041600.0],["2024-07-18",229.046,231.9124,225.1046,226.3151,610500.0],["2024-07-19",227.3125,227.8355,221.076,221.6086,645200.0],["2024-07-22",223.5454,225.4919,222.1025,225.1723,512200.0],["2024-07-23",223.4777,224.8818,222.6933,222.8772,417900.0],["2024-07-24",222.2865,223.3518,219.2651,221.9669,1007200.0],["2024-07-25",223.313,225.7921,221.2407,221.3956,642200.0],["2024-07-26",222.9547,224.204,219.9817,222.4802,988600.0],["2024-07-29",222.3737,225.5501,221.5021,224.0781,758800.0],["2024-07-30",225.2208,229.9756,222.4318,225.1239,1472000.0],["2024-07-31",214.5006,216.8538,209.6295,211.2177,1924800.0],["2024-08-01",209.3196,211.8278,203.8482,206.8405,1603600.0],["2024-08-02",207.6346,207.6346,201.0398,203.2187,1443300.0],["2024-08-05",205.3783,205.3783,199.4129,200.1392,1354800.0],["2024-08-06",201.0979,206.9471,200.5459,201.863,1082400.0],["2024-08-07",203.0832,207.0245,202.0566,202.3859,967200.0],["2024-08-08",203.1219,206.0852,202.4052,205.601,758200.0],["2024-08-09",205.3008,207.2182,204.1,206.9761,567400.0],["2024-08-12",206.7921,206.8309,204.3808,205.3976,713800.0],["2024-08-13",206.4629,210.0944,205.7753,209.0775,501100.0],["2024-08-14",209.707,210.2396,207.315,209.8329,1091600.0],["2024-08-15",210.7625,215.7401,210.7625,214.8589,1532400.0],["2024-08-16",214.704,216.4374,214.1326,215.7208,2287000.0],["2024-08-19",216.3987,217.735,210.7238,212.2733,630800.0],["2024-08-20",211.3727,215.9532,211.2758,214.1616,1062700.0],["2024-08-21",215.1397,218.1708,214.5296,217.8319,546000.0],["2024-08-22",218.0546,218.8196,215.7982,218.074,1171700.0],["2024-08-23",219.8655,223.7488,219.3523,222.4802,731800.0],["2024-08-26",222.9463,224.6747,222.0044,222.6647,1508700.0],["2024-08-27",222.1695,223.6746,219.7128,220.4119,951500.0],["2024-08-28",220.6547,221.7713,217.4503,217.9941,784900.0],["2024-08-29",218.8098,219.3633,215.3529,216.6541,793800.0],["2024-08-30",217.9747,220.0721,216.625,219.1011,1437100.0],["2024-09-03",218.0135,218.8097,210.3619,211.362,710700.0],["2024-09-04",210.3133,212.4884,208.0217,208.2645,810300.0],["2024-09-05",208.2839,209.6919,206.8177,208.5946,774400.0],["2024-09-06",209.051,210.1774,205.5747,206.0602,709000.0],["2024-09-09",207.2837,208.6723,205.633,207.9343,623100.0],["2024-09-10",206.74,209.8278,206.1573,209.6045,745800.0],["2024-09-11",209.7598,209.8958,201.7878,209.5462,744100.0],["2024-09-12",209.9832,212.4593,208.4975,212.3039,534600.0],["2024-09-13",213.5565,215.7316,213.139,213.7701,509700.0],["2024-09-16",213.877,215.3238,212.3427,215.0325,535400.0],["2024-09-17",215.0325,219.0331,214.3916,216.8483,556300.0],["2024-09-18",217.6445,219.2952,214.8965,215.1975,528100.0],["2024-09-19",220.1983,221.8782,216.7415,221.2664,643000.0],["2024-09-20",224.1698,224.1698,217.0522,218.7709,1749900.0],["2024-09-23",219.4118,219.6351,216.7123,217.6154,717500.0],["2024-09-24",217.5668,218.2659,215.8578,217.7804,576900.0],["2024-09-25",217.6736,217.6736,214.4984,214.8674,506900.0],["2024-09-26",217.5183,222.3831,216.9454,222.0044,1042500.0],["2024-09-27",222.1598,222.3637,219.1885,219.9847,386800.0],["2024-09-30",220.0915,220.5673,217.4018,219.7419,517800.0],["2024-10-01",217.0037,217.0231,208.983,211.498,1181400.0],["2024-10-02",211.1969,214.4984,209.6142,212.9933,502000.0],["2024-10-03",211.5465,214.1003,210.4687,211.9349,316400.0],["2024-10-04",215.3238,215.9647,212.1971,215.2655,499900.0],["2024-10-07",213.2943,215.1296,212.5272,214.1003,416700.0],["2024-10-08",214.2848,217.5571,213.2264,217.1299,668800.0],["2024-10-09",217.3921,220.2177,216.8871,219.1593,422300.0],["2024-10-10",217.3921,218.8486,215.0713,215.2655,992300.0],["2024-10-11",216.0617,216.7317,212.9059,215.5665,930900.0],["2024-10-14",215.2461,217.9941,214.0518,217.0036,738000.0],["2024-10-15",216.7026,217.8485,212.7991,213.7507,959500.0],["2024-10-16",214.5664,215.3044,213.2749,213.7799,820900.0],["2024-10-17",215.6054,215.8967,213.5954,214.7703,1176500.0],["2024-10-18",215.6054,215.7316,211.6533,211.9835,933600.0],["2024-10-21",211.3426,214.3236,210.0997,213.9644,901700.0],["2024-10-22",212.7603,212.7603,210.1774,210.7891,543500.0],["2024-10-23",209.8569,212.1,209.6627,211.3426,608600.0],["2024-10-24",212.2553,214.4013,211.2261,212.8088,550600.0],["2024-10-25",213.5274,214.3139,210.6532,210.7211,981400.0],["2024-10-28",209.1287,214.1197,209.1287,212.168,1216700.0],["2024-10-29",211.3911,214.9645,211.1969,213.5274,1922200.0],["2024-10-30",194.408,204.8562,188.844,189.4072,3020400.0],["2024-10-31",188.9411,188.9411,182.6683,182.7752,2077300.0],["2024-11-01",182.5519,185.2222,182.2897,182.9209,1502600.0],["2024-11-04",183.2898,186.8729,182.8723,185.562,1185500.0],["2024-11-05",186.3485,187.5817,185.2416,187.3972,1205300.0],["2024-11-06",195.9616,198.3212,190.9997,196.9132,1717000.0],["2024-11-07",196.486,198.8261,196.3597,197.02,1342200.0],["2024-11-08",196.2529,196.5151,192.1164,194.0779,936000.0],["2024-11-11",193.4952,193.7768,191.4464,192.0775,1813800.0],["2024-11-12",190.8929,191.058,185.9213,186.3485,1424600.0],["2024-11-13",185.4358,185.863,180.3185,180.6195,2535000.0],["2024-11-14",180.6195,181.0662,175.1235,175.5314,2341100.0],["2024-11-15",176.4441,176.8908,170.8413,172.4823,2703500.0],["2024-11-18",172.9776,174.9584,171.4919,172.9096,1356400.0],["2024-11-19",171.1326,171.9483,168.3458,169.0061,1841200.0],["2024-11-20",169.4333,171.0647,167.938,170.8899,1317600.0],["2024-11-21",171.3366,174.0845,170.3364,173.0067,1503600.0],["2024-11-22",172.9193,174.7837,172.1328,173.7738,1573600.0],["2024-11-25",176.3122,178.3195,175.1819,176.702,2267200.0],["2024-11-26",176.1173,177.082,172.8238,173.2525,1792800.0],["2024-11-27",172.9699,174.49,171.2647,172.2293,1655700.0],["2024-11-29",172.7458,173.6033,171.3134,171.4303,958000.0],["2024-12-02",171.2939,176.4778,171.0795,176.0004,1618200.0],["2024-12-03",175.1039,175.7275,172.5217,175.0357,1264000.0],["2024-12-04",175.8932,176.1563,173.1453,173.7202,826400.0],["2024-12-05",174.2269,174.987,172.6873,173.7397,1366100.0],["2024-12-06",174.8408,176.1465,173.7592,175.4547,970600.0],["2024-12-09",176.0491,178.4364,175.3086,177.7933,1721100.0],["2024-12-10",177.2281,177.462,172.3463,174.4315,1448500.0],["2024-12-11",175.6398,175.7958,171.4888,173.691,1413400.0],["2024-12-12",172.9114,174.9187,171.6447,173.4961,954800.0],["2024-12-13",172.6678,172.9894,171.0016,171.557,1392700.0],["2024-12-16",171.3914,176.2927,170.5241,173.2428,1197400.0],["2024-12-17",173.4182,174.7239,170.1928,172.1417,1443200.0],["2024-12-18",172.6094,173.4571,166.3146,167.1039,1310800.0],["2024-12-19",167.1136,170.1051,166.8213,168.8481,1279300.0],["2024-12-20",167.6496,171.6155,167.6496,170.0661,2590500.0],["2024-12-23",169.3548,171.2354,169.1014,171.0698,854900.0],["2024-12-24",171.0113,171.8688,169.7738,171.8298,341000.0],["2024-12-26",169.8323,172.8822,169.8323,172.5899,944400.0],["2024-12-27",172.0345,173.1453,170.3,171.3134,639300.0],["2024-12-30",170.1246,170.1246,166.6654,168.9163,776800.0],["2024-12-31",170.0954,171.138,168.7312,169.5887,711700.0],["2025-01-02",170.0661,170.9529,164.1221,165.6812,996400.0],["2025-01-03",166.909,170.1538,165.7495,169.7738,947600.0],["2025-01-06",170.4267,175.9419,170.4267,174.7044,1518700.0],["2025-01-07",174.987,179.0698,174.987,176.3512,1626100.0],["2025-01-08",175.367,176.9943,171.5375,176.702,1473800.0],["2025-01-10",174.8798,179.0406,174.0418,178.4559,1784000.0],["2025-01-13",177.4912,177.6082,174.4023,176.2927,1162900.0],["2025-01-14",177.3061,182.9967,176.0783,181.7884,1947800.0],["2025-01-15",184.3707,186.3,181.8372,182.6654,2214200.0],["2025-01-16",182.3049,184.0296,180.2878,182.987,952000.0],["2025-01-17",185.54,185.54,182.2951,183.9029,963400.0],["2025-01-21",185.0333,187.6155,184.2635,186.6898,910300.0],["2025-01-22",186.6508,189.8957,186.6411,189.3305,934800.0],["2025-01-23",188.7361,193.043,187.5862,192.4389,1319100.0],["2025-01-24",192.9943,193.3938,189.9054,190.1393,940600.0],["2025-01-27",186.9821,189.5059,186.1051,189.0771,1134900.0],["2025-01-28",189.0771,189.9541,186.836,189.7787,1378200.0],["2025-01-29",190.2854,190.8603,188.853,190.529,891000.0],["2025-01-30",193.4133,193.92,191.7178,192.702,1153000.0],["2025-01-31",192.6435,195.7519,192.6435,194.0467,1573700.0],["2025-02-03",191.2599,195.1478,189.3013,193.3646,1764300.0],["2025-02-04",190.9773,195.5181,190.7434,194.2416,2050300.0],["2025-02-05",217.2088,217.2185,198.3049,200.8579,3808800.0],["2025-02-06",199.5717,199.7568,193.1015,194.7483,1967800.0],["2025-02-07",194.6606,195.1575,186.2611,187.1088,1470600.0],["2025-02-10",189.0577,189.0577,184.7312,186.6703,1280400.0],["2025-02-11",185.1989,187.9663,185.1989,186.836,797100.0],["2025-02-12",184.5656,185.8615,183.0455,184.1076,884200.0],["2025-02-13",184.1368,184.9164,182.7726,182.7921,1120600.0],["2025-02-14",183.2111,186.9042,182.4218,184.5461,1734000.0],["2025-02-18",185.4133,187.713,183.1916,187.5376,1234900.0],["2025-02-19",186.5924,189.7495,185.9882,189.5254,966300.0],["2025-02-20",189.9639,190.0028,187.2647,187.8689,915200.0],["2025-02-21",187.5473,187.8883,181.5448,181.73,995200.0],["2025-02-24",182.11,183.5912,180.3853,181.9151,1291900.0],["2025-02-25",181.1085,183.0248,178.3221,178.5079,1304000.0],["2025-02-26",178.9283,179.4953,175.4477,176.2103,769600.0],["2025-02-27",176.1614,177.5302,174.5775,175.0077,1355800.0],["2025-02-28",175.0077,175.8485,171.2338,174.2255,1682100.0],["2025-03-03",175.5943,175.5943,167.8118,168.6527,1448200.0],["2025-03-04",167.7923,170.217,166.2964,167.499,1361800.0],["2025-03-05",167.5381,169.6792,165.1232,168.7406,1017000.0],["2025-03-06",167.4599,168.9655,163.3926,163.5295,1556500.0],["2025-03-07",163.5295,165.0156,161.3004,164.6148,2348900.0],["2025-03-10",164.165,167.5185,163.4024,165.7293,1755100.0],["2025-03-11",165.7293,166.8537,161.2808,162.3465,1583400.0],["2025-03-12",162.7669,165.0059,161.0266,162.9429,1546700.0],["2025-03-13",162.9331,164.2726,159.2081,159.8534,1087300.0],["2025-03-14",161.7306,163.598,161.0657,163.2753,821100.0],["2025-03-17",162.0825,168.8384,162.0825,166.8244,1401500.0],["2025-03-18",166.5213,167.7532,165.9347,166.9515,947700.0],["2025-03-19",168.242,170.4712,166.2867,168.9851,1192500.0],["2025-03-20",167.5772,168.1638,163.8913,164.341,1574200.0],["2025-03-21",162.5812,162.9234,160.8409,161.8772,2060900.0],["2025-03-24",165.3969,166.8928,163.8717,166.5115,1013400.0],["2025-03-25",166.4724,167.3034,163.7349,164.7614,815400.0],["2025-03-26",165.4849,165.9542,162.1803,163.598,1009900.0],["2025-03-27",160.704,161.0266,157.5949,160.1858,1499600.0],["2025-03-28",159.4428,161.32,157.3701,157.9078,1317400.0],["2025-03-31",157.8296,158.0838,155.2191,156.6857,1245100.0],["2025-04-01",156.9105,159.6676,155.8155,158.4651,1285100.0],["2025-04-02",156.7443,161.7404,156.5977,160.8018,860100.0],["2025-04-03",153.7819,154.652,147.0358,148.1895,3559300.0],["2025-04-04",146.3612,146.3612,138.6374,141.2674,4384200.0],["2025-04-07",138.2952,144.396,134.2475,143.9169,3846200.0],["2025-04-08",148.6685,150.1449,140.6221,142.773,2175500.0],["2025-04-09",142.6166,157.0376,139.0578,155.9231,3086700.0],["2025-04-10",151.0248,151.6212,140.9643,143.4281,2816800.0],["2025-04-11",141.9713,146.2536,140.407,145.4812,1815300.0],["2025-04-14",148.3948,149.8125,145.8626,148.3557,1441400.0],["2025-04-15",148.3752,150.1449,146.8109,147.466,908600.0],["2025-04-16",145.5693,147.7886,144.0343,145.4519,778100.0],["2025-04-17",146.5958,149.3334,145.9799,148.0917,1166900.0],["2025-04-21",146.3612,147.3878,143.7019,145.1098,1476400.0],["2025-04-22",146.5665,149.1867,146.5665,148.6392,959000.0],["2025-04-23",152.1687,155.62,150.6044,151.4061,1106400.0],["2025-04-24",152.4229,155.5124,150.8781,155.3951,961000.0],["2025-04-25",154.2219,154.7889,152.3056,154.4272,1042300.0],["2025-04-28",155.4342,156.2359,152.4718,155.0529,1066200.0],["2025-04-29",154.0361,157.0181,152.8727,156.3924,1004100.0],["2025-04-30",154.7694,157.3505,152.9216,156.979,877000.0],["2025-05-01",157.3114,159.8925,155.4635,158.7779,1474500.0],["2025-05-02",161.9261,163.8033,160.88,163.1091,1768000.0],["2025-05-05",161.2124,163.9402,161.2124,162.0532,879400.0],["2025-05-06",160.4596,162.3368,159.4917,160.2738,1391600.0],["2025-05-07",159.8143,173.326,158.8366,171.6053,2701800.0],["2025-05-08",173.7269,179.0945,173.7269,176.0734,2410000.0],["2025-05-09",176.9435,177.6377,174.8513,174.949,1101300.0],["2025-05-12",181.8516,185.821,180.9912,184.6087,1652400.0],["2025-05-13",184.6087,187.4244,184.5402,186.4272,1637400.0],["2025-05-14",186.5348,188.0111,185.1171,185.1367,2171900.0],["2025-05-15",184.6478,185.8406,182.9661,184.2274,1611000.0],["2025-05-16",183.719,185.1073,182.6631,184.814,961700.0],["2025-05-19",182.4871,185.2246,182.4773,183.8461,912600.0],["2025-05-20",183.2595,185.0584,182.6533,183.9048,770700.0],["2025-05-21",182.5751,183.1421,177.364,177.7648,970900.0],["2025-05-22",177.6084,180.4046,176.66,179.29,1162900.0],["2025-05-23",175.1255,179.7756,174.0561,178.7063,1359800.0],["2025-05-27",181.826,182.4146,179.3243,182.1988,993800.0],["2025-05-28",182.0222,183.1602,179.6971,179.8639,927600.0],["2025-05-29",181.6494,181.6494,177.5781,178.8927,617300.0],["2025-05-30",177.9705,178.5591,175.1647,176.9404,1046300.0],["2025-06-02",173.5166,174.0758,167.9148,171.4466,2285100.0],["2025-06-03",172.1333,176.2635,171.3877,175.9496,819500.0],["2025-06-04",176.2144,176.9993,173.3792,173.4479,1005700.0],["2025-06-05",173.2615,174.4093,172.0156,172.4963,1130100.0],["2025-06-06",174.3407,175.5474,173.291,174.8606,615400.0],["2025-06-09",176.1065,176.6069,173.8698,174.066,1038600.0],["2025-06-10",174.5368,175.7239,173.4675,175.3413,1369000.0],["2025-06-11",176.0771,176.5873,171.9371,172.4178,785500.0],["2025-06-12",172.359,172.8691,170.5735,171.4368,971100.0],["2025-06-13",169.1804,170.3773,166.7376,167.1889,1116000.0],["2025-06-16",168.6604,170.3576,167.9443,169.0823,1477200.0],["2025-06-17",168.219,170.4067,167.1791,167.5617,1025700.0],["2025-06-18",167.0908,168.9253,166.2765,166.7768,1240400.0],["2025-06-20",168.6114,169.1019,166.0705,167.3851,2210500.0],["2025-06-23",167.3851,171.1229,166.8259,170.4754,1268100.0],["2025-06-24",172.3884,177.0287,171.1229,176.4303,1340700.0],["2025-06-25",177.1759,177.5879,173.2713,174.4584,1022400.0],["2025-06-26",175.5866,176.1065,172.4669,173.9188,933600.0],["2025-06-27",174.7036,175.6651,173.0064,174.0463,2773800.0],["2025-06-30",174.6252,175.9888,173.5559,175.204,937100.0],["2025-07-01",175.1942,180.2171,173.9286,177.7253,958400.0],["2025-07-02",177.5683,179.5107,176.1654,179.3734,738200.0],["2025-07-03",179.8933,180.4231,178.4708,178.6769,494500.0],["2025-07-07",177.4309,178.981,173.8305,173.9973,737500.0],["2025-07-08",174.635,178.1765,174.4878,177.2249,847600.0],["2025-07-09",178.1471,178.7357,174.1739,177.323,791000.0],["2025-07-10",177.4015,179.4323,176.1948,176.2929,962400.0],["2025-07-11",174.684,175.2334,173.6049,174.0169,775100.0],["2025-07-14",174.0562,175.8907,172.5257,174.3308,1118300.0],["2025-07-15",175.8122,175.8122,172.3786,172.4374,972600.0],["2025-07-16",173.2909,174.066,170.7991,172.3982,617800.0],["2025-07-17",172.4963,177.4702,171.7998,176.5774,991400.0],["2025-07-18",177.4211,177.8332,175.4885,176.185,833900.0],["2025-07-21",175.9201,176.6951,173.4087,173.5166,589600.0],["2025-07-22",174.3505,177.3132,174.321,176.6559,668300.0],["2025-07-23",177.1759,179.344,176.2046,177.9313,792500.0],["2025-07-24",176.4303,178.5984,176.1163,177.4015,754800.0],["2025-07-25",178.2354,178.824,176.7246,177.7056,631800.0],["2025-07-28",178.2844,179.4617,178.1177,178.3335,545600.0],["2025-07-29",179.3636,180.1778,177.6075,178.7259,641800.0],["2025-07-30",179.2753,179.2753,175.3413,176.5284,854800.0],["2025-07-31",175.0961,175.8711,170.5539,171.0738,1408100.0],["2025-08-01",169.5237,169.8082,164.2948,165.6584,1165100.0],["2025-08-04",167.0025,168.9351,165.7369,168.8763,1316700.0],["2025-08-05",169.0627,170.0928,161.9109,162.1071,2352100.0],["2025-08-06",164.5106,166.7768,156.6623,162.3719,2705800.0],["2025-08-07",163.7454,164.0201,157.3883,158.8108,1869800.0],["2025-08-08",159.6152,160.5472,158.9776,159.8311,1066600.0],["2025-08-11",159.576,161.8717,156.7506,157.1136,1174800.0],["2025-08-12",157.9671,161.6362,157.5158,160.9494,1212900.0],["2025-08-13",161.2732,164.5303,160.4393,164.3046,1179900.0],["2025-08-14",163.0489,163.3334,160.8121,162.9409,1183300.0],["2025-08-15",162.6859,164.1771,160.3412,160.6551,1829600.0],["2025-08-18",160.7925,163.353,160.3314,162.6957,787000.0],["2025-08-19",162.8919,166.0803,162.2739,164.4027,1037400.0],["2025-08-20",164.4125,165.06,162.9998,163.7454,947900.0],["2025-08-21",162.5486,162.7644,159.7918,161.0672,710800.0],["2025-08-22",162.5093,166.6199,161.1653,163.8337,1576500.0],["2025-08-25",163.5235,164.0848,162.6373,163.9174,856500.0],["2025-08-26",163.4644,164.0257,160.8943,161.17,1531200.0],["2025-08-27",161.2488,163.7697,160.6088,162.7062,1343500.0],["2025-08-28",163.7599,163.8288,161.3965,163.3364,1225200.0],["2025-08-29",163.0902,165.493,161.6033,162.2434,1109800.0],["2025-09-02",159.5846,161.367,157.7432,159.7914,849300.0],["2025-09-03",159.2301,161.1996,158.6885,160.8746,844300.0],["2025-09-04",161.1799,164.203,159.2991,163.7106,1198600.0],["2025-09-05",164.4098,168.1222,163.1099,167.1375,1439000.0],["2025-09-08",167.2162,167.3738,163.9568,165.2862,1194400.0],["2025-09-09",165.4043,166.9208,164.5575,166.3694,1085000.0],["2025-09-10",165.365,168.3585,164.5476,168.1616,1795900.0],["2025-09-11",168.9297,168.9297,161.5048,163.1986,2039900.0],["2025-09-12",162.529,163.6516,161.4261,161.7806,1120700.0],["2025-09-15",161.9972,164.4984,160.2641,160.6383,1289800.0],["2025-09-16",161.3867,164.0356,160.1065,163.6122,1452600.0],["2025-09-17",163.6811,166.6156,162.0858,164.7347,1244100.0],["2025-09-18",165.9952,166.1035,159.5157,160.3822,2143700.0],["2025-09-19",160.0278,160.8254,158.5408,158.7575,2889600.0],["2025-09-22",158.5507,163.1395,158.2848,161.6526,1598700.0],["2025-09-23",162.3419,163.2084,160.7958,162.0661,1252000.0],["2025-09-24",161.5344,162.0858,156.8865,158.0189,2370800.0],["2025-09-25",156.3153,156.6403,154.2671,154.5724,1682800.0],["2025-09-26",155.2617,162.2434,154.3754,161.8593,1497400.0],["2025-09-29",163.5235,164.4492,159.5748,159.7717,1005300.0],["2025-09-30",159.5255,159.5255,155.5669,156.8471,1416600.0],["2025-10-01",156.8471,158.1075,156.3153,156.5615,1148000.0],["2025-10-02",156.7979,158.1075,156.1676,156.985,1028900.0],["2025-10-03",157.1425,159.9884,156.6994,156.8372,1036200.0],["2025-10-06",158.3636,159.0332,154.7989,154.9466,1155500.0],["2025-10-07",155.1829,156.2366,152.15,152.8787,877400.0],["2025-10-08",152.79,154.7102,151.6871,154.5231,1191600.0],["2025-10-09",154.5231,154.5625,148.6739,149.4715,1150900.0],["2025-10-10",149.5404,150.1116,142.6867,142.8246,1458700.0],["2025-10-13",145.7492,146.0742,142.992,145.2569,1350000.0],["2025-10-14",143.6025,148.7625,143.6025,148.0338,1336700.0],["2025-10-15",149.4026,150.0525,146.3204,146.5567,966900.0],["2025-10-16",147.7581,149.0875,144.5676,148.7921,1546000.0],["2025-10-17",148.339,151.0667,147.9353,150.1214,1431500.0],["2025-10-20",150.7812,153.2824,150.7812,153.0067,1058300.0],["2025-10-21",151.4508,154.9662,151.4508,154.1391,1090800.0],["2025-10-22",154.9269,158.6393,153.8634,153.9717,2284500.0],["2025-10-23",153.9323,156.9357,152.4848,156.0593,1047500.0],["2025-10-24",158.0386,158.5999,155.045,155.7442,1141400.0],["2025-10-27",156.5714,158.3734,153.9914,156.7979,1832700.0],["2025-10-28",156.2365,156.4827,152.2976,153.7747,934100.0],["2025-10-29",153.5384,155.7048,152.3863,154.917,1643500.0],["2025-10-30",154.917,156.7289,154.1785,154.405,1092400.0],["2025-10-31",153.3119,158.1962,152.8294,156.9357,1143800.0],["2025-11-03",156.9751,158.5408,151.5099,152.4651,2451700.0],["2025-11-04",149.8063,152.9082,136.4042,139.4962,3577900.0],["2025-11-05",140.0378,144.4395,138.9546,144.085,2743400.0],["2025-11-06",143.4154,144.2918,138.4918,139.3978,1671900.0],["2025-11-07",139.0137,141.8694,137.2412,140.2741,1561000.0],["2025-11-10",141.4657,142.0565,137.4972,141.121,1574000.0],["2025-11-11",141.3377,141.8103,138.8266,140.4908,1484100.0],["2025-11-12",141.3278,145.7788,141.1013,145.1387,1916200.0],["2025-11-13",143.7896,148.0535,143.7896,144.5085,1850600.0],["2025-11-14",143.3465,147.0491,142.2731,142.864,1832600.0],["2025-11-17",142.539,142.7754,136.6799,138.0979,1415900.0],["2025-11-18",137.901,139.5947,136.5716,137.6745,1225200.0],["2025-11-19",137.3594,138.2949,135.9709,137.576,1054600.0],["2025-11-20",139.4962,139.9787,133.8439,134.5529,1427300.0],["2025-11-21",134.5332,140.2348,133.5583,138.0585,2062900.0],["2025-11-24",138.7478,140.2939,137.3397,139.7523,1731300.0],["2025-11-25",142.3042,143.3922,140.7513,141.6711,1164000.0],["2025-11-26",141.6711,143.8076,140.8403,142.8284,1143700.0],["2025-11-28",142.6603,143.501,140.9194,142.6504,541500.0],["2025-12-01",141.8986,143.4614,140.682,141.4733,1160700.0],["2025-12-02",141.8789,143.2241,140.3853,142.591,932700.0],["2025-12-03",141.4337,143.5801,140.8699,142.1162,965600.0],["2025-12-04",142.0569,143.8571,140.8798,142.9669,1420500.0],["2025-12-05",142.9471,145.4199,140.9491,144.6583,1262400.0],["2025-12-08",144.5297,145.3012,142.6998,144.3516,1574500.0],["2025-12-09",143.6494,146.32,143.4614,145.5287,1112600.0],["2025-12-10",145.8848,148.7038,144.0154,147.9125,1402500.0],["2025-12-11",146.9728,148.3675,145.2221,148.229,1201000.0],["2025-12-12",148.4565,148.9708,142.9471,143.3526,1522100.0],["2025-12-15",144.8462,144.8462,141.4338,143.3032,1607700.0],["2025-12-16",143.6988,144.955,142.6899,143.4417,1472300.0],["2025-12-17",143.3032,144.4901,140.8601,142.1261,2015000.0],["2025-12-18",143.4614,144.5593,139.9402,141.5228,2118700.0],["2025-12-19",141.0777,142.2547,136.864,139.1192,13516700.0],["2025-12-22",138.6939,140.5732,137.7147,137.9916,1707800.0],["2025-12-23",138.0807,138.9214,136.2805,136.6365,1207300.0],["2025-12-24",136.9531,138.2686,136.2804,137.2003,620900.0],["2025-12-26",136.5871,138.4268,136.5079,138.1895,740200.0],["2025-12-29",138.3477,138.9214,136.5871,137.1014,1150000.0],["2025-12-30",136.6662,137.5663,135.5089,136.8838,1133000.0],["2025-12-31",136.8838,137.319,134.599,134.7177,904000.0],["2026-01-02",135.7068,136.3794,131.5327,131.7107,1330600.0],["2026-01-05",131.7107,134.3715,131.5525,132.1558,1446600.0],["2026-01-06",131.8888,133.9461,131.6316,132.8779,1535800.0],["2026-01-07",133.2834,133.5109,127.3784,128.1301,1512500.0],["2026-01-08",126.963,132.047,125.5486,131.0876,2080200.0],["2026-01-09",131.2854,132.5218,129.3072,132.0372,882700.0],["2026-01-12",131.414,132.8581,130.7612,132.047,948800.0],["2026-01-13",132.8284,134.6088,132.0569,133.1351,1054400.0],["2026-01-14",133.1351,134.5495,130.4743,130.7216,958600.0],["2026-01-15",131.6118,132.5614,129.0203,130.8502,2564400.0],["2026-01-16",131.048,131.7008,130.0193,130.3161,1495500.0],["2026-01-20",125.3606,127.4971,122.7296,123.4022,2067700.0],["2026-01-21",124.2528,127.0619,122.6504,126.231,1816000.0],["2026-01-22",127.0223,128.9808,126.2607,127.9026,1353700.0],["2026-01-23",126.3596,126.5574,124.3616,124.6287,1758300.0],["2026-01-26",124.6188,127.0619,123.8275,126.0134,1537300.0],["2026-01-27",126.0134,126.0233,123.3033,124.0352,1545000.0],["2026-01-28",124.0748,124.5396,121.7503,123.3626,1326700.0],["2026-01-29",123.3131,124.1934,121.7899,123.8374,1558800.0],["2026-01-30",123.6297,125.6178,122.7098,125.0144,1740200.0],["2026-02-02",124.7572,126.9234,124.0649,125.4496,2210600.0],["2026-02-03",124.0945,126.2014,122.7296,124.7869,2889100.0],["2026-02-04",132.047,139.0302,128.2587,136.5772,3047600.0],["2026-02-05",136.231,139.3665,134.2725,139.2379,2217400.0],["2026-02-06",139.0203,141.1667,138.2488,141.0678,1689000.0],["2026-02-09",139.6237,142.4426,139.0698,141.8789,1298800.0],["2026-02-10",141.9382,142.8878,139.9402,141.2953,1546900.0],["2026-02-11",141.8294,141.8294,133.0757,133.501,2253900.0],["2026-02-12",133.501,133.5109,119.2083,125.4496,3488000.0],["2026-02-13",126.3497,128.4269,125.1133,125.4793,2126600.0],["2026-02-17",126.1024,126.8838,122.235,123.7879,1802600.0],["2026-02-18",123.6,124.688,121.6712,122.9373,2245100.0],["2026-02-19",122.5317,123.778,118.5258,122.8186,2022200.0],["2026-02-20",121.6415,124.6781,119.4061,123.2835,1772900.0],["2026-02-23",123.2835,124.5693,118.694,121.7899,1349000.0],["2026-02-24",121.9086,128.2785,121.7899,124.1638,2029400.0],["2026-02-25",124.631,125.0485,119.6406,120.8633,2440200.0],["2026-02-26",122.0662,124.969,122.0563,122.6627,1568200.0],["2026-02-27",120.8037,122.1259,117.7419,121.9171,1600800.0],["2026-03-02",120.3961,124.2533,118.1992,124.0345,1687800.0],["2026-03-03",120.9031,125.3269,117.891,124.5415,2133600.0],["2026-03-04",124.2334,125.0982,120.7938,124.134,1619800.0],["2026-03-05",123.8059,126.5397,122.8217,123.5773,1293500.0],["2026-03-06",121.4101,124.2433,120.088,122.6925,1387700.0],["2026-03-09",119.8792,120.7142,117.4635,120.0283,1374600.0],["2026-03-10",120.8037,121.937,116.3103,117.9506,1121600.0],["2026-03-11",118.5371,119.5909,116.5092,118.2091,1027200.0],["2026-03-12",118.0997,119.7201,112.314,112.8111,2174100.0],["2026-03-13",114.1233,116.0817,112.7216,115.4753,1531100.0],["2026-03-16",116.4296,117.9705,114.6502,117.5033,1270600.0],["2026-03-17",118.4377,120.1277,116.6086,116.7478,978000.0],["2026-03-18",116.0817,117.9109,115.6145,116.8969,1364000.0],["2026-03-19",116.3203,120.1376,116.191,118.9447,1532100.0],["2026-03-20",119.074,120.1376,118.0301,119.5611,4758100.0],["2026-03-23",122.2253,122.4539,118.6763,119.4517,1801100.0],["2026-03-24",118.1594,121.7978,118.1196,121.1815,1403000.0],["2026-03-25",121.5095,122.3644,118.1395,120.585,1511000.0],["2026-03-26",120.585,122.0066,119.7798,120.4657,1491800.0],["2026-03-27",118.9149,119.8295,117.1255,117.4734,1448400.0],["2026-03-30",118.0202,119.2827,116.5788,117.8114,1273600.0],["2026-03-31",118.3284,121.2212,116.4098,120.3066,1256700.0],["2026-04-01",120.6844,121.6686,119.8692,120.6844,2502200.0],["2026-04-02",120.5055,123.458,119.4517,121.2908,934700.0],["2026-04-06",121.2908,123.0206,121.0721,122.7422,1072700.0],["2026-04-07",122.7422,124.462,122.096,122.9609,1475300.0],["2026-04-08",125.1082,127.0467,124.9292,125.983,1730000.0],["2026-04-09",124.7105,126.5993,124.5714,126.0029,1529900.0],["2026-04-10",126.3409,127.842,124.6409,124.7901,1461600.0],["2026-04-13",124.6211,131.5798,124.5117,131.1126,1737200.0],["2026-04-14",131.4406,133.0113,129.0051,129.2735,987500.0],["2026-04-15",129.2735,130.1682,127.5239,128.7963,1015900.0],["2026-04-16",129.6811,132.892,129.4922,132.5242,1695500.0],["2026-04-17",133.2002,134.3633,132.4148,133.1704,1048900.0],["2026-04-20",133.0312,136.4112,133.0213,136.0434,1097700.0],["2026-04-21",136.0036,141.5507,136.0036,140.5765,1714100.0],["2026-04-22",140.9145,142.7933,139.9999,141.6004,1562400.0],["2026-04-23",140.1291,141.7595,134.085,135.6656,2759300.0],["2026-04-24",135.6656,136.0533,132.385,134.5224,1117200.0],["2026-04-27",134.6118,135.0095,132.0172,132.3254,1078000.0],["2026-04-28",132.7429,134.0154,130.4167,132.1365,711800.0],["2026-04-29",132.6137,135.7948,131.2617,134.7609,1409600.0],["2026-04-30",134.4031,136.4807,132.8026,136.103,1228800.0],["2026-05-01",137.5544,137.9918,134.0551,135.2282,1013000.0],["2026-05-04",135.1089,137.0375,134.3037,134.5025,3058900.0],["2026-05-05",134.5721,137.6339,133.9955,135.9936,2235300.0],["2026-05-06",126.7484,127.5934,105.3752,108.3575,6330500.0],["2026-05-07",108.8645,112.9105,107.6716,109.5504,4067000.0],["2026-05-08",108.9937,109.5007,103.7946,104.1723,2688500.0],["2026-05-11",103.2478,104.5103,100.9116,101.9356,3248500.0],["2026-05-12",102.7905,103.0689,96.5475,98.7147,4056800.0],["2026-05-13",100.3947,101.6473,96.7662,99.8082,2589800.0],["2026-05-14",100.007,102.2835,98.9533,101.5578,2753000.0],["2026-05-15",101.4783,103.7747,100.4345,101.4684,2195600.0],["2026-05-18",101.5876,104.2618,101.5777,103.4267,1489500.0],["2026-05-19",104.1922,105.9021,102.532,103.7349,1778200.0],["2026-05-20",105.0471,106.4588,102.7408,105.5839,1718800.0],["2026-05-21",104.9378,106.7669,102.5122,106.25,1514500.0],["2026-05-22",106.25,111.34,106.25,110.82,1519600.0],["2026-05-26",110.17,110.69,108.3,108.59,1336600.0],["2026-05-27",111.43,116.72,111.41,114.19,1863400.0],["2026-05-28",114.05,116.4,112.6,116.16,1685800.0],["2026-05-29",119.18,125.92,118.98,125.45,4794500.0],["2026-06-01",128.38,141.46,127.97,140.98,3240300.0],["2026-06-02",140.46,141.33,136.74,139.72,2816900.0],["2026-06-03",138.27,139.62,134.19,137.3,2716900.0],["2026-06-04",139.6,140.77,137.7,139.45,2290200.0],["2026-06-05",137.58,140.32,132.18,133.04,1641800.0],["2026-06-08",133.66,137.81,132.95,134.81,1889600.0],["2026-06-09",134.35,136.19,130.33,133.33,1371900.0],["2026-06-10",131.98,133.38,129.04,129.3,1028500.0],["2026-06-11",128.43,130.02,126.28,129.13,1698800.0],["2026-06-12",129.13,133.04,127.36,132.19,2582600.0],["2026-06-15",132.91,135.8,131.1,131.3,2851200.0],["2026-06-16",131.5,132.99,128.77,130.09,1854400.0],["2026-06-17",130.47,132.9,126.4,126.7,1750500.0],["2026-06-18",127.22,129.36,124.66,128.37,3756800.0],["2026-06-22",128.37,128.37,123.09,123.57,1760600.0],["2026-06-23",127.38,131.5,125.16,130.06,2394600.0],["2026-06-24",129.92,132.38,128.2,130.22,2123000.0],["2026-06-25",131.75,133.72,127.64,128.02,1206900.0],["2026-06-26",127.57,133.53,127.57,133.3,2746600.0],["2026-06-29",134.23,140.1,133.48,139.82,1936400.0],["2026-06-30",138.31,142.53,137.6,140.64,2149100.0],["2026-07-01",140.32,144.33,138.12,138.41,1771000.0],["2026-07-02",138.41,139.3,133.12,133.37,1161300.0],["2026-07-06",133.01,136.96,131.42,134.19,1568496.087254],["2026-07-07",135.44,139.46,134.09,139.23,1749196.44737],["2026-07-08",137.79,139.7061,136.585,137.72,1745319.098226],["2026-07-09",136.4,141.15,134.63,140.21,2869405.926429],["2026-07-10",144.97,144.97,142.22,144.39,1141906.711769],["2026-07-13",144.99,145.8,142.935,144.355,2305287.922172],["2026-07-14",142.74,144.19,138.9,139.38,1656860.181538],["2026-07-15",139.59,140.27,129.6,130.86,1978584.494507],["2026-07-16",131.1,136.855,128.99,134.34,3357477.405741],["2026-07-17",133.93,135.585,131.09,133.24,2303914.0391],["2026-07-20",132.47,133.545,127.6906,130.01,1955166.124101],["2026-07-21",130.01,131.41,127.39,129.72,1736905.224213],["2026-07-22",130.22,130.96,127.71,129.83,2120606.895903],["2026-07-23",130.59,132.39,128.84,130.18,1674576.359289],["2026-07-24",130.26,134.43,129.79,133.82,731995.729032],["2026-07-27",135.34,138.77,135.235,138.04,1025498.411265],["2026-07-28",139.64,144.39,138.24,144.03,1434851.753736],["2026-07-29",145,151.165,143.71,147.92,2560904.364591],["2026-07-30",146.31,146.31,141.95,145.56,1541259.482891],["2026-07-31",144.76,148.42,142.84,147.81,1112559.00152],["2026-08-03",149.45,151.22,147.6,147.7,1803773.906014],["2026-08-04",146.73,154.5,146.36,154,2897310.753293],["2026-08-05",115.45,143.67,113,140.1,5812534.756146],["2026-08-06",138.79,144.125,137.58,141.97,2877750.323025],["2026-08-07",141.17,141.715,135.53,135.81,2392677.795166],["2026-08-10",135,137.1,134.38,136.7,258836.401544],["2026-08-11",135.29,136.945,134.35,135.37,1282769.830369],["2026-08-12",135.8,137.15,132.675,136.67,1147994.809416],["2026-08-13",136.13,142.34,136.13,142.05,1466024.176826],["2026-08-14",142.97,142.97,138.75,139.42,1170948.150064]]}