{"t":"LEA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-11-09",19.7013,23.1929,19.7013,21.9445,2506000.0],["2009-11-10",21.9445,22.2371,21.5505,22.2176,3098800.0],["2009-11-11",22.4283,23.6454,22.2176,23.505,1545000.0],["2009-11-12",24.968,25.3581,24.5232,24.8509,3996800.0],["2009-11-13",24.968,25.7482,24.968,25.3581,3055400.0],["2009-11-16",25.6507,26.3061,25.3581,26.1344,2036000.0],["2009-11-17",26.2944,26.6845,25.7482,26.0681,2357200.0],["2009-11-18",26.1383,26.2359,25.4751,25.6507,1097000.0],["2009-11-19",25.7482,25.8457,24.6247,24.7729,2137800.0],["2009-11-20",24.8704,25.2801,24.5778,24.8704,2271600.0],["2009-11-23",25.5258,25.795,24.9641,24.968,1492800.0],["2009-11-24",26.1032,26.1032,24.8509,24.8509,541600.0],["2009-11-25",24.8509,25.046,24.8509,24.9289,726200.0],["2009-11-27",24.3867,25.0109,24.3828,24.7729,231800.0],["2009-11-30",24.6754,24.8158,24.4023,24.5739,722800.0],["2009-12-01",24.6364,24.9211,24.4569,24.6208,1337600.0],["2009-12-02",24.5778,25.163,24.2852,24.5817,1235000.0],["2009-12-03",24.6169,24.6754,24.4101,24.5505,669800.0],["2009-12-04",24.5778,24.6754,24.4842,24.5856,843200.0],["2009-12-07",24.8704,24.8704,24.5076,24.5193,451200.0],["2009-12-08",24.4803,24.4803,24.3672,24.4374,312600.0],["2009-12-09",24.4803,24.5349,24.2501,24.4998,370600.0],["2009-12-10",24.4803,24.4803,24.2501,24.2891,343000.0],["2009-12-11",24.2072,24.6676,24.1877,24.5349,940600.0],["2009-12-14",24.6754,24.6754,24.3477,24.5778,599400.0],["2009-12-15",24.5271,25.4283,24.5271,25.4049,2597400.0],["2009-12-16",25.7209,26.0603,25.2723,25.7521,1684000.0],["2009-12-17",25.8262,26.3217,25.6039,26.2398,1420000.0],["2009-12-18",26.1891,26.7235,26.1773,26.7118,2807800.0],["2009-12-21",26.5441,27.1722,26.5285,26.6455,670800.0],["2009-12-22",26.5168,27.5038,26.3763,26.6377,1973600.0],["2009-12-23",26.6338,26.7313,26.3568,26.5285,298200.0],["2009-12-24",26.5285,26.6377,26.4738,26.5089,78800.0],["2009-12-28",26.7235,27.2268,26.5519,26.6221,432800.0],["2009-12-29",26.7586,26.7625,26.4855,26.7547,419800.0],["2009-12-30",26.7625,26.7976,26.1734,26.548,919800.0],["2009-12-31",26.5441,26.5831,26.3295,26.388,543400.0],["2010-01-04",26.9069,27.2346,26.5285,27.059,1381800.0],["2010-01-05",27.4257,28.1085,27.3555,27.9836,2722200.0],["2010-01-06",28.0577,28.5883,27.9875,28.2528,3282800.0],["2010-01-07",28.4986,28.5961,28.0499,28.1709,1432800.0],["2010-01-08",28.3932,28.7639,28.206,28.2762,2938000.0],["2010-01-11",28.362,28.4557,28.046,28.1397,2689600.0],["2010-01-12",28.1358,28.1358,27.3516,27.7105,1422200.0],["2010-01-13",28.0929,28.245,27.1917,27.8315,3206800.0],["2010-01-14",27.6442,27.9992,27.6247,27.851,2043800.0],["2010-01-15",27.8198,27.968,27.7144,27.7964,965200.0],["2010-01-19",27.9719,27.9719,27.6637,27.6988,1011000.0],["2010-01-20",27.8744,27.8744,27.3945,27.7183,662800.0],["2010-01-21",27.7768,28.046,27.3087,27.3477,1077200.0],["2010-01-22",27.6715,27.9407,26.5129,26.9186,1638000.0],["2010-01-25",27.1449,27.574,27.0278,27.2697,712200.0],["2010-01-26",26.9615,27.4491,26.9615,27.3087,1384000.0],["2010-01-27",27.4687,27.4687,26.3256,26.9381,1416200.0],["2010-01-28",26.981,27.1332,26.626,26.9654,1073800.0],["2010-01-29",27.1722,27.3009,26.5792,26.8406,1164000.0],["2010-02-01",27.0707,27.3672,26.8445,27.3555,1034800.0],["2010-02-02",27.5389,27.7222,27.2346,27.6832,1730200.0],["2010-02-03",27.6013,28.9277,27.6013,28.838,3975400.0],["2010-02-04",28.7561,28.7561,27.7339,27.7847,2019600.0],["2010-02-05",28.1475,28.6312,26.15,26.782,5468200.0],["2010-02-08",27.0278,27.4179,26.7976,27.3828,1834000.0],["2010-02-09",27.5272,27.773,27.3945,27.6949,1802000.0],["2010-02-10",27.7691,28.046,27.4023,27.5038,543000.0],["2010-02-11",27.5623,27.8003,27.4296,27.6052,1140600.0],["2010-02-12",27.1683,27.5194,27.0083,27.4257,952800.0],["2010-02-16",27.5545,27.9719,27.3126,27.8705,714200.0],["2010-02-17",27.8705,27.9251,27.3126,27.4765,788000.0],["2010-02-18",27.4765,27.5506,27.219,27.336,468800.0],["2010-02-19",27.336,27.6754,27.297,27.4257,726000.0],["2010-02-22",27.6013,27.7574,27.4023,27.5194,791000.0],["2010-02-23",27.3672,27.4882,27.1253,27.18,716800.0],["2010-02-24",27.18,27.4218,27.0044,27.1175,1499200.0],["2010-02-25",27.0551,27.0551,26.5792,26.8796,648000.0],["2010-02-26",27.059,27.1488,26.7235,27.0239,765800.0],["2010-03-01",27.2112,28.0031,27.2112,27.7925,1793600.0],["2010-03-02",27.851,28.4752,27.773,28.1514,1713400.0],["2010-03-03",28.1514,28.7249,28.1319,28.405,1257600.0],["2010-03-04",28.5298,28.6898,28.0851,28.1787,293800.0],["2010-03-05",28.2177,28.8692,27.9953,28.7717,791800.0],["2010-03-08",28.6546,29.0994,28.6546,28.9472,960600.0],["2010-03-09",28.9472,29.0682,28.561,28.8107,557800.0],["2010-03-10",28.8926,29.2476,28.7132,28.8029,1017400.0],["2010-03-11",28.6546,28.9355,28.5532,28.7678,655200.0],["2010-03-12",28.7678,29.0955,28.7678,28.9862,483800.0],["2010-03-15",28.9238,29.0331,28.5766,28.916,762000.0],["2010-03-16",28.9316,29.1033,28.7717,28.8692,1062200.0],["2010-03-17",28.8692,29.7236,28.7756,29.5753,1836800.0],["2010-03-18",29.6534,29.9616,29.1852,29.6299,1141600.0],["2010-03-19",30.3283,30.4921,29.6612,30.3283,2521400.0],["2010-03-22",30.0747,31.0734,30.0747,30.8783,1524800.0],["2010-03-23",31.0149,31.5611,30.8588,31.21,3328800.0],["2010-03-24",31.1592,31.522,30.9095,31.0929,1870200.0],["2010-03-25",31.1709,31.4869,31.0149,31.2685,1604600.0],["2010-03-26",31.3075,32.0019,30.6833,31.9317,1805800.0],["2010-03-29",31.8537,32.1111,31.5416,31.6781,472800.0],["2010-03-30",31.6001,31.6001,30.5935,31.327,1786200.0],["2010-03-31",31.2451,31.2451,30.695,30.9564,1282400.0],["2010-04-01",31.089,31.5377,30.8822,31.3933,1104800.0],["2010-04-05",31.3075,31.8731,31.0422,31.327,1068000.0],["2010-04-06",31.4011,31.9278,30.9369,31.76,1172200.0],["2010-04-07",31.8615,31.8615,31.2295,31.6001,1154200.0],["2010-04-08",31.4713,31.6001,31.2373,31.526,440000.0],["2010-04-09",31.5181,31.8341,31.2334,31.4869,403200.0],["2010-04-12",31.5103,31.6352,31.2802,31.4869,830000.0],["2010-04-13",31.5493,31.6742,31.2646,31.522,316200.0],["2010-04-14",31.6742,32.4154,31.5064,32.1541,945600.0],["2010-04-15",31.9824,32.7861,31.9824,32.6846,2025000.0],["2010-04-16",32.4739,32.8758,32.0019,32.3881,797600.0],["2010-04-19",32.0916,32.3413,31.561,31.9902,1429400.0],["2010-04-20",32.3842,32.8758,32.3842,32.513,807000.0],["2010-04-21",32.7197,33.1489,32.2828,32.3959,982600.0],["2010-04-22",32.1892,32.4739,32.0565,32.2828,712000.0],["2010-04-23",32.4038,32.751,32.4038,32.7315,1256400.0],["2010-04-26",32.5364,33.1255,32.5364,32.6729,397400.0],["2010-04-27",32.6339,32.6885,31.0227,31.1944,1714600.0],["2010-04-28",31.4284,31.6391,31.0422,31.1982,1092800.0],["2010-04-29",31.0227,32.0838,30.9954,31.8068,1309400.0],["2010-04-30",31.9863,32.4818,31.5884,31.6703,1422600.0],["2010-05-03",31.7405,32.1696,31.4557,31.92,957000.0],["2010-05-04",31.288,31.4089,30.5272,30.6482,1237600.0],["2010-05-05",30.5584,31.0851,29.3139,30.024,2755000.0],["2010-05-06",30.0786,30.4258,27.1722,28.8965,5289600.0],["2010-05-07",29.0253,29.2827,27.6871,28.284,3003200.0],["2010-05-10",29.3686,30.8003,29.1267,29.4505,2385200.0],["2010-05-11",29.0721,29.8055,28.7717,28.916,1364200.0],["2010-05-12",29.154,29.786,29.0019,29.5714,1269200.0],["2010-05-13",29.8094,30.3868,29.2944,29.3764,1386200.0],["2010-05-14",29.2632,29.3413,28.4479,28.6741,584000.0],["2010-05-17",28.6429,29.0565,27.3282,27.5233,2244000.0],["2010-05-18",27.9797,28.2957,27.1253,27.336,2609600.0],["2010-05-19",27.0317,27.3516,26.1773,27.1214,2355600.0],["2010-05-20",26.7586,26.7586,25.6351,25.8613,3014200.0],["2010-05-21",25.3776,26.4895,25.0382,26.0954,3707600.0],["2010-05-24",26.0798,26.4114,25.6741,25.994,2733400.0],["2010-05-25",25.3581,25.6975,22.6272,25.6429,3385400.0],["2010-05-26",25.8379,26.4309,25.3464,25.795,4921400.0],["2010-05-27",26.4816,26.7235,26.1344,26.5402,1104600.0],["2010-05-28",26.5753,26.6689,26.0915,26.3997,1049400.0],["2010-06-01",26.2515,26.5168,26.0291,26.0603,1152400.0],["2010-06-02",26.349,26.388,25.6585,26.3412,1670800.0],["2010-06-03",26.5675,27.6442,26.466,27.5116,2272600.0],["2010-06-04",26.8406,27.0863,26.0213,26.2047,1497600.0],["2010-06-07",26.3295,26.5285,25.7014,25.795,1042200.0],["2010-06-08",25.9862,26.2047,25.0694,25.4985,1811800.0],["2010-06-09",25.756,26.0252,24.968,25.1474,1039400.0],["2010-06-10",25.3308,26.0798,25.3308,25.8496,1175000.0],["2010-06-11",25.7053,26.1305,25.4127,25.916,1178600.0],["2010-06-14",26.2905,26.8054,26.0603,26.6455,1900200.0],["2010-06-15",27.0473,27.5623,26.8718,27.4687,1408600.0],["2010-06-16",27.3087,27.7612,27.2307,27.6442,1076200.0],["2010-06-17",27.5935,27.6598,27.1761,27.414,958800.0],["2010-06-18",27.4804,28.3113,27.4804,28.128,2122600.0],["2010-06-21",28.5454,29.6495,28.0538,28.3269,1574800.0],["2010-06-22",28.2606,28.3152,27.6169,27.7418,1160600.0],["2010-06-23",27.6169,27.9485,27.2541,27.7066,1518200.0],["2010-06-24",27.6013,27.8042,27.0551,27.4062,2571800.0],["2010-06-25",27.3282,27.8159,27.0278,27.6013,6702000.0],["2010-06-28",27.5428,27.8159,27.3204,27.4999,1074600.0],["2010-06-29",27.1136,27.137,26.2515,26.3958,3188600.0],["2010-06-30",26.3568,27.2853,25.7014,25.8262,1333200.0],["2010-07-01",26.0018,26.4387,24.7807,25.2527,1821200.0],["2010-07-02",25.202,25.7326,24.8548,24.9602,997200.0],["2010-07-06",25.4907,25.4985,24.5895,24.8158,1067200.0],["2010-07-07",24.7105,25.5766,24.7105,25.5375,968800.0],["2010-07-08",25.8418,26.1813,25.6585,25.9706,813400.0],["2010-07-09",26.1188,26.626,26.0915,26.6026,653000.0],["2010-07-12",26.5441,26.8015,26.0135,26.1305,573200.0],["2010-07-13",26.6728,27.1175,26.4855,26.9498,965000.0],["2010-07-14",26.6923,27.3867,26.6923,27.2736,568400.0],["2010-07-15",27.2463,27.3984,26.6572,27.3711,422600.0],["2010-07-16",27.2502,27.2502,26.5207,26.5402,562000.0],["2010-07-19",26.782,26.9849,26.271,26.7508,384400.0],["2010-07-20",26.427,26.9888,26.1188,26.9303,641600.0],["2010-07-21",27.2229,27.773,27.1566,27.2541,1054400.0],["2010-07-22",27.6754,28.5142,27.6364,28.2762,808200.0],["2010-07-23",28.0538,29.2359,28.0538,29.2281,710400.0],["2010-07-26",29.4154,29.7275,29.2047,29.4349,849200.0],["2010-07-27",29.6299,30.0396,29.3608,29.6651,1082200.0],["2010-07-28",29.669,30.0006,29.2554,29.5402,1026000.0],["2010-07-29",29.6026,30.2425,29.3413,30.1371,1032600.0],["2010-07-30",29.9264,30.4999,29.8016,30.496,1450400.0],["2010-08-02",31.1787,31.7522,30.5155,30.7379,1635600.0],["2010-08-03",31.405,31.9785,30.4297,30.496,3708600.0],["2010-08-04",30.535,31.444,30.535,31.0344,1639600.0],["2010-08-05",30.6716,31.7171,30.6716,31.6196,1691200.0],["2010-08-06",31.1358,32.0292,31.1358,31.7171,1211000.0],["2010-08-09",31.7522,32.0214,31.5494,31.6235,960400.0],["2010-08-10",31.2178,31.5377,31.1749,31.3075,993200.0],["2010-08-11",30.8783,31.1982,30.7223,30.9564,1052400.0],["2010-08-12",30.6248,30.6248,30.1566,30.3556,1406400.0],["2010-08-13",30.34,30.6833,29.9147,30.4414,437200.0],["2010-08-16",30.379,31.0734,30.2736,30.617,545600.0],["2010-08-17",30.7691,31.444,30.7691,31.1787,743000.0],["2010-08-18",31.2295,31.3231,30.9993,31.1475,983000.0],["2010-08-19",31.0383,31.2412,30.4297,30.6248,622000.0],["2010-08-20",30.5545,30.6794,30.2268,30.3361,425600.0],["2010-08-23",30.4609,30.6053,30.0201,30.1878,225400.0],["2010-08-24",29.8757,30.2151,28.9277,29.0643,1374600.0],["2010-08-25",28.9277,29.2827,28.4518,29.0487,744000.0],["2010-08-26",29.2203,29.6221,28.8068,28.8497,829400.0],["2010-08-27",28.994,29.4778,28.5571,29.3178,630400.0],["2010-08-30",29.2788,29.47,28.9706,29.0721,761400.0],["2010-08-31",28.8419,29.2398,28.3776,28.7366,1029000.0],["2010-09-01",29.2086,30.1488,29.0292,29.6885,788800.0],["2010-09-02",29.7353,30.3868,29.7353,30.1917,632000.0],["2010-09-03",30.4648,30.5038,30.024,30.1371,774800.0],["2010-09-07",30.0318,30.3127,29.7431,29.8484,349200.0],["2010-09-08",29.4505,29.4505,28.5883,28.9823,2078600.0],["2010-09-09",29.2671,29.4349,28.362,28.4596,1017600.0],["2010-09-10",28.6195,28.6195,27.7886,27.9173,1180800.0],["2010-09-13",28.0655,28.323,27.6793,27.7808,1492400.0],["2010-09-14",27.7495,28.6117,27.6325,28.3698,1249800.0],["2010-09-15",28.1982,28.7717,28.0616,28.7444,651200.0],["2010-09-16",28.3542,28.8341,27.7222,28.7405,488600.0],["2010-09-17",28.9043,29.1462,28.8029,28.8809,710000.0],["2010-09-20",29.0096,29.4271,28.8536,29.3061,779000.0],["2010-09-21",29.3413,29.5636,28.9238,29.0097,399600.0],["2010-09-22",28.9745,29.31,28.9199,29.1501,476600.0],["2010-09-23",28.9862,29.0526,28.5376,28.7444,366400.0],["2010-09-24",28.7834,29.3998,28.4908,29.1618,726200.0],["2010-09-27",29.1033,29.5909,28.8302,29.3178,551800.0],["2010-09-28",29.2788,29.4661,28.9199,29.3569,543200.0],["2010-09-29",29.3374,30.4102,29.2242,30.379,1457200.0],["2010-09-30",30.5779,31.366,30.4648,30.7925,1449800.0],["2010-10-01",31.0773,31.1904,30.0513,30.7106,917200.0],["2010-10-04",30.7145,31.1124,30.5662,30.7535,975400.0],["2010-10-05",30.9174,31.8966,30.9135,31.643,1592000.0],["2010-10-06",31.6001,31.7756,31.167,31.6235,568400.0],["2010-10-07",31.7873,32.1775,31.487,31.5884,835000.0],["2010-10-08",31.5767,32.1267,31.3426,32.0682,464200.0],["2010-10-11",31.9902,32.7821,31.9902,32.7353,538400.0],["2010-10-12",32.7158,33.3986,32.3803,32.6924,1621400.0],["2010-10-13",32.8251,33.3595,32.5247,33.1138,1172000.0],["2010-10-14",33.0396,33.4181,32.9148,33.3634,1488400.0],["2010-10-15",33.6911,34.1203,33.4415,34.0618,1508000.0],["2010-10-18",33.8706,33.9603,33.1059,33.4375,856200.0],["2010-10-19",33.0981,33.3673,32.6885,32.9694,775400.0],["2010-10-20",32.9772,33.5507,32.8095,33.1099,908800.0],["2010-10-21",33.184,33.5507,33.1177,33.4922,724800.0],["2010-10-22",33.3829,33.5507,33.1918,33.2854,371000.0],["2010-10-25",33.422,33.5507,32.8914,33.0279,850800.0],["2010-10-26",32.946,33.539,32.6378,33.3361,1040000.0],["2010-10-27",33.106,33.656,32.9499,33.4571,650000.0],["2010-10-28",34.2217,34.8966,33.7341,34.1944,2855800.0],["2010-10-29",34.0579,34.764,33.8394,34.487,1115800.0],["2010-11-01",34.6509,35.0488,34.327,34.4324,792200.0],["2010-11-02",34.6352,34.9005,34.3309,34.8576,647800.0],["2010-11-03",34.9356,35.1112,34.171,35.0059,784000.0],["2010-11-04",35.1268,35.2243,34.8576,35.1073,1303600.0],["2010-11-05",35.1112,35.1463,34.7367,35.1112,785600.0],["2010-11-08",34.9903,35.5833,34.881,35.5638,867200.0],["2010-11-09",35.5911,35.8446,35.0332,35.0527,694600.0],["2010-11-10",35.0527,35.0527,33.9018,34.2217,1683200.0],["2010-11-11",34.0618,35.0098,34.0618,34.8576,1841000.0],["2010-11-12",34.7055,34.7055,33.9915,34.1359,1278400.0],["2010-11-15",34.2724,34.4246,33.7731,33.8277,562400.0],["2010-11-16",33.6404,34.2529,33.0591,33.6326,706400.0],["2010-11-17",33.6014,34.4051,33.6014,34.1866,1089600.0],["2010-11-18",34.487,34.9747,33.8238,34.1047,1347800.0],["2010-11-19",34.1359,34.5182,33.7809,34.3934,802600.0],["2010-11-22",34.3114,34.604,34.2373,34.4558,715800.0],["2010-11-23",34.2178,34.5533,34.0344,34.3309,493200.0],["2010-11-24",34.5143,35.1346,34.3388,35.0254,525600.0],["2010-11-26",34.7445,35.2438,34.7172,35.0917,186600.0],["2010-11-29",34.9044,35.0995,34.1515,34.8303,1346200.0],["2010-11-30",34.4831,34.5143,33.9837,34.2412,1023600.0],["2010-12-01",34.7055,35.1892,34.331,35.0215,865600.0],["2010-12-02",35.0566,36.5195,35.0332,36.1879,1736000.0],["2010-12-03",36.1411,36.8863,36.067,36.6834,1432800.0],["2010-12-06",36.6834,37.132,36.6132,36.7497,648200.0],["2010-12-07",37.0228,37.2803,36.5313,36.5586,888000.0],["2010-12-08",36.6483,36.9604,36.223,36.8668,814400.0],["2010-12-09",36.8668,37.0618,36.3752,36.5351,758800.0],["2010-12-10",36.5859,36.5859,36.1216,36.1879,588800.0],["2010-12-13",36.3011,36.5469,36.2309,36.4025,900800.0],["2010-12-14",36.3323,37.6899,36.3323,37.3778,1879600.0],["2010-12-15",37.4324,37.5924,36.9643,37.1125,842200.0],["2010-12-16",37.2101,37.7328,36.8785,37.6314,663200.0],["2010-12-17",37.9084,39.2894,37.9084,38.6691,1393000.0],["2010-12-20",38.8447,39.032,38.2127,38.9032,912600.0],["2010-12-21",38.9149,39.3284,38.7198,38.8369,991000.0],["2010-12-22",38.989,39.4104,38.8135,38.9149,537800.0],["2010-12-23",38.8213,39.1022,38.755,38.9032,379200.0],["2010-12-27",38.7979,38.8057,38.1425,38.24,454200.0],["2010-12-28",38.4624,38.4624,37.5924,37.8187,679800.0],["2010-12-29",37.8264,38.0839,37.7055,37.9006,374200.0],["2010-12-30",37.9045,38.0605,37.7406,37.8577,329400.0],["2010-12-31",37.8655,38.8057,37.8226,38.5092,440200.0],["2011-01-03",38.556,39.7303,38.123,38.9461,1540600.0],["2011-01-04",39.0007,39.7186,38.8174,39.1607,1992600.0],["2011-01-05",39.2543,41.2635,39.0124,41.0528,1931600.0],["2011-01-06",41.7589,41.9696,41.1152,41.2596,1102400.0],["2011-01-07",41.24,41.5756,40.928,41.2752,849200.0],["2011-01-10",41.5912,42.8201,41.5912,42.0905,1397600.0],["2011-01-11",42.2037,43.811,41.638,41.7199,1650000.0],["2011-01-12",42.2154,42.5548,41.3649,41.4234,1399400.0],["2011-01-13",41.6731,41.9423,41.2283,41.6419,1060800.0],["2011-01-14",41.8291,42.8474,41.6848,42.664,953400.0],["2011-01-18",42.3792,42.9137,42.1334,42.6406,2000000.0],["2011-01-19",42.4689,42.5704,41.1932,41.4429,1184000.0],["2011-01-20",41.5443,42.1724,40.5222,41.4585,1781800.0],["2011-01-21",41.7238,42.6016,40.6978,40.9591,880400.0],["2011-01-24",41.084,42.1568,41.084,41.7901,821800.0],["2011-01-25",41.7628,41.9579,40.9045,41.6965,791400.0],["2011-01-26",42.0827,42.1959,41.3532,41.6068,1033000.0],["2011-01-27",41.7667,43.4247,41.5092,43.1087,1572000.0],["2011-01-28",42.2778,42.5041,40.5066,40.9045,2207400.0],["2011-01-31",41.123,41.6029,40.4169,41.2088,1631800.0],["2011-02-01",41.9384,42.8474,40.4325,41.3961,2423600.0],["2011-02-02",41.5209,42.2115,40.6354,40.6861,1233200.0],["2011-02-03",40.7524,41.6224,39.0983,41.4663,1700600.0],["2011-02-04",41.6497,42.2739,41.4663,42.0047,1250400.0],["2011-02-07",42.0398,42.8708,42.0398,42.4143,979400.0],["2011-02-08",42.3051,43.2219,42.2037,43.1049,717000.0],["2011-02-09",42.8825,42.9917,42.1295,42.2856,754000.0],["2011-02-10",42.1178,42.231,41.7043,42.0203,1003200.0],["2011-02-11",42.0632,43.0892,41.8213,43.019,1463400.0],["2011-02-14",43.0385,43.7876,42.5821,42.8318,1164000.0],["2011-02-15",42.7459,42.7459,41.7706,42.0242,1334200.0],["2011-02-16",42.3597,43.772,41.8369,43.3545,1638200.0],["2011-02-17",43.6081,44.4976,43.0268,43.2492,3806800.0],["2011-02-18",43.1126,43.8226,42.941,43.6627,2362200.0],["2011-02-22",43.218,43.6315,42.6484,42.8903,1327600.0],["2011-02-23",42.8395,43.097,40.3311,40.8967,2424600.0],["2011-02-24",40.6197,42.2076,40.0463,40.6939,1680400.0],["2011-02-25",41.1113,41.6029,40.7914,41.4663,822600.0],["2011-02-28",41.5951,42.4728,41.0957,41.2752,1116200.0],["2011-03-01",41.7082,42.0437,40.3779,40.6783,807200.0],["2011-03-02",40.5531,41.0459,40.1816,40.5179,835200.0],["2011-03-03",40.9794,41.6168,40.6744,41.1241,1873200.0],["2011-03-04",41.1632,41.3509,40.5414,40.8112,773000.0],["2011-03-07",41.0028,41.3509,39.9587,40.3967,862400.0],["2011-03-08",40.4358,41.038,40.0604,40.7604,826400.0],["2011-03-09",40.7526,41.4096,40.4788,41.2179,1165800.0],["2011-03-10",40.5414,40.5609,39.4699,40.2325,1323800.0],["2011-03-11",40.2285,40.2989,39.0241,39.9353,1380600.0],["2011-03-14",39.7593,40.1816,39.0515,39.4191,1005200.0],["2011-03-15",38.238,39.4738,37.6632,39.1649,1163800.0],["2011-03-16",38.9654,39.2431,37.2291,37.9447,1308000.0],["2011-03-17",38.7895,38.9107,36.9593,37.147,3200200.0],["2011-03-18",38.3632,39.0045,37.5341,38.5431,1420600.0],["2011-03-21",39.2313,39.8492,38.9107,39.1531,1276900.0],["2011-03-22",39.0593,39.4425,37.8548,38.3475,1125200.0],["2011-03-23",38.1755,38.6213,37.4012,38.3006,1325600.0],["2011-03-24",38.3632,39.0123,38.066,38.5744,655700.0],["2011-03-25",38.4961,39.2235,38.2537,38.7542,817100.0],["2011-03-28",38.8012,38.8168,37.7922,37.8548,584300.0],["2011-03-29",37.7688,38.0425,37.6358,37.8626,1102400.0],["2011-03-30",38.152,38.4258,37.495,37.542,1051900.0],["2011-03-31",37.6202,38.238,37.2447,38.2224,1122500.0],["2011-04-01",38.457,39.0515,37.7453,37.9174,1582800.0],["2011-04-04",38.1676,38.3162,37.3777,37.5654,1370200.0],["2011-04-05",37.495,37.9565,37.4403,37.8235,2823600.0],["2011-04-06",37.8783,38.1442,37.7218,37.9095,1376900.0],["2011-04-07",37.9252,38.019,37.2369,37.4637,897900.0],["2011-04-08",37.6827,38.1129,37.2917,37.5811,2143800.0],["2011-04-11",37.5263,37.9017,37.0648,37.1509,2006500.0],["2011-04-12",36.9241,36.9632,35.9464,36.8693,885700.0],["2011-04-13",37.1431,37.4872,36.619,36.8771,1105700.0],["2011-04-14",36.7598,36.8771,35.9855,36.2749,1963100.0],["2011-04-15",36.3218,36.447,35.8526,36.2671,1061900.0],["2011-04-18",35.9464,36.1419,35.5162,35.8213,1264900.0],["2011-04-19",35.9934,36.5878,35.8291,36.0716,627600.0],["2011-04-20",36.7207,38.2928,36.6582,37.7218,1516600.0],["2011-04-21",38.019,38.4336,37.3855,38.3006,872000.0],["2011-04-25",38.285,38.3241,37.5029,37.761,524500.0],["2011-04-26",37.9174,38.8794,37.9174,38.5274,660600.0],["2011-04-27",38.7386,39.2313,38.6369,39.0827,1029400.0],["2011-04-28",38.9498,39.3096,38.723,38.9811,1104600.0],["2011-04-29",40.6939,41.1319,39.3487,39.9978,1562400.0],["2011-05-02",40.1621,41.2336,40.0995,40.8582,1605900.0],["2011-05-03",40.8191,40.8894,39.4973,39.685,1194500.0],["2011-05-04",39.685,40.2794,38.895,39.3643,1235500.0],["2011-05-05",39.0514,40.3967,38.2459,39.9509,1363600.0],["2011-05-06",40.5844,40.8503,39.9744,40.5766,1000100.0],["2011-05-09",40.3576,40.9598,39.9822,40.3185,633000.0],["2011-05-10",40.6235,40.7878,40.3967,40.5922,470100.0],["2011-05-11",40.5922,40.733,40.1151,40.3185,686600.0],["2011-05-12",40.1464,40.6705,39.6224,40.3107,804600.0],["2011-05-13",40.2794,40.5688,39.4581,39.8023,829600.0],["2011-05-16",39.6459,40.0995,39.466,39.7632,521400.0],["2011-05-17",39.4269,39.5207,37.6749,37.7531,1695900.0],["2011-05-18",37.7766,38.5274,37.4168,38.4883,1212400.0],["2011-05-19",38.7777,39.552,38.6291,39.4034,1064800.0],["2011-05-20",39.2704,39.3252,38.7464,39.0906,720200.0],["2011-05-23",38.4805,38.8872,37.9799,38.1364,909400.0],["2011-05-24",38.2068,38.3554,37.2682,37.5498,651900.0],["2011-05-25",37.4481,38.9654,37.4481,38.8637,672600.0],["2011-05-26",38.5274,38.9263,38.2224,38.7933,778100.0],["2011-05-27",38.9889,39.4738,38.9732,39.3408,488100.0],["2011-05-31",39.7788,40.0369,39.4425,39.7475,900200.0],["2011-06-01",39.4222,39.6731,37.7286,38.0187,1362700.0],["2011-06-02",38.1128,39.2026,38.0501,39.0066,1141900.0],["2011-06-03",38.3951,39.234,38.3245,39.0693,1038200.0],["2011-06-06",39.1948,39.6495,38.6224,39.0693,825900.0],["2011-06-07",39.3516,39.4927,38.8733,38.9831,485100.0],["2011-06-08",38.8576,38.9988,37.76,37.8854,601300.0],["2011-06-09",38.0422,38.8341,37.6816,38.4735,670800.0],["2011-06-10",38.3637,38.3637,37.3523,37.8854,1035700.0],["2011-06-13",37.7835,38.2304,37.2895,37.76,823400.0],["2011-06-14",38.2461,39.7985,38.2382,39.5947,1050600.0],["2011-06-15",39.1477,39.1477,37.8148,38.0265,1331100.0],["2011-06-16",38.1128,38.3245,37.0857,37.3993,1022400.0],["2011-06-17",37.8305,38.3559,37.7757,38.0814,945100.0],["2011-06-20",37.8776,38.1049,37.4699,37.5091,933400.0],["2011-06-21",37.5404,39.5868,37.5404,39.3986,1188400.0],["2011-06-22",39.3829,40.3787,39.1477,39.1477,1002800.0],["2011-06-23",38.5754,39.4065,38.1755,39.281,1083200.0],["2011-06-24",39.2732,40.0259,39.2026,39.8769,1620100.0],["2011-06-27",39.8142,40.5355,39.383,40.0416,789100.0],["2011-06-28",40.2219,41.1157,39.7123,41.0452,1385300.0],["2011-06-29",41.4137,42.8014,41.0608,41.9939,1449900.0],["2011-06-30",42.0487,42.9582,41.9154,41.9311,1082800.0],["2011-07-01",42.1036,42.4094,41.7351,42.2212,679600.0],["2011-07-05",42.2212,42.2212,41.2019,41.6096,1160500.0],["2011-07-06",41.4842,41.7038,40.8727,41.0373,881700.0],["2011-07-07",41.7351,43.0445,41.6018,42.8171,1768800.0],["2011-07-08",42.0252,42.5035,41.2098,42.5035,1445600.0],["2011-07-11",41.9076,42.2996,41.4607,41.7273,999000.0],["2011-07-12",41.4842,41.7508,41.1549,41.2568,703800.0],["2011-07-13",41.5234,42.5191,41.1863,41.7743,861800.0],["2011-07-14",41.9076,42.4094,41.1,41.6018,829700.0],["2011-07-15",41.7038,41.939,40.6453,41.053,711800.0],["2011-07-18",40.9511,40.9511,39.6652,39.7593,938800.0],["2011-07-19",40.1748,40.4336,39.4614,40.0886,1401500.0],["2011-07-20",40.3082,40.512,39.5947,40.3003,728200.0],["2011-07-21",40.5512,41.5156,39.9945,41.3431,993400.0],["2011-07-22",41.0295,41.7116,40.9824,41.1471,582600.0],["2011-07-25",40.6531,40.9432,40.2611,40.6766,590800.0],["2011-07-26",40.6139,40.6139,39.4614,39.7279,905700.0],["2011-07-27",39.3751,39.626,37.8462,37.9874,1411500.0],["2011-07-28",37.9481,38.6851,37.5639,37.6345,821000.0],["2011-07-29",37.0857,38.4735,36.5604,38.4186,1270500.0],["2011-08-01",39.1242,39.5084,37.4463,38.1206,1212600.0],["2011-08-02",37.6894,38.0893,35.9253,35.9253,1645100.0],["2011-08-03",36.2076,36.9759,35.0707,36.8897,1913300.0],["2011-08-04",35.5333,36.3722,33.7299,34.0122,3491300.0],["2011-08-05",34.514,35.1804,32.742,34.8276,2200600.0],["2011-08-08",33.628,33.628,31.5738,32.005,2368000.0],["2011-08-09",32.7734,34.3101,31.8404,33.8397,2626500.0],["2011-08-10",32.5852,34.4277,32.3186,33.4006,2268000.0],["2011-08-11",33.6123,35.4313,33.3771,34.6394,1530800.0],["2011-08-12",34.9687,36.4976,34.7257,35.7606,1100400.0],["2011-08-15",36.1919,36.7564,35.7606,36.184,1424400.0],["2011-08-16",35.7136,36.2075,35.1569,35.7057,854800.0],["2011-08-17",35.941,36.1605,34.169,34.514,998500.0],["2011-08-18",33.1419,33.3614,31.6287,32.9773,1498600.0],["2011-08-19",32.0364,32.6715,31.3464,32.1226,2696500.0],["2011-08-22",32.8596,33.4163,32.005,32.1305,1118500.0],["2011-08-23",32.2873,32.9929,31.8639,32.6715,1224700.0],["2011-08-24",32.5695,34.5375,32.1383,34.3807,1235900.0],["2011-08-25",34.514,34.8903,33.7142,33.9651,1489900.0],["2011-08-26",33.4947,34.71,33.0164,34.6237,929300.0],["2011-08-29",35.2118,36.6466,35.102,36.5917,827000.0],["2011-08-30",36.3644,36.9289,36.1762,36.7172,899300.0],["2011-08-31",36.8783,37.8138,36.4931,37.5623,2612100.0],["2011-09-01",37.3815,37.4286,35.4318,35.7699,1772000.0],["2011-09-02",34.8422,35.1095,34.1347,34.6771,715800.0],["2011-09-06",33.7259,34.1268,33.1677,33.7416,1168400.0],["2011-09-07",34.3862,35.2353,34.3469,34.9601,813900.0],["2011-09-08",34.6063,34.9758,34.0875,34.4648,1184100.0],["2011-09-09",33.8438,34.457,32.7668,33.207,1468600.0],["2011-09-12",32.6331,33.3957,31.7998,32.8926,1581200.0],["2011-09-13",33.1205,33.8674,32.586,33.608,886600.0],["2011-09-14",33.7023,35.0623,33.4507,34.5435,1067100.0],["2011-09-15",34.7243,35.9664,34.7164,35.7935,1118300.0],["2011-09-16",35.5969,35.8249,35.1016,35.5262,834100.0],["2011-09-19",34.7872,35.6048,34.5592,35.4318,625400.0],["2011-09-20",35.4161,35.817,34.4334,34.4648,809300.0],["2011-09-21",34.174,34.3469,32.0907,32.0985,1248700.0],["2011-09-22",30.9822,31.5011,30.1253,30.9193,1409900.0],["2011-09-23",30.6677,31.8706,30.369,31.2652,1136700.0],["2011-09-26",31.5404,32.2951,30.3061,32.2243,1468200.0],["2011-09-27",33.0576,34.3548,33.0105,33.9774,1645400.0],["2011-09-28",33.9224,34.1976,33.2385,33.435,1547200.0],["2011-09-29",34.0875,34.8815,33.8281,34.6535,1231800.0],["2011-09-30",34.0796,34.4177,33.2778,33.7259,1020100.0],["2011-10-03",33.3171,34.1504,32.2558,32.2558,1348100.0],["2011-10-04",31.7448,34.1032,30.3769,34.0167,1800000.0],["2011-10-05",33.9774,34.7557,33.1441,34.4963,1351800.0],["2011-10-06",34.3548,35.6598,34.0403,35.6362,1046800.0],["2011-10-07",35.762,36.3988,34.9365,35.251,559000.0],["2011-10-10",36.0607,36.7447,35.9979,36.6425,754300.0],["2011-10-11",36.4302,37.6173,35.8956,37.4208,1226000.0],["2011-10-12",37.7352,38.4428,37.4758,37.5308,877000.0],["2011-10-13",37.1378,37.2557,36.2101,36.9491,666900.0],["2011-10-14",37.5702,38.2305,37.2007,38.0969,786700.0],["2011-10-17",37.9003,38.0969,37.0906,37.2085,547300.0],["2011-10-18",37.24,38.3642,36.2887,37.8925,716700.0],["2011-10-19",37.7352,37.7352,36.4774,36.7683,730900.0],["2011-10-20",36.5953,36.9491,35.7777,36.8469,566500.0],["2011-10-21",37.5702,38.8201,37.5544,37.806,883800.0],["2011-10-24",38.1755,38.8909,37.8689,38.8201,1269800.0],["2011-10-25",38.6865,38.7101,37.5859,38.034,967600.0],["2011-10-26",38.6708,38.9066,37.3107,37.9396,844700.0],["2011-10-27",38.7022,39.4491,38.6943,39.0638,1151500.0],["2011-10-28",38.0104,38.0261,34.9994,37.4208,3560900.0],["2011-10-31",36.7761,37.3186,36.2651,36.8783,1533400.0],["2011-11-01",35.4082,36.3202,34.7086,35.6834,1224500.0],["2011-11-02",36.3123,36.3123,34.913,35.1488,1444000.0],["2011-11-03",35.589,36.5167,34.457,36.1236,1274700.0],["2011-11-04",35.7856,36.2023,34.9208,35.5655,1220500.0],["2011-11-07",35.5655,35.7227,34.8343,35.4082,650700.0],["2011-11-08",35.5733,35.6126,34.6142,35.2117,842900.0],["2011-11-09",34.0246,34.229,32.9476,33.034,1071100.0],["2011-11-10",33.5844,33.9145,33.3957,33.7023,1397100.0],["2011-11-11",34.2054,34.74,33.9696,34.1583,2167000.0],["2011-11-14",34.0954,34.2998,33.5215,33.8517,684500.0],["2011-11-15",33.5608,34.0089,33.2778,33.608,1097400.0],["2011-11-16",33.4035,33.8045,32.8375,32.869,777200.0],["2011-11-17",32.8847,32.9161,31.4146,32.3029,2209300.0],["2011-11-18",32.4051,32.7825,31.8312,31.8312,1719100.0],["2011-11-21",31.3124,31.4382,31.0058,31.163,1897600.0],["2011-11-22",31.0372,31.6268,30.9822,31.5089,1429800.0],["2011-11-23",31.2967,31.7212,31.2809,31.4618,1662000.0],["2011-11-25",31.2416,31.7605,31.2416,31.5954,664700.0],["2011-11-28",32.7196,33.0341,32.0121,32.3422,936700.0],["2011-11-29",32.4759,32.4916,31.4775,31.5718,1556500.0],["2011-11-30",32.254,33.1924,32.2303,33.0662,1310000.0],["2011-12-01",32.806,33.2003,31.8202,32.2224,2069400.0],["2011-12-02",32.4669,33.3896,32.0332,32.7271,1450500.0],["2011-12-05",33.2082,34.0835,33.1451,33.4684,1756300.0],["2011-12-06",33.5631,33.5631,32.53,32.601,1266600.0],["2011-12-07",32.3092,32.8927,32.0647,32.7035,1012500.0],["2011-12-08",32.254,32.6719,31.7019,32.0095,1118500.0],["2011-12-09",32.1514,32.6088,31.5758,31.8833,1748900.0],["2011-12-12",31.6389,31.6625,30.8029,31.0316,1092400.0],["2011-12-13",31.1341,31.2209,28.4371,29.0207,3804700.0],["2011-12-14",29.0128,29.0128,28.0744,28.4135,2364200.0],["2011-12-15",28.6185,28.9418,28.3977,28.5869,2177700.0],["2011-12-16",28.863,29.1942,28.65,28.9024,1141600.0],["2011-12-19",28.9576,29.2021,28.3661,28.5396,1284600.0],["2011-12-20",29.0995,29.3992,28.8866,29.1311,1661900.0],["2011-12-21",29.3046,30.0538,28.792,29.896,1423500.0],["2011-12-22",30.0459,31.489,30.0064,31.0947,1736900.0],["2011-12-23",31.2524,32.0805,31.0711,32.0016,1134000.0],["2011-12-27",31.9306,32.0016,31.3155,31.5442,891900.0],["2011-12-28",31.5127,31.7256,31.0553,31.2997,1251500.0],["2011-12-29",31.3234,31.5206,31.1578,31.3471,566400.0],["2011-12-30",31.2209,31.6546,31.1341,31.3865,608200.0],["2012-01-03",32.0568,32.5536,31.836,32.1199,1498600.0],["2012-01-04",32.1041,32.8375,32.1041,32.3723,1574100.0],["2012-01-05",32.1672,33.2003,32.0174,33.1293,1970700.0],["2012-01-06",32.9952,33.8548,32.7666,33.5157,1524500.0],["2012-01-09",33.7286,33.7286,31.9385,32.2697,2015200.0],["2012-01-10",32.5063,33.2161,32.0568,32.8612,3716100.0],["2012-01-11",32.4038,33.0662,31.6231,32.6404,5370000.0],["2012-01-12",32.7587,33.4763,32.2776,33.3659,1569500.0],["2012-01-13",32.9637,33.082,32.459,32.6167,1211900.0],["2012-01-17",33.1214,33.6103,32.6167,32.6404,1237700.0],["2012-01-18",32.6246,33.7523,32.4353,33.6734,1013600.0],["2012-01-19",33.7365,34.3201,33.2239,34.1072,1286900.0],["2012-01-20",34.0125,34.3832,33.9416,34.2334,1108500.0],["2012-01-23",33.3344,34.052,32.4275,33.4211,1202200.0],["2012-01-24",33.1609,33.5631,32.601,33.4763,2470300.0],["2012-01-25",33.5078,33.7365,33.0426,33.634,1104100.0],["2012-01-26",33.776,34.2649,33.1214,33.287,795300.0],["2012-01-27",33.0189,33.4211,32.9243,33.082,1354200.0],["2012-01-30",32.8848,32.9874,32.4984,32.8848,1047300.0],["2012-01-31",33.2397,33.2713,32.8139,33.0426,1319400.0],["2012-02-01",33.4369,34.1624,33.0899,33.91,1512400.0],["2012-02-02",34.4699,34.4936,33.3265,33.5157,1667400.0],["2012-02-03",34.3911,36.0314,34.3832,35.85,2845600.0],["2012-02-06",35.5582,36.1497,35.4872,35.9525,1368100.0],["2012-02-07",35.7869,36.0156,35.4794,35.5503,779500.0],["2012-02-08",35.6686,35.779,35.432,35.6292,1033100.0],["2012-02-09",35.645,35.8263,35.3138,35.6055,980100.0],["2012-02-10",35.2585,35.6923,34.8011,35.432,1188200.0],["2012-02-13",35.6607,35.9762,34.8327,35.2191,1331300.0],["2012-02-14",35.0299,35.5582,34.6829,35.1087,1815100.0],["2012-02-15",35.5188,35.9131,35.1797,35.4163,973500.0],["2012-02-16",35.4873,37.2932,35.4163,36.5282,1591000.0],["2012-02-17",36.8042,36.8594,36.0787,36.3784,1203800.0],["2012-02-21",36.2759,36.5203,35.4399,35.8421,1949500.0],["2012-02-22",35.9131,36.0314,35.4084,35.6765,808600.0],["2012-02-23",35.7869,36.1654,35.3532,36.0708,946600.0],["2012-02-24",36.2601,37.5297,36.1024,36.9146,1704600.0],["2012-02-27",36.6938,36.7411,35.8815,36.3389,668000.0],["2012-02-28",36.2995,36.4257,35.9446,36.1102,622300.0],["2012-02-29",35.9916,36.482,35.7068,35.7622,1108300.0],["2012-03-01",35.9283,36.7747,35.8492,36.6719,1305300.0],["2012-03-02",36.482,37.1307,36.482,36.7272,968900.0],["2012-03-05",36.569,36.6165,35.8096,35.8808,1101500.0],["2012-03-06",35.3825,35.3825,34.3067,34.5915,1538400.0],["2012-03-07",34.6152,35.3588,34.6152,34.7101,570200.0],["2012-03-08",35.0819,35.8808,35.074,35.691,658700.0],["2012-03-09",35.6514,36.3634,35.5961,36.0944,711500.0],["2012-03-12",36.0707,36.1419,35.2876,35.3429,659800.0],["2012-03-13",35.6673,35.8888,35.43,35.8729,1198600.0],["2012-03-14",35.8571,36.5849,35.8492,36.0628,1029300.0],["2012-03-15",36.1102,36.6244,36.1023,36.4187,677600.0],["2012-03-16",37.5262,38.1669,36.7984,37.1069,1379800.0],["2012-03-19",37.2098,37.3838,36.6956,37.186,723600.0],["2012-03-20",36.7668,37.2651,36.5137,36.8934,930200.0],["2012-03-21",36.8459,37.0278,36.6956,36.9013,614000.0],["2012-03-22",36.4741,36.7114,36.3476,36.664,672400.0],["2012-03-23",36.656,36.8459,36.1893,36.6481,357400.0],["2012-03-26",37.0041,37.3363,36.838,36.9962,621100.0],["2012-03-27",37.0516,37.2019,36.664,36.9646,660300.0],["2012-03-28",36.8143,36.9566,35.8413,36.2447,588100.0],["2012-03-29",36.0944,36.838,35.9758,36.751,794900.0],["2012-03-30",37.0911,37.1148,36.3001,36.7747,439300.0],["2012-04-02",36.6877,37.455,36.5769,37.1465,775600.0],["2012-04-03",37.1702,37.4787,36.6956,36.8775,1029200.0],["2012-04-04",36.482,36.6561,35.6277,36.1498,816100.0],["2012-04-05",35.9679,36.3238,35.8017,36.0786,568500.0],["2012-04-09",35.5328,35.5328,34.9949,35.2164,975600.0],["2012-04-10",35.2164,35.2164,33.7214,34.1011,1057400.0],["2012-04-11",34.6706,34.8842,34.3937,34.7892,887600.0],["2012-04-12",34.5282,35.3983,34.4966,35.1373,912300.0],["2012-04-13",34.9712,35.0819,34.2672,34.2988,973200.0],["2012-04-16",34.987,34.987,34.1327,34.2197,659400.0],["2012-04-17",34.6152,35.0661,34.4333,34.7497,672400.0],["2012-04-18",34.6469,34.9237,34.6231,34.7339,826800.0],["2012-04-19",34.7101,35.2006,33.9824,34.0852,904100.0],["2012-04-20",34.1485,34.4095,33.9191,34.0536,601500.0],["2012-04-23",33.5315,33.666,33.2863,33.4999,727300.0],["2012-04-24",33.5078,33.8796,33.1518,33.1755,599200.0],["2012-04-25",33.5394,33.9586,33.3891,33.7451,953500.0],["2012-04-26",33.7767,33.8875,33.3417,33.8084,805100.0],["2012-04-27",34.0061,34.2513,33.7213,33.8716,1225300.0],["2012-04-30",33.6264,33.6818,32.6376,32.8275,2184600.0],["2012-05-01",32.875,33.4366,32.6218,33.1202,1626000.0],["2012-05-02",32.8908,32.8908,32.0127,32.4082,2266200.0],["2012-05-03",33.9982,34.014,32.7721,32.9461,2618700.0],["2012-05-04",32.8908,32.9303,32.2263,32.5507,1235100.0],["2012-05-07",32.9382,33.7925,32.8196,33.7372,1600000.0],["2012-05-08",33.4761,33.5078,32.7088,33.0727,1220600.0],["2012-05-09",32.4953,33.4603,32.4162,33.0253,897900.0],["2012-05-10",33.4999,33.9349,33.2546,33.3575,1217000.0],["2012-05-11",33.0015,33.9349,32.9778,33.1835,846100.0],["2012-05-14",32.7167,32.7563,32.2263,32.4952,1257200.0],["2012-05-15",32.4478,32.4795,31.7201,31.815,969800.0],["2012-05-16",32.0444,32.6139,31.6963,31.7121,751400.0],["2012-05-17",31.7754,31.9495,31.0477,31.1426,1147700.0],["2012-05-18",31.2296,31.3087,30.4228,30.5493,583800.0],["2012-05-21",30.5968,31.5539,30.5968,31.3245,535400.0],["2012-05-22",31.3325,31.5698,31.1347,31.3087,908100.0],["2012-05-23",31.1664,32.1947,31.0477,32.0919,1015100.0],["2012-05-24",32.2026,32.3766,31.6172,32.0365,690800.0],["2012-05-25",31.8704,32.4478,31.8387,32.4399,708500.0],["2012-05-29",32.693,33.1281,32.432,32.5744,635200.0],["2012-05-30",32.1077,32.163,31.3957,31.641,790300.0],["2012-05-31",31.5223,31.7359,30.9369,31.5223,961000.0],["2012-06-01",30.4702,30.9053,30.0589,30.1143,743000.0],["2012-06-04",30.1776,30.3911,29.3865,29.5922,957200.0],["2012-06-05",29.4731,30.1162,29.4731,29.7907,496200.0],["2012-06-06",30.2512,30.807,30.2115,30.7832,629400.0],["2012-06-07",31.339,31.4422,30.7435,30.8467,831900.0],["2012-06-08",30.807,31.2675,30.4735,31.1008,549600.0],["2012-06-11",31.3866,31.4343,29.9654,30.0289,703900.0],["2012-06-12",30.0686,30.4497,29.8622,30.3703,575000.0],["2012-06-13",30.3386,30.6165,29.8145,30.021,497600.0],["2012-06-14",30.0051,30.1798,29.3778,29.6875,1011900.0],["2012-06-15",29.7748,29.9892,29.6398,29.8304,535900.0],["2012-06-18",29.7351,30.0051,29.6398,29.9971,717700.0],["2012-06-19",30.2671,30.8785,30.1956,30.7276,913900.0],["2012-06-20",30.6403,30.9658,30.41,30.6323,682500.0],["2012-06-21",30.7832,30.7832,29.9654,29.9892,699600.0],["2012-06-22",30.1559,30.3068,29.9813,30.1639,1237400.0],["2012-06-25",29.5446,29.7669,29.3461,29.5128,644900.0],["2012-06-26",29.5128,29.7192,29.1079,29.5922,504600.0],["2012-06-27",29.4969,29.8304,29.4969,29.6557,592500.0],["2012-06-28",29.3937,29.6954,29.2746,29.6954,715100.0],["2012-06-29",30.2512,30.2989,29.5287,29.9574,1025700.0],["2012-07-02",30.1242,30.1559,29.5049,29.7034,599000.0],["2012-07-03",29.6875,30.6244,29.6398,30.4259,492400.0],["2012-07-05",30.4259,30.7911,30.2592,30.3227,704700.0],["2012-07-06",30.013,30.1401,29.6478,29.9495,575100.0],["2012-07-09",29.6319,29.7351,29.0602,29.362,828900.0],["2012-07-10",29.4811,29.7589,29.1873,29.5366,806700.0],["2012-07-11",29.5049,30.0289,29.3937,29.9733,668900.0],["2012-07-12",29.7272,29.751,29.1873,29.4096,843300.0],["2012-07-13",29.4811,30.4577,29.4811,30.3545,760600.0],["2012-07-16",30.1321,30.1639,29.5366,29.6954,850400.0],["2012-07-17",29.8145,30.1798,29.4731,30.148,642200.0],["2012-07-18",29.886,30.68,29.8384,30.3783,747200.0],["2012-07-19",29.9892,30.1321,29.1714,29.4493,2253100.0],["2012-07-20",29.1555,29.4969,28.9491,29.1396,812400.0],["2012-07-23",28.2901,29.1237,28.2742,28.9411,514600.0],["2012-07-24",28.9411,28.9808,27.7422,27.9804,1059000.0],["2012-07-25",28.0995,28.2107,27.6866,27.7343,1167000.0],["2012-07-26",28.3139,28.3139,27.639,27.639,882400.0],["2012-07-27",28.0042,28.957,27.8613,28.83,1386100.0],["2012-07-30",28.8697,28.9967,28.3297,28.4012,872800.0],["2012-07-31",28.3933,28.7506,28.1471,28.2265,1521900.0],["2012-08-01",28.4489,29.0285,28.3298,28.3536,1599000.0],["2012-08-02",29.8383,29.9416,28.5838,29.0841,2742000.0],["2012-08-03",29.5843,30.1718,29.5287,30.0448,1141900.0],["2012-08-06",29.7907,30.807,29.624,30.545,724600.0],["2012-08-07",30.7594,31.3628,30.7435,31.2596,840900.0],["2012-08-08",31.1961,31.5137,30.7753,31.4263,658900.0],["2012-08-09",31.3311,31.5931,31.212,31.3866,734400.0],["2012-08-10",31.4025,31.6963,31.331,31.5772,986200.0],["2012-08-13",31.5693,31.6884,31.212,31.4899,721600.0],["2012-08-14",31.7201,31.9504,31.3628,31.4899,1190600.0],["2012-08-15",31.4422,31.9186,31.2676,31.7757,411100.0],["2012-08-16",31.7995,32.5141,31.7995,32.1648,812500.0],["2012-08-17",32.1965,32.5538,32.1965,32.4109,587700.0],["2012-08-20",32.4665,32.522,32.1727,32.5141,529500.0],["2012-08-21",32.4903,32.8555,32.4188,32.5062,541100.0],["2012-08-22",32.403,32.5776,32.1409,32.4665,708200.0],["2012-08-23",32.3156,32.4188,31.9265,31.9583,568700.0],["2012-08-24",31.9345,31.9504,31.3152,31.5851,955200.0],["2012-08-27",31.5851,31.6725,31.1167,31.1484,634800.0],["2012-08-28",31.1961,31.5057,31.1484,31.2596,447600.0],["2012-08-29",31.2437,31.4898,31.0452,31.1881,750000.0],["2012-08-30",31.077,31.1326,30.4815,30.7594,837500.0],["2012-08-31",31.0452,31.212,30.5529,30.8308,806700.0],["2012-09-04",30.7591,30.9026,30.0419,30.3926,532900.0],["2012-09-05",30.3447,30.6555,30.1137,30.5918,497800.0],["2012-09-06",30.8149,31.7871,30.6954,31.7313,485100.0],["2012-09-07",31.7154,32.5839,31.556,32.2732,353400.0],["2012-09-10",32.305,32.6397,32.0102,32.0261,543000.0],["2012-09-11",32.1536,32.7513,32.0182,32.4804,351100.0],["2012-09-12",32.6238,32.7911,32.066,32.2732,424500.0],["2012-09-13",32.1616,32.4405,31.6596,32.3688,642300.0],["2012-09-14",32.6079,33.5322,32.4883,33.5243,482000.0],["2012-09-17",33.3171,33.4605,32.6636,32.7911,406800.0],["2012-09-18",32.823,32.9664,32.3847,32.4246,581000.0],["2012-09-19",32.4883,32.7194,32.0899,32.2333,714700.0],["2012-09-20",31.9385,32.0421,31.309,31.4683,1006700.0],["2012-09-21",31.8588,31.9544,31.1655,31.3648,600900.0],["2012-09-24",31.0938,31.3488,30.9265,30.9344,463200.0],["2012-09-25",30.9982,30.9982,29.9941,30.0818,877300.0],["2012-09-26",29.9702,30.281,29.6196,29.8268,590900.0],["2012-09-27",30.1774,30.3448,29.9144,30.0898,732400.0],["2012-09-28",29.9543,30.1296,29.7152,30.1137,1174400.0],["2012-10-01",30.3448,31.0619,30.273,30.6396,870000.0],["2012-10-02",30.9105,31.301,30.3687,31.2691,753600.0],["2012-10-03",31.4126,31.9544,31.1974,31.9066,1391300.0],["2012-10-04",31.9624,32.8708,31.9624,32.7354,1270600.0],["2012-10-05",32.9824,33.0621,32.2891,32.4405,784900.0],["2012-10-08",32.2572,32.6397,32.1218,32.5043,589800.0],["2012-10-09",32.5521,32.5999,31.7154,31.9863,471100.0],["2012-10-10",32.0341,32.1297,31.4604,31.7552,502100.0],["2012-10-11",31.9225,32.0421,31.4763,31.6755,574900.0],["2012-10-12",31.4843,32.0261,31.4205,31.6676,472100.0],["2012-10-15",31.7313,32.0261,31.6277,31.9305,364700.0],["2012-10-16",31.9943,32.3608,31.9305,32.313,573500.0],["2012-10-17",32.2572,32.8628,32.0421,32.7672,441000.0],["2012-10-18",32.7194,33.3569,32.6158,33.2374,691200.0],["2012-10-19",33.1816,33.1816,32.4644,32.9824,680800.0],["2012-10-22",32.6716,33.3649,32.6636,33.3489,898800.0],["2012-10-23",32.5601,32.7194,31.8349,32.6557,1379000.0],["2012-10-24",32.8071,32.8071,32.1058,32.2812,642300.0],["2012-10-25",32.6876,32.9904,32.3927,32.6716,1156800.0],["2012-10-26",33.4685,34.8231,32.8389,33.2613,1651200.0],["2012-10-31",33.325,34.2016,33.1019,33.9466,1101700.0],["2012-11-01",33.8589,34.3211,33.7474,34.2653,1208900.0],["2012-11-02",34.6,34.6,34.0024,34.1697,828200.0],["2012-11-05",34.1139,34.4805,33.9227,34.2175,727000.0],["2012-11-06",33.8749,34.7196,33.8749,34.5044,1053400.0],["2012-11-07",33.9466,34.2255,33.6039,33.9546,705700.0],["2012-11-08",33.9785,34.2016,33.4047,33.4047,730200.0],["2012-11-09",33.2135,33.9307,33.2135,33.4924,543800.0],["2012-11-12",33.6119,33.6199,32.9824,33.0302,701300.0],["2012-11-13",32.8947,33.07,32.6716,32.9266,750200.0],["2012-11-14",33.07,33.07,32.1058,32.1935,565800.0],["2012-11-15",32.1536,32.6158,31.7393,32.1377,781300.0],["2012-11-16",32.0979,32.4246,31.6835,32.2652,842200.0],["2012-11-19",33.2693,33.6916,33.078,33.6916,711700.0],["2012-11-20",33.5641,33.7793,33.2852,33.4207,716500.0],["2012-11-21",33.3888,33.7872,33.341,33.6119,524200.0],["2012-11-23",33.9147,34.2892,33.7474,34.2494,238200.0],["2012-11-26",34.1777,34.1777,33.5641,33.9625,730200.0],["2012-11-27",33.9466,34.2494,33.8908,33.9705,600100.0],["2012-11-28",33.7314,34.4167,33.5322,34.3131,670100.0],["2012-11-29",34.5682,34.9905,34.1936,34.9188,570200.0],["2012-11-30",34.7833,34.9427,34.3849,34.7992,691900.0],["2012-12-03",35.0064,35.1658,34.2733,34.4008,768400.0],["2012-12-04",34.4967,35.0883,34.4568,35.0404,562500.0],["2012-12-05",35.0564,35.1923,34.4568,34.6966,516400.0],["2012-12-06",34.6087,35.0244,34.4088,35.0164,566400.0],["2012-12-07",35.1763,35.7519,35.1763,35.688,815900.0],["2012-12-10",35.632,36.5993,35.568,36.5114,990900.0],["2012-12-11",36.6713,36.8551,36.3195,36.4874,645800.0],["2012-12-12",36.6393,37.007,36.4954,36.5673,697200.0],["2012-12-13",36.5274,36.7272,36.0397,36.1916,718300.0],["2012-12-14",36.1756,36.3755,35.9758,36.1277,579100.0],["2012-12-17",36.3115,36.4394,35.4481,35.592,1625900.0],["2012-12-18",35.56,36.6473,35.56,36.6473,1646400.0],["2012-12-19",36.7752,37.3428,36.7352,36.7352,782400.0],["2012-12-20",36.8072,36.9271,36.5034,36.9031,437200.0],["2012-12-21",36.3995,36.6953,36.2316,36.4154,860300.0],["2012-12-24",36.4794,36.6393,36.1996,36.5993,337300.0],["2012-12-26",36.5833,36.8152,36.4874,36.5673,415100.0],["2012-12-27",36.5674,36.8472,36.2556,36.7272,365800.0],["2012-12-28",36.4714,36.8711,36.4154,36.7352,527500.0],["2012-12-31",36.7272,37.4947,36.5514,37.4468,674000.0],["2013-01-02",37.7425,38.0384,37.6226,37.9344,1161900.0],["2013-01-03",37.8145,38.3262,37.3109,37.6866,1317300.0],["2013-01-04",37.6626,38.0064,37.2949,37.8385,817700.0],["2013-01-07",37.7266,38.1903,37.6466,38.1903,871600.0],["2013-01-08",38.1103,38.4461,38.0943,38.2942,998900.0],["2013-01-09",38.3821,38.6699,38.2302,38.4621,512800.0],["2013-01-10",38.6699,38.7659,38.0943,38.3741,882600.0],["2013-01-11",38.4221,38.566,37.8785,38.3821,2250800.0],["2013-01-14",38.4941,38.7259,37.4388,38.4701,1572700.0],["2013-01-15",38.2062,38.7899,37.8145,38.606,1479200.0],["2013-01-16",38.6699,38.7339,38.1903,38.574,869900.0],["2013-01-17",38.7259,39.0297,38.7259,38.7419,1132400.0],["2013-01-18",38.534,38.534,37.8305,38.3901,1287500.0],["2013-01-22",38.3901,38.4301,37.7586,38.2142,1205200.0],["2013-01-23",38.1263,38.1263,37.7426,38.0543,793500.0],["2013-01-24",38.0144,38.7739,37.8145,38.63,688400.0],["2013-01-25",38.7739,39.3974,38.7339,39.2056,818800.0],["2013-01-28",39.3975,39.5174,38.6699,39.0537,724200.0],["2013-01-29",38.9737,40.3808,38.7179,39.5014,1128000.0],["2013-01-30",39.5733,39.5733,38.8138,38.9497,974100.0],["2013-01-31",38.9577,39.2056,38.566,39.1736,1206500.0],["2013-02-01",39.4934,40.037,38.7739,39.6533,1541200.0],["2013-02-04",39.5254,39.8691,39.2775,39.4294,1222300.0],["2013-02-05",39.5653,40.2768,39.5493,39.9731,1512000.0],["2013-02-06",39.8131,40.5806,39.7732,40.5806,1197000.0],["2013-02-07",40.5886,40.7165,40.1489,40.5886,693200.0],["2013-02-08",42.7392,43.9624,41.9797,43.1549,2750300.0],["2013-02-11",43.035,43.1549,42.4674,42.7152,803500.0],["2013-02-12",43.4027,43.9544,43.1389,43.5386,1919300.0],["2013-02-13",43.5386,44.2022,43.3148,43.3228,1118000.0],["2013-02-14",43.1709,44.2102,43.1629,44.1542,1767400.0],["2013-02-15",44.1942,44.6499,44.1382,44.2981,856400.0],["2013-02-19",44.4261,44.8338,44.3701,44.6019,1328300.0],["2013-02-20",44.554,44.6979,43.3948,43.4827,1251900.0],["2013-02-21",43.4987,43.4987,42.7552,43.067,919100.0],["2013-02-22",43.2748,43.3788,42.947,43.2748,575000.0],["2013-02-25",43.4187,43.8105,42.5553,42.5873,928000.0],["2013-02-26",42.8271,43.059,41.6519,42.5473,2007100.0],["2013-02-27",42.6917,43.5097,42.6917,43.3092,1957200.0],["2013-02-28",43.3253,43.59,42.8361,42.8441,1195300.0],["2013-03-01",42.5313,43.0446,42.2265,42.5553,1570400.0],["2013-03-04",42.4912,42.8681,42.403,42.6837,1333100.0],["2013-03-05",42.804,43.4616,42.7959,43.1007,1023400.0],["2013-03-06",43.237,43.6621,42.9804,43.2531,1382000.0],["2013-03-07",43.3654,44.1514,43.2451,43.3654,995300.0],["2013-03-08",43.622,44.2316,43.5499,44.0792,931600.0],["2013-03-11",43.9749,44.6566,43.8145,44.5684,840000.0],["2013-03-12",44.6165,44.793,44.3198,44.408,534600.0],["2013-03-13",44.416,44.8251,44.3599,44.6887,654100.0],["2013-03-14",44.6807,44.9694,44.5925,44.9213,607600.0],["2013-03-15",44.8892,45.4747,44.8491,45.2822,755000.0],["2013-03-18",44.6326,45.2822,44.3198,44.809,585000.0],["2013-03-19",44.8892,45.2822,44.3358,44.5443,819400.0],["2013-03-20",44.7208,45.1779,44.5764,45.0496,578000.0],["2013-03-21",44.6807,44.9293,44.4,44.424,551000.0],["2013-03-22",44.6246,44.6246,43.9268,44.0391,763200.0],["2013-03-25",43.6702,44.1353,43.3814,43.4536,741700.0],["2013-03-26",43.7423,44.0471,43.3333,43.9589,544200.0],["2013-03-27",43.7504,44.2155,43.614,44.1193,575200.0],["2013-03-28",44.0712,44.2316,42.9564,44.007,1190500.0],["2013-04-01",45.6271,45.6271,44.2556,44.4321,1080500.0],["2013-04-02",44.7449,44.9454,44.0391,44.0551,818600.0],["2013-04-03",44.1834,44.3519,43.3333,43.5097,706100.0],["2013-04-04",43.4937,43.4937,42.7238,43.0205,472700.0],["2013-04-05",42.4912,42.6275,41.9538,42.2746,1084900.0],["2013-04-08",42.3067,42.3468,41.649,41.9298,939200.0],["2013-04-09",42.034,42.7077,41.9297,42.5393,799900.0],["2013-04-10",42.7799,43.7263,42.5553,43.6541,756100.0],["2013-04-11",43.7263,44.1754,43.7102,44.0952,463700.0],["2013-04-12",43.7824,44.023,43.6541,43.8386,467800.0],["2013-04-15",43.4937,43.598,42.2185,42.3709,736600.0],["2013-04-16",42.7558,42.828,42.1303,42.5473,630600.0],["2013-04-17",42.0982,42.1383,40.839,41.3523,930400.0],["2013-04-18",41.4726,41.4886,40.6866,40.8871,629400.0],["2013-04-19",41.1999,41.7132,40.7909,41.6811,596300.0],["2013-04-22",41.8496,42.6035,41.4485,42.5874,697700.0],["2013-04-23",42.8761,43.1087,42.4912,42.5634,772300.0],["2013-04-24",42.5473,43.4456,42.5473,43.2691,960300.0],["2013-04-25",46.1163,47.2231,45.0737,46.0201,2721800.0],["2013-04-26",46.4051,46.4051,45.2421,45.587,1239800.0],["2013-04-29",45.7313,46.0682,45.5469,45.7634,1200600.0],["2013-04-30",46.0762,46.4532,45.7153,46.3409,1489600.0],["2013-05-01",46.3409,46.6456,45.988,46.1083,1302800.0],["2013-05-02",46.1324,46.3409,45.6592,46.0281,1079200.0],["2013-05-03",46.5574,46.8462,46.0842,46.1484,1243800.0],["2013-05-06",46.2847,46.9745,46.2847,46.6777,1260500.0],["2013-05-07",46.9023,47.4878,46.8863,47.4316,1357500.0],["2013-05-08",47.576,48.1454,47.5279,48.1214,1035300.0],["2013-05-09",48.2016,48.3139,47.7605,48.0492,1422800.0],["2013-05-10",48.0652,48.5304,47.9369,48.5063,1381400.0],["2013-05-13",48.5224,48.5866,47.7685,47.985,790300.0],["2013-05-14",47.977,48.4342,47.961,48.1936,1297000.0],["2013-05-15",48.1695,48.2737,47.8808,48.1374,764800.0],["2013-05-16",48.0492,48.3379,47.7845,47.8006,784700.0],["2013-05-17",48.1374,49.164,48.1374,48.9475,1284100.0],["2013-05-20",48.9394,49.1239,48.6507,48.8031,500000.0],["2013-05-21",48.771,49.1239,48.7389,48.8111,4773200.0],["2013-05-22",48.7951,49.3324,48.3219,48.5866,924600.0],["2013-05-23",47.8647,48.354,47.2231,48.1454,1188600.0],["2013-05-24",47.8246,48.2978,47.5118,48.2818,560700.0],["2013-05-28",48.9555,49.0437,48.5144,48.6828,828200.0],["2013-05-29",48.3459,48.8993,48.1775,48.7069,841300.0],["2013-05-30",48.9074,49.3164,48.6266,48.763,961500.0],["2013-05-31",48.6667,48.9876,48.0973,48.1053,757500.0],["2013-06-03",48.1455,48.4021,47.2632,48.1134,699000.0],["2013-06-04",48.1855,48.378,47.4958,47.6722,783100.0],["2013-06-05",47.5194,47.7607,46.699,47.077,606600.0],["2013-06-06",47.1414,47.3907,46.4658,46.884,627000.0],["2013-06-07",47.1333,48.3318,47.0046,48.2916,943600.0],["2013-06-10",48.549,48.549,47.9779,48.0583,819100.0],["2013-06-11",47.5033,48.002,47.3988,47.4309,2133200.0],["2013-06-12",48.0664,48.179,47.3183,47.4712,585200.0],["2013-06-13",47.5435,48.9672,47.1977,48.8707,878700.0],["2013-06-14",48.7742,48.9994,48.2675,48.5088,448100.0],["2013-06-17",48.8466,48.9913,48.1629,48.4203,606400.0],["2013-06-18",48.5811,49.3372,48.5168,49.0074,688600.0],["2013-06-19",49.2085,49.2246,48.5409,48.557,753000.0],["2013-06-20",47.8653,47.9618,46.7231,47.1012,732300.0],["2013-06-21",47.3103,47.3103,46.0153,46.7151,1035700.0],["2013-06-24",45.951,46.3532,44.8893,46.0314,1690900.0],["2013-06-25",46.514,47.069,46.4738,46.7071,1026100.0],["2013-06-26",47.0529,47.4953,46.8357,47.1092,671000.0],["2013-06-27",47.5275,48.1548,47.5275,47.817,721000.0],["2013-06-28",47.8733,48.8305,47.6723,48.6294,1409400.0],["2013-07-01",48.7742,50.1013,48.7742,49.5061,1429200.0],["2013-07-02",49.5544,49.8922,49.0637,49.2487,740700.0],["2013-07-03",48.9913,49.6026,48.9431,49.2165,405800.0],["2013-07-05",49.6107,50.3024,49.4981,50.0128,641800.0],["2013-07-08",50.3667,51.0263,50.2702,50.7206,766700.0],["2013-07-09",51.0826,51.5571,51.0343,51.1228,702500.0],["2013-07-10",51.1228,51.4686,51.1067,51.348,646700.0],["2013-07-11",52.2971,52.4177,51.8869,51.911,890800.0],["2013-07-12",51.9512,52.3936,51.8789,52.0639,468500.0],["2013-07-15",52.1845,52.4901,51.9673,52.0075,562200.0],["2013-07-16",52.2649,52.3534,50.793,51.2676,879600.0],["2013-07-17",51.6778,52.088,51.6778,51.9834,686600.0],["2013-07-18",52.273,53.3749,52.2488,52.8923,838100.0],["2013-07-19",52.8923,53.1658,52.4177,53.1014,491700.0],["2013-07-22",53.1014,53.7047,53.0532,53.6644,838900.0],["2013-07-23",53.761,54.0666,53.399,53.5277,775200.0],["2013-07-24",54.0264,54.2918,53.1818,53.3668,745200.0],["2013-07-25",53.214,53.399,52.6027,53.0532,687200.0],["2013-07-26",53.9138,54.7985,53.3266,54.5331,1836800.0],["2013-07-29",53.9299,54.9112,53.8736,54.4447,851900.0],["2013-07-30",54.8307,55.3857,54.3723,55.1685,1462400.0],["2013-07-31",55.4098,56.8174,55.1122,55.7155,2787300.0],["2013-08-01",56.0533,56.7048,55.619,55.82,1464300.0],["2013-08-02",55.6431,56.5037,55.4179,56.4072,1206500.0],["2013-08-05",56.5278,57.67,56.3107,56.745,1832900.0],["2013-08-06",56.7289,56.938,55.6029,55.8361,2088000.0],["2013-08-07",55.7638,55.9487,55.1766,55.7959,1227700.0],["2013-08-08",56.1659,57.4126,56.1015,57.0667,1324700.0],["2013-08-09",57.0828,57.7022,57.0265,57.3643,677100.0],["2013-08-12",57.2759,58.9167,57.1311,58.7156,1472700.0],["2013-08-13",58.8523,58.973,58.1847,58.3456,1163700.0],["2013-08-14",58.3858,58.6352,58.1043,58.1284,807400.0],["2013-08-15",57.5091,57.6056,56.6485,56.9461,768600.0],["2013-08-16",57.0024,57.6941,56.8415,57.0104,512300.0],["2013-08-19",57.0989,57.2598,56.5439,56.745,732600.0],["2013-08-20",56.753,57.2356,56.3991,56.93,454800.0],["2013-08-21",56.8576,57.0024,56.1015,56.4554,719600.0],["2013-08-22",56.552,57.8067,56.552,57.3643,598400.0],["2013-08-23",57.5574,57.9113,57.2035,57.7906,900200.0],["2013-08-26",57.7343,58.3376,57.3804,57.4448,677600.0],["2013-08-27",56.8335,57.115,55.5385,55.5787,764300.0],["2013-08-28",55.4903,55.9889,55.2972,55.4822,861700.0],["2013-08-29",55.4259,55.8602,55.2248,55.4822,887300.0],["2013-08-30",55.6431,55.6431,54.9031,55.2972,1163200.0],["2013-09-03",56.0372,57.0989,55.3455,55.7879,867400.0],["2013-09-04",55.804,57.1102,55.4412,56.9086,685200.0],["2013-09-05",57.1183,57.6423,56.957,57.2473,719400.0],["2013-09-06",57.4569,57.6665,56.5861,57.1666,580600.0],["2013-09-09",57.4085,57.6504,57.1263,57.2473,661400.0],["2013-09-10",57.7472,57.8762,57.2876,57.5778,672500.0],["2013-09-11",57.6827,57.9084,57.2473,57.7794,565800.0],["2013-09-12",57.7552,57.7552,56.3684,56.7151,731500.0],["2013-09-13",57.0054,57.0538,56.2313,56.6184,615500.0],["2013-09-16",57.5295,57.723,57.086,57.1989,793500.0],["2013-09-17",57.3763,57.5617,57.1586,57.2795,705600.0],["2013-09-18",57.4972,57.7875,57.0538,57.5859,750800.0],["2013-09-19",57.8762,58.0536,57.473,57.7149,990700.0],["2013-09-20",57.8762,58.0536,57.086,57.086,1301800.0],["2013-09-23",57.1666,57.3682,56.4974,57.1747,1082200.0],["2013-09-24",57.1747,58.3842,57.1747,57.8278,764500.0],["2013-09-25",57.852,58.5132,57.6666,58.36,1272100.0],["2013-09-26",58.6019,59.0937,58.2068,58.3197,493600.0],["2013-09-27",58.0132,58.3358,57.5617,57.9407,628100.0],["2013-09-30",57.1425,57.9729,56.8038,57.7069,605700.0],["2013-10-01",57.8439,58.3035,57.6908,58.1342,825200.0],["2013-10-02",57.6666,58.6341,57.4085,58.4325,715800.0],["2013-10-03",58.2955,58.8034,57.594,58.0213,565000.0],["2013-10-04",58.1826,59.6581,57.9326,59.4968,882700.0],["2013-10-07",58.6825,58.9566,58.1907,58.2229,822300.0],["2013-10-08",58.1584,58.4245,56.4087,56.9086,896700.0],["2013-10-09",56.965,57.0699,55.9572,56.6909,756500.0],["2013-10-10",57.4569,58.231,57.4327,57.9084,570900.0],["2013-10-11",57.9084,58.3438,57.5214,58.3438,697800.0],["2013-10-14",58.1181,59.1662,57.7955,58.8437,569000.0],["2013-10-15",58.8679,59.005,58.1665,58.6099,438100.0],["2013-10-16",59.1098,60.029,58.8437,59.7952,999400.0],["2013-10-17",59.6742,60.4402,59.521,60.0451,570800.0],["2013-10-18",60.5128,60.7627,60.2951,60.537,628000.0],["2013-10-21",60.8353,61.0369,60.1822,60.3999,1145600.0],["2013-10-22",60.7627,61.6174,60.666,60.9321,851800.0],["2013-10-23",60.8756,61.3997,60.7143,61.3352,718800.0],["2013-10-24",61.4319,61.6416,60.8353,61.4078,817400.0],["2013-10-25",63.8105,63.8186,62.0851,62.2463,1794100.0],["2013-10-28",61.8512,62.9881,61.8512,62.1173,1020900.0],["2013-10-29",62.2866,62.4882,61.7625,62.0528,789500.0],["2013-10-30",62.3915,62.7462,61.5771,61.9238,635200.0],["2013-10-31",61.8674,62.9317,61.5932,62.3995,822200.0],["2013-11-01",62.7301,63.0204,61.956,62.5527,756500.0],["2013-11-04",62.98,63.4154,62.7623,63.3993,489500.0],["2013-11-05",63.4477,63.5929,62.5124,63.2945,1283700.0],["2013-11-06",63.5687,63.8348,62.6979,62.8994,735800.0],["2013-11-07",63.2058,63.3187,61.7625,62.1334,625300.0],["2013-11-08",62.2544,62.6898,61.7948,62.6576,779200.0],["2013-11-11",62.9478,63.8509,62.8672,63.2865,757900.0],["2013-11-12",63.1575,63.4719,62.9881,63.3913,552800.0],["2013-11-13",63.1977,63.8992,62.9397,63.8912,866000.0],["2013-11-14",64.1008,64.3347,63.6896,63.996,482200.0],["2013-11-15",64.0766,64.9313,63.867,64.8588,797800.0],["2013-11-18",65.1248,65.6409,64.5362,64.7378,654100.0],["2013-11-19",64.7539,64.762,63.3994,63.8751,581600.0],["2013-11-20",63.9476,64.6652,63.8831,64.2137,514000.0],["2013-11-21",64.633,65.9311,64.5523,65.0523,1359600.0],["2013-11-22",65.1571,65.3264,64.8023,65.2296,330700.0],["2013-11-25",65.3103,65.8424,65.1651,65.6731,986000.0],["2013-11-26",65.657,66.4955,65.657,66.0682,857700.0],["2013-11-27",66.302,66.939,66.2456,66.7213,543200.0],["2013-11-29",66.9229,67.2857,66.6245,66.8503,339100.0],["2013-12-02",66.9229,67.5034,66.8584,67.0116,754000.0],["2013-12-03",66.7777,67.3099,66.0601,66.3504,941700.0],["2013-12-04",66.0353,66.512,65.5424,65.9302,777400.0],["2013-12-05",66.0595,66.415,65.5747,65.8656,562400.0],["2013-12-06",66.2534,66.7867,66.0353,66.1969,637100.0],["2013-12-09",66.4716,67.0614,66.3585,66.7301,455500.0],["2013-12-10",66.512,66.7544,66.0191,66.1888,690100.0],["2013-12-11",66.1322,66.3504,64.896,65.0496,760000.0],["2013-12-12",65.3162,66.1242,64.888,65.9868,680300.0],["2013-12-13",66.2534,66.3019,65.5182,65.5828,524000.0],["2013-12-16",65.8575,66.8271,65.704,66.5685,499300.0],["2013-12-17",66.7544,67.0614,66.3746,66.7867,556000.0],["2013-12-18",66.3827,66.4554,64.0153,65.4535,1332800.0],["2013-12-19",65.3646,65.3646,62.7711,64.2254,1772300.0],["2013-12-20",64.4193,64.9364,64.0719,64.3466,1267800.0],["2013-12-23",64.8234,65.1869,64.5648,64.9769,517200.0],["2013-12-24",65.1142,65.8414,64.9849,65.5263,426600.0],["2013-12-26",65.8494,66.2615,65.6394,65.7202,428000.0],["2013-12-27",65.8818,65.8818,65.3727,65.6394,425600.0],["2013-12-30",65.5182,65.7768,65.2354,65.4051,338700.0],["2013-12-31",65.5101,65.8414,65.2112,65.4212,447200.0],["2014-01-02",65.2919,65.2919,63.6518,64.2577,925700.0],["2014-01-03",64.3709,64.6617,63.5306,63.8457,851100.0],["2014-01-06",64.0477,64.589,63.7649,63.9992,809000.0],["2014-01-07",64.4113,65.5101,64.2254,65.2192,847800.0],["2014-01-08",65.3243,65.9787,65.3243,65.7363,685800.0],["2014-01-09",66.2534,66.5604,65.9949,66.2615,941000.0],["2014-01-10",66.1565,66.722,65.8898,66.2938,739800.0],["2014-01-13",66.4151,66.8918,65.1546,65.3243,774600.0],["2014-01-14",65.5666,66.6897,65.0172,66.1969,1272200.0],["2014-01-15",66.4797,66.4797,64.0639,64.282,1671700.0],["2014-01-16",64.2335,65.0011,63.7407,64.985,986100.0],["2014-01-17",64.9122,65.0334,64.484,64.6536,535200.0],["2014-01-21",64.6294,65.0819,63.7326,63.878,737800.0],["2014-01-22",63.878,64.6779,63.5871,64.6375,709600.0],["2014-01-23",64.0962,64.4193,63.5952,64.1204,694400.0],["2014-01-24",64.0154,64.1446,62.0116,62.254,1891900.0],["2014-01-27",62.2055,62.2378,60.84,61.5107,1138800.0],["2014-01-28",61.6965,62.5126,61.648,62.052,938200.0],["2014-01-29",61.6884,61.9712,61.2117,61.3652,727100.0],["2014-01-30",61.6965,62.3025,61.5026,62.0843,944300.0],["2014-01-31",60.5977,61.341,58.1253,58.4404,2759300.0],["2014-02-03",57.8748,59.3534,57.8263,58.1495,1906400.0],["2014-02-04",58.3515,58.9009,57.9718,58.7232,1093300.0],["2014-02-05",58.5212,59.0706,57.9314,58.7474,950900.0],["2014-02-06",58.4969,59.9594,58.4808,59.5634,808500.0],["2014-02-07",59.9998,60.7996,59.8947,60.5007,836800.0],["2014-02-10",60.5007,60.7189,59.8139,60.1371,656600.0],["2014-02-11",60.3472,60.8562,60.1048,60.7512,952200.0],["2014-02-12",60.9127,61.7126,60.9127,61.5672,1091400.0],["2014-02-13",61.2521,62.2297,61.0016,62.1005,896400.0],["2014-02-14",62.1328,62.7226,62.1005,62.5368,497300.0],["2014-02-18",62.5529,62.86,61.4945,62.3509,954300.0],["2014-02-19",62.2701,63.5306,62.1974,63.1912,823700.0],["2014-02-20",63.1832,64.0477,62.8842,63.5144,883600.0],["2014-02-21",63.6356,65.3889,63.369,65.3162,1750200.0],["2014-02-24",65.3324,65.9464,64.7587,64.7829,1224600.0],["2014-02-25",64.686,65.3081,64.5486,64.9041,892200.0],["2014-02-26",65.2443,65.6736,64.9527,65.3253,585300.0],["2014-02-27",65.1714,65.8923,65.0904,65.868,436900.0],["2014-02-28",65.8356,66.2649,65.3982,65.7708,484600.0],["2014-03-03",65.2443,65.7627,64.7583,65.3982,593500.0],["2014-03-04",66.0543,66.8319,65.8518,66.7266,656000.0],["2014-03-05",66.8805,67.6419,66.5241,67.3017,789000.0],["2014-03-06",67.3179,68.0955,67.2288,67.6257,915400.0],["2014-03-07",67.812,68.1846,67.5042,67.7796,432400.0],["2014-03-10",67.6662,67.8606,66.9453,67.5204,535000.0],["2014-03-11",67.6176,67.6338,66.9048,67.0101,509400.0],["2014-03-12",66.4755,66.9939,65.7789,66.9939,547800.0],["2014-03-13",67.164,67.3098,65.2686,65.5602,1138900.0],["2014-03-14",65.2686,66.0867,65.2281,65.706,472100.0],["2014-03-17",66.0462,66.5727,65.6574,66.3135,360700.0],["2014-03-18",66.5241,68.0469,66.5241,67.9578,583300.0],["2014-03-19",67.9416,68.1522,66.7671,67.2207,488100.0],["2014-03-20",67.0587,67.3908,66.7671,67.2531,969300.0],["2014-03-21",67.5042,68.1684,67.2207,68.055,2576000.0],["2014-03-24",67.812,67.9092,66.5484,66.5565,722500.0],["2014-03-25",66.9534,67.3908,65.9004,66.0705,491900.0],["2014-03-26",66.3945,67.0992,65.9085,65.9247,522400.0],["2014-03-27",65.6493,66.03,65.2929,65.6007,570000.0],["2014-03-28",65.868,67.1154,65.8437,66.9777,544400.0],["2014-03-31",67.3017,67.8929,67.0587,67.812,591900.0],["2014-04-01",68.0388,70.412,68.0388,70.3067,908800.0],["2014-04-02",70.2986,70.3472,68.9378,69.4886,1501200.0],["2014-04-03",69.4967,70.6226,69.4319,69.5453,818500.0],["2014-04-04",69.8126,70.0151,67.6581,67.7796,711200.0],["2014-04-07",67.6014,67.8444,65.8275,65.9328,928700.0],["2014-04-08",65.8761,66.678,65.7546,65.9247,1177600.0],["2014-04-09",66.3783,68.225,66.3783,68.2007,692800.0],["2014-04-10",68.217,68.8974,66.7347,66.7509,664800.0],["2014-04-11",65.8761,66.4917,65.0661,65.1714,479400.0],["2014-04-14",65.8032,65.9571,64.9122,65.6736,364400.0],["2014-04-15",65.9004,66.597,64.5639,65.949,592700.0],["2014-04-16",66.6375,66.84,65.9004,66.759,452900.0],["2014-04-17",66.4998,67.5852,66.4998,67.2288,493900.0],["2014-04-21",67.1154,68.3952,66.8724,68.055,397600.0],["2014-04-22",68.055,68.6948,68.055,68.3223,631900.0],["2014-04-23",68.2899,68.8002,68.0145,68.3466,497300.0],["2014-04-24",68.8892,69.3185,67.7472,68.7515,906700.0],["2014-04-25",70.493,70.6064,67.2126,67.3179,1031300.0],["2014-04-28",67.8282,68.0064,65.5845,66.8157,955300.0],["2014-04-29",66.9939,67.245,66.435,66.6861,786100.0],["2014-04-30",66.6294,67.3017,66.435,67.2774,667600.0],["2014-05-01",67.2774,68.3871,67.0749,67.4151,703700.0],["2014-05-02",67.731,69.0512,67.731,68.5734,760000.0],["2014-05-05",68.2494,68.5815,67.5528,68.4438,550700.0],["2014-05-06",68.3142,68.6057,67.5123,67.6419,730900.0],["2014-05-07",67.9092,68.1846,66.8562,67.8606,472000.0],["2014-05-08",67.7148,69.0594,67.4232,67.6905,470900.0],["2014-05-09",67.3503,67.8201,66.3216,66.5727,953400.0],["2014-05-12",66.8643,68.4033,66.84,68.3385,461900.0],["2014-05-13",68.3952,68.9379,68.2575,68.5167,420900.0],["2014-05-14",69.926,70.6793,69.4077,69.7316,1417300.0],["2014-05-15",69.3914,69.5615,67.9578,68.7111,644000.0],["2014-05-16",68.5248,69.0351,67.6095,68.4924,434500.0],["2014-05-19",68.2737,69.3105,68.0874,68.7759,681400.0],["2014-05-20",68.7273,69.1566,67.7148,68.217,473600.0],["2014-05-21",68.4681,69.9827,68.3223,69.756,502700.0],["2014-05-22",69.8369,70.6469,69.6426,70.0232,457700.0],["2014-05-23",69.9342,71.1896,69.756,71.1896,956700.0],["2014-05-27",71.7161,72.7124,71.6918,72.194,1562900.0],["2014-05-28",72.194,72.2426,71.6432,71.9024,487500.0],["2014-05-29",72.1292,72.3722,71.7728,71.9753,357800.0],["2014-05-30",72.0401,72.2183,71.2058,71.3192,737100.0],["2014-06-02",71.5379,71.9672,71.1896,71.7404,486900.0],["2014-06-03",71.465,72.9149,71.465,72.3398,702100.0],["2014-06-04",72.2424,73.4276,72.007,73.0461,551900.0],["2014-06-05",73.3058,73.8254,72.7782,73.3221,490200.0],["2014-06-06",73.525,74.5804,73.3951,74.1257,537500.0],["2014-06-09",74.1014,74.6372,73.5981,73.7199,495800.0],["2014-06-10",73.4601,74.1907,73.387,74.1745,414600.0],["2014-06-11",73.525,74.4586,73.4926,74.2881,562800.0],["2014-06-12",74.1583,74.6859,71.8771,72.283,609000.0],["2014-06-13",72.2992,72.7294,71.739,72.4209,694200.0],["2014-06-16",72.4372,73.3302,72.2748,72.7619,1973700.0],["2014-06-17",72.5671,73.2652,72.356,72.9243,663700.0],["2014-06-18",72.8837,73.0785,72.0638,72.5671,876600.0],["2014-06-19",72.5833,73.0704,71.9177,72.0232,954900.0],["2014-06-20",72.5022,72.9811,72.3885,72.4129,1087500.0],["2014-06-23",72.3479,72.6564,71.869,72.218,820700.0],["2014-06-24",71.8852,72.218,71.2926,71.2926,645700.0],["2014-06-25",71.6741,72.0963,71.0734,71.8284,652800.0],["2014-06-26",71.8284,71.9745,70.8217,71.8771,582200.0],["2014-06-27",71.7472,72.1287,71.4793,71.6904,1308700.0],["2014-06-30",71.7066,72.559,71.6173,72.5103,726900.0],["2014-07-01",72.5346,74.3531,72.5346,73.6143,735400.0],["2014-07-02",73.6712,74.4343,73.663,73.7523,401900.0],["2014-07-03",73.9228,74.6047,73.9228,74.4911,181400.0],["2014-07-07",74.3774,74.9132,73.9797,74.2881,520700.0],["2014-07-08",73.8822,74.2475,73.3627,73.801,400400.0],["2014-07-09",73.8903,74.4992,73.8822,74.3043,329300.0],["2014-07-10",73.0704,75.1811,72.494,74.4667,1217900.0],["2014-07-11",74.3043,75.449,74.3043,75.0837,449500.0],["2014-07-14",76.9671,77.2674,76.0091,77.0077,896100.0],["2014-07-15",77.2512,77.5759,76.7479,77.5191,924800.0],["2014-07-16",77.9494,77.9494,76.9833,77.1051,707700.0],["2014-07-17",76.7154,78.2254,75.9117,76.0985,942400.0],["2014-07-18",76.1877,78.5176,76.1553,78.2741,1028500.0],["2014-07-21",78.2741,78.5988,77.5353,77.7464,666100.0],["2014-07-22",78.3715,78.5501,77.7789,78.063,452700.0],["2014-07-23",78.3796,78.3796,77.6977,77.9818,547400.0],["2014-07-24",78.266,78.3309,77.5191,77.7545,709800.0],["2014-07-25",80.7988,81.6512,79.9789,80.3685,1673500.0],["2014-07-28",79.646,80.1899,79.1508,79.987,2417500.0],["2014-07-29",80.2955,80.4173,78.5014,78.5095,850300.0],["2014-07-30",78.7043,79.0534,77.7789,78.0062,848000.0],["2014-07-31",77.2106,77.5516,76.4394,76.4475,881500.0],["2014-08-01",76.3338,76.6342,75.1243,75.7737,847000.0],["2014-08-04",76.3582,77.3568,76.204,77.1213,708700.0],["2014-08-05",76.7235,77.722,76.4556,76.7479,631600.0],["2014-08-06",76.3095,77.4704,76.1796,76.8291,786800.0],["2014-08-07",77.3811,77.4054,75.6032,75.7494,568500.0],["2014-08-08",75.8387,77.4947,75.8387,77.4623,626000.0],["2014-08-11",78.1036,78.3634,77.5759,78.1117,476800.0],["2014-08-12",78.1036,78.8423,77.787,78.0792,537300.0],["2014-08-13",78.5095,78.6232,77.5191,78.0306,368100.0],["2014-08-14",78.4608,79.5892,78.2416,79.5567,617700.0],["2014-08-15",79.5648,79.7921,78.5663,78.8099,579400.0],["2014-08-18",79.4025,80.3604,79.4025,79.8815,792000.0],["2014-08-19",80.1656,80.3604,79.6623,79.7191,925600.0],["2014-08-20",80.2468,80.88,79.2158,80.466,2337000.0],["2014-08-21",80.8394,80.8799,79.711,79.7597,638500.0],["2014-08-22",79.7597,79.7922,78.9641,79.4837,447000.0],["2014-08-25",79.849,80.3523,79.5811,79.8246,399900.0],["2014-08-26",79.849,80.1818,79.2158,79.2563,263400.0],["2014-08-27",79.3132,79.646,79.0291,79.646,401100.0],["2014-08-28",80.8962,82.5848,80.4497,82.4549,797600.0],["2014-08-29",82.6497,82.6497,81.505,82.0977,549000.0],["2014-09-02",82.0814,83.4696,82.0814,83.0069,647700.0],["2014-09-03",83.739,84.1863,82.9988,83.3973,773000.0],["2014-09-04",83.3973,83.8935,83.2347,83.5438,593600.0],["2014-09-05",83.7227,83.8528,82.9662,83.8447,724900.0],["2014-09-08",83.6332,84.3815,83.4542,84.0074,487400.0],["2014-09-09",83.8284,84.3083,83.3892,83.4054,620500.0],["2014-09-10",83.5031,83.9016,82.9825,83.6251,506100.0],["2014-09-11",83.3566,83.9016,83.0231,83.4786,482500.0],["2014-09-12",83.3241,83.5926,82.5351,83.072,391000.0],["2014-09-15",82.9988,83.5356,82.2098,82.3399,600900.0],["2014-09-16",82.3806,82.6653,81.3557,81.86,743700.0],["2014-09-17",82.1447,82.2992,81.2581,81.3801,670600.0],["2014-09-18",81.5509,82.1366,80.3715,80.404,889200.0],["2014-09-19",80.7294,80.9897,79.0213,79.0701,1103700.0],["2014-09-22",78.7772,78.9236,77.1911,77.2968,951900.0],["2014-09-23",77.2725,77.4677,76.6299,76.6461,859000.0],["2014-09-24",76.8007,77.0935,76.215,76.7763,1072000.0],["2014-09-25",76.5892,76.7031,75.2309,75.2471,940600.0],["2014-09-26",75.361,75.4505,74.4744,74.7021,911100.0],["2014-09-29",74.0107,74.5232,73.2299,73.3356,674700.0],["2014-09-30",73.2055,73.5308,70.2854,70.2854,2289200.0],["2014-10-01",70.2203,71.3753,70.0658,70.4725,1509600.0],["2014-10-02",70.6677,72.8313,70.5375,72.3433,1559100.0],["2014-10-03",74.4337,74.4337,73.5553,74.0758,1170500.0],["2014-10-06",74.694,74.694,73.2136,73.3356,708300.0],["2014-10-07",72.6361,72.6686,70.9686,71.05,946500.0],["2014-10-08",71.0744,72.6768,70.0983,72.6361,1029200.0],["2014-10-09",72.449,72.5222,69.1385,69.2117,1430500.0],["2014-10-10",69.0083,69.5045,68.0811,68.1055,904800.0],["2014-10-13",68.1055,69.0246,65.7141,65.7955,1014500.0],["2014-10-14",65.5352,66.2754,64.0223,64.8031,2647400.0],["2014-10-15",62.8591,63.9897,61.0453,63.6237,2292200.0],["2014-10-16",62.5175,66.007,62.5175,65.7385,1835900.0],["2014-10-17",66.9912,67.8859,66.1941,67.1864,1469700.0],["2014-10-20",67.1457,68.2275,66.8773,67.3409,802500.0],["2014-10-21",67.6581,69.2524,67.6581,68.6505,1005400.0],["2014-10-22",68.9596,69.594,68.0404,68.0811,767600.0],["2014-10-23",68.1218,69.9275,68.0974,69.594,1122200.0],["2014-10-24",71.5787,74.7347,71.5787,73.417,2070300.0],["2014-10-27",73.4576,74.1572,71.0093,71.8146,1203300.0],["2014-10-28",72.7907,74.8323,72.4653,74.6289,1151800.0],["2014-10-29",74.8241,75.4423,73.3682,74.1897,794600.0],["2014-10-30",73.8806,74.3036,72.7175,73.2543,835000.0],["2014-10-31",74.5314,75.5156,74.2548,75.239,833800.0],["2014-11-03",75.0437,75.3854,74.2385,74.6615,655000.0],["2014-11-04",74.3198,74.7753,72.9045,73.8887,807100.0],["2014-11-05",74.8892,75.1902,74.0758,75.1495,788200.0],["2014-11-06",74.6777,76.0605,74.2466,75.9141,676200.0],["2014-11-07",75.7677,76.3778,74.8404,75.117,655800.0],["2014-11-10",74.7835,75.9304,74.7265,75.8897,718000.0],["2014-11-11",75.6863,76.3289,74.8729,75.3366,716100.0],["2014-11-12",74.9543,75.3854,73.7423,75.182,857000.0],["2014-11-13",75.6213,76.0442,75.1739,75.9466,697200.0],["2014-11-14",75.6945,76.3045,75.5237,76.15,509200.0],["2014-11-17",75.8165,76.7275,75.727,76.2313,581300.0],["2014-11-18",76.3289,77.7198,76.272,77.0122,508600.0],["2014-11-19",77.1992,77.1992,76.0198,76.9227,488700.0],["2014-11-20",76.3289,77.8174,76.0686,77.5897,632900.0],["2014-11-21",78.4193,78.7772,77.671,77.7767,617100.0],["2014-11-24",77.6791,78.0533,77.2399,77.9882,550000.0],["2014-11-25",78.3461,78.6634,77.7117,77.8825,377400.0],["2014-11-26",78.0696,78.0696,77.3294,77.9639,296100.0],["2014-11-28",77.793,78.6064,77.5246,78.0126,260800.0],["2014-12-01",77.8825,78.1428,77.004,77.2562,620300.0],["2014-12-02",77.2644,78.8179,77.2318,78.5658,520900.0],["2014-12-03",78.7528,80.0705,78.7366,80.0461,559200.0],["2014-12-04",80.1437,80.6399,79.4279,79.8102,462100.0],["2014-12-05",80.1193,80.4691,79.4604,80.0542,415000.0],["2014-12-08",79.8102,79.8102,77.5653,77.915,464700.0],["2014-12-09",77.426,78.3634,76.7006,78.2737,477100.0],["2014-12-10",78.5019,78.5671,75.7795,75.861,570400.0],["2014-12-11",76.13,77.0266,75.6083,75.7632,436500.0],["2014-12-12",74.8014,75.2578,73.4239,73.4239,635800.0],["2014-12-15",73.9781,74.4917,72.8126,74.0923,749700.0],["2014-12-16",73.7092,76.0974,73.375,74.5813,826700.0],["2014-12-17",75.2171,76.0322,74.5976,75.5513,572300.0],["2014-12-18",76.7087,77.3852,76.13,77.1489,766600.0],["2014-12-19",77.0592,78.6405,76.994,78.078,588700.0],["2014-12-22",78.2574,79.2355,77.8662,79.1051,346700.0],["2014-12-23",79.6675,80.9227,79.5208,80.2543,562600.0],["2014-12-24",80.2788,80.4255,79.7327,80.0669,138800.0],["2014-12-26",80.3929,80.719,80.1321,80.2951,197000.0],["2014-12-29",80.2544,81.4118,80.2544,81.2732,246900.0],["2014-12-30",81.1265,81.3303,80.6619,80.6782,279800.0],["2014-12-31",80.8983,81.3221,79.855,79.9446,323900.0],["2015-01-02",80.3522,80.5804,78.9258,79.7979,417400.0],["2015-01-05",79.1051,79.4556,77.0674,77.1815,599200.0],["2015-01-06",77.5646,78.1188,75.7958,76.9288,799500.0],["2015-01-07",77.9395,78.7383,77.3771,78.1106,641300.0],["2015-01-08",78.4856,79.4148,78.1922,79.3333,1051700.0],["2015-01-09",79.6349,79.8387,77.9803,78.0373,566500.0],["2015-01-12",78.1025,78.4449,76.6272,77.483,664200.0],["2015-01-13",78.7628,80.5071,77.8009,78.5916,1230000.0],["2015-01-14",77.0673,77.9313,75.3556,77.2222,1138900.0],["2015-01-15",77.5809,77.9966,76.0648,76.13,586900.0],["2015-01-16",75.8692,77.5727,75.7795,77.5075,703900.0],["2015-01-20",77.752,78.9258,76.6272,78.7057,668300.0],["2015-01-21",78.6893,80.3521,78.29,79.8386,685000.0],["2015-01-22",80.6048,81.3873,79.7001,81.2651,676200.0],["2015-01-23",81.0206,81.4281,80.4092,80.8738,401600.0],["2015-01-26",80.5886,81.5096,80.0832,81.5015,402500.0],["2015-01-27",80.1729,81.0206,79.4637,80.45,580500.0],["2015-01-28",80.7516,80.8005,79.2192,79.4474,691500.0],["2015-01-29",79.5778,80.8331,78.9747,80.7353,884900.0],["2015-01-30",83.1561,84.2891,81.6563,81.7949,1326800.0],["2015-02-02",82.9523,83.9631,81.8846,83.7837,1408900.0],["2015-02-03",84.9167,88.8047,84.6477,87.8592,2640300.0],["2015-02-04",88.0304,89.4323,87.6717,88.6499,1158100.0],["2015-02-05",89.0818,89.2775,88.0711,88.226,786900.0],["2015-02-06",88.8455,89.7095,88.1771,88.4379,613700.0],["2015-02-09",87.8837,89.4976,87.2397,87.2886,749100.0],["2015-02-10",88.3972,88.6662,87.4191,88.2994,616400.0],["2015-02-11",88.2423,88.5276,87.2561,87.6636,757800.0],["2015-02-12",88.4787,89.2938,88.2668,89.196,527000.0],["2015-02-13",87.957,88.8781,86.3268,88.601,966900.0],["2015-02-17",89.0411,89.359,87.6636,88.2668,619800.0],["2015-02-18",88.0304,88.7395,87.8103,88.4787,498800.0],["2015-02-19",88.0304,88.6417,87.7451,88.2179,777500.0],["2015-02-20",88.1608,88.9514,87.4924,88.8455,562700.0],["2015-02-23",88.6417,90.0518,88.4379,89.9132,778600.0],["2015-02-24",89.6035,91.1033,89.5546,89.7584,616700.0],["2015-02-25",90.0192,90.7284,89.685,90.0274,653400.0],["2015-02-26",89.7339,89.8643,88.6987,88.8699,535000.0],["2015-02-27",88.5684,89.1797,88.063,88.7803,588800.0],["2015-03-02",89.058,91.6723,88.9845,91.076,869500.0],["2015-03-03",90.8799,91.5498,89.8832,90.4959,643900.0],["2015-03-04",89.9649,90.1364,88.9518,89.2949,570900.0],["2015-03-05",89.9567,90.0384,89.2133,89.4992,463800.0],["2015-03-06",88.8048,89.1071,87.8816,88.143,514100.0],["2015-03-09",88.429,88.9518,88.1267,88.3146,472400.0],["2015-03-10",87.4159,87.8163,86.9503,87.2035,540600.0],["2015-03-11",86.9257,87.5303,85.6921,86.3375,786800.0],["2015-03-12",86.9584,88.3799,86.5172,88.3636,496500.0],["2015-03-13",87.8081,87.9388,86.3539,86.9503,535600.0],["2015-03-16",86.9748,88.7803,86.8359,88.7558,574600.0],["2015-03-17",88.527,89.0907,88.1104,88.9845,551200.0],["2015-03-18",89.0662,91.4272,88.5515,90.741,807800.0],["2015-03-19",90.0139,90.6838,90.0139,90.4306,572900.0],["2015-03-20",90.9861,91.5416,90.643,91.4763,777500.0],["2015-03-23",91.4926,92.0481,90.9207,91.0678,564900.0],["2015-03-24",90.9942,91.4517,90.357,90.7001,556300.0],["2015-03-25",90.692,90.692,88.3554,88.4126,581900.0],["2015-03-26",88.2411,89.1397,87.6855,88.4943,953500.0],["2015-03-27",88.2329,89.777,87.8571,89.5809,657300.0],["2015-03-30",90.0547,91.5008,90.0139,91.1005,646800.0],["2015-03-31",90.8391,91.4436,90.1773,90.5368,679500.0],["2015-04-01",90.5858,91.7132,88.0695,91.5416,1827800.0],["2015-04-02",91.7622,92.7262,91.5988,92.4975,713800.0],["2015-04-06",92.3504,94.2622,91.509,93.4615,672600.0],["2015-04-07",93.8292,93.8292,92.3014,92.3014,503000.0],["2015-04-08",92.8896,93.6494,92.2687,93.4615,674800.0],["2015-04-09",93.5432,94.0171,92.7508,93.8047,424900.0],["2015-04-10",93.9925,94.1151,93.0122,93.8128,447100.0],["2015-04-13",93.9517,94.1069,92.9958,93.3798,448200.0],["2015-04-14",93.5105,93.7311,92.3913,92.6936,434400.0],["2015-04-15",93.0775,93.5432,92.9795,93.1919,355000.0],["2015-04-16",93.2246,93.8618,92.8325,93.3962,410800.0],["2015-04-17",92.5138,92.9713,91.6315,92.8896,416400.0],["2015-04-20",93.6413,94.7768,93.2491,94.5563,689200.0],["2015-04-21",94.8013,95.2343,93.6984,95.0056,576600.0],["2015-04-22",95.1771,95.3242,94.017,95.2343,601000.0],["2015-04-23",94.6216,95.2752,93.8537,94.8095,935000.0],["2015-04-24",96.2147,96.3046,92.4566,94.0171,816000.0],["2015-04-27",94.5072,94.7523,92.7589,93.3553,977800.0],["2015-04-28",93.5922,93.5922,91.0923,91.9583,1047300.0],["2015-04-29",91.705,92.3995,90.6838,91.6152,757400.0],["2015-04-30",90.9942,91.3455,90.0547,90.7083,1013600.0],["2015-05-01",91.2557,91.3864,90.2018,91.2802,589600.0],["2015-05-04",91.7377,92.6282,91.509,92.3096,473900.0],["2015-05-05",92.1952,93.3717,91.5171,91.5416,699500.0],["2015-05-06",91.754,92.1135,90.1446,90.9779,515800.0],["2015-05-07",90.7246,91.3374,89.9649,90.5939,664500.0],["2015-05-08",91.558,92.1871,91.1822,91.9093,923900.0],["2015-05-11",91.9501,93.1021,91.8521,92.4158,874800.0],["2015-05-12",92.0808,93.0122,91.3946,92.8325,917400.0],["2015-05-13",93.1756,93.8291,92.473,93.2491,637300.0],["2015-05-14",93.7229,93.8945,93.0939,93.4778,735500.0],["2015-05-15",93.4452,93.7965,93.1347,93.5187,325700.0],["2015-05-18",93.3799,94.6543,93.3799,94.5073,675400.0],["2015-05-19",94.6298,94.9321,93.9272,94.7278,435500.0],["2015-05-20",95.0219,95.8471,94.8095,95.4631,879700.0],["2015-05-21",95.5366,96.3209,95.3977,96.1003,1009400.0],["2015-05-22",96.1821,96.5987,95.267,95.7572,611300.0],["2015-05-26",95.5775,96.0677,94.9566,95.4141,1041200.0],["2015-05-27",95.4304,95.8634,94.6543,95.8471,782600.0],["2015-05-28",95.9124,96.0105,94.5726,95.0056,728700.0],["2015-05-29",95.0138,95.4549,94.2458,94.785,2806500.0],["2015-06-01",94.8422,95.218,93.9354,94.8095,736300.0],["2015-06-02",94.4664,95.4304,94.205,94.9239,524800.0],["2015-06-03",95.0959,96.1029,94.883,95.7918,815300.0],["2015-06-04",95.0549,95.4806,94.0724,94.4818,593800.0],["2015-06-05",94.2853,94.3098,93.3929,93.6303,478700.0],["2015-06-08",93.6794,94.0888,93.09,93.2455,528500.0],["2015-06-09",93.3683,93.9005,92.5987,93.7122,667400.0],["2015-06-10",94.3917,96.0538,93.7531,95.1204,889000.0],["2015-06-11",94.9403,96.0701,94.9403,95.2596,624700.0],["2015-06-12",94.7765,95.2923,94.1952,94.9485,499600.0],["2015-06-15",94.1625,94.8011,93.3519,94.4981,597200.0],["2015-06-16",94.621,95.8654,94.318,95.5216,623700.0],["2015-06-17",95.6853,96.1438,94.4982,94.7274,731800.0],["2015-06-18",94.973,95.8409,94.3262,95.6689,664800.0],["2015-06-19",95.6689,96.1438,94.6865,95.235,484700.0],["2015-06-22",95.9473,96.1602,95.4397,96.1274,490500.0],["2015-06-23",96.3894,97.0199,96.152,96.5532,556800.0],["2015-06-24",96.3485,96.7169,95.2186,95.7344,430900.0],["2015-06-25",96.0865,96.7169,95.6771,95.8654,394300.0],["2015-06-26",96.2011,96.3321,95.1859,95.3005,423900.0],["2015-06-29",94.3098,94.8175,91.518,91.6899,881200.0],["2015-06-30",92.6642,92.6642,91.125,91.911,753300.0],["2015-07-01",92.7788,93.049,91.608,92.5659,779100.0],["2015-07-02",92.9589,92.9589,91.9683,92.8034,940500.0],["2015-07-06",91.6817,92.6151,91.2887,91.7554,748700.0],["2015-07-07",91.6981,91.7964,88.4068,90.1835,1116800.0],["2015-07-08",89.0536,89.0536,83.9283,84.5997,1959000.0],["2015-07-09",85.3529,86.188,84.5505,84.5997,765200.0],["2015-07-10",85.5658,85.7131,84.3459,85.3202,667800.0],["2015-07-13",86.4582,86.6465,85.8933,86.4827,733500.0],["2015-07-14",86.3845,86.6711,85.2465,85.312,893300.0],["2015-07-15",85.574,85.8196,84.5669,84.9436,861600.0],["2015-07-16",84.5342,84.5342,80.3832,81.2019,2720100.0],["2015-07-17",81.3247,81.8405,79.9575,81.5867,982600.0],["2015-07-20",81.6359,81.8405,80.5142,81.3247,954900.0],["2015-07-21",81.3002,81.8078,80.6616,81.5704,732300.0],["2015-07-22",81.2674,81.7914,80.8089,80.9727,775500.0],["2015-07-23",81.7423,82.299,80.6698,81.0464,1924400.0],["2015-07-24",84.7388,85.14,81.1364,81.5376,3432100.0],["2015-07-27",81.6932,83.0113,80.0966,81.6113,2254100.0],["2015-07-28",82.2581,84.2067,81.8242,83.6745,2126200.0],["2015-07-29",83.9283,85.0254,83.5271,85.0008,1671700.0],["2015-07-30",84.2394,85.9179,84.2394,85.7868,1195700.0],["2015-07-31",86.1716,86.2863,84.4932,85.2055,1085200.0],["2015-08-03",85.5576,85.8523,84.3704,84.7962,788600.0],["2015-08-04",84.7962,86.1307,84.395,84.5505,568200.0],["2015-08-05",85.4348,85.9833,84.6734,84.8207,650600.0],["2015-08-06",85.05,85.7459,84.4769,85.2792,899300.0],["2015-08-07",85.1073,86.9413,84.9763,86.4337,871600.0],["2015-08-10",86.7939,88.767,86.5892,88.2185,924200.0],["2015-08-11",87.4325,88.0138,84.2722,84.8453,878300.0],["2015-08-12",83.871,84.3049,81.6277,83.9283,1639700.0],["2015-08-13",83.5271,85.5985,83.3962,85.0827,800800.0],["2015-08-14",85.2629,85.9342,84.4687,85.7213,693300.0],["2015-08-17",85.5576,87.7682,84.2067,87.6945,880000.0],["2015-08-18",88.3822,89.6676,87.6535,88.4804,1160200.0],["2015-08-19",87.8091,88.4887,87.105,87.5881,536600.0],["2015-08-20",86.7939,87.498,84.6406,84.7143,679000.0],["2015-08-21",83.4289,84.6324,81.0054,81.03,953700.0],["2015-08-24",74.4474,81.2183,73.4485,78.3773,1329500.0],["2015-08-25",80.6042,81.423,77.796,77.8206,1072600.0],["2015-08-26",80.1376,81.8569,78.9586,81.554,1427000.0],["2015-08-27",83.2569,85.7623,82.5365,85.5494,1296500.0],["2015-08-28",84.6979,85.4757,83.8464,84.7471,965000.0],["2015-08-31",84.7306,85.617,84.2628,84.3613,620100.0],["2015-09-01",82.9415,84.0659,81.1441,81.5216,847700.0],["2015-09-02",82.3095,83.0974,81.3657,82.3095,905900.0],["2015-09-03",83.3026,85.0425,82.3095,83.8689,636900.0],["2015-09-04",82.687,83.4585,81.9402,82.9661,559000.0],["2015-09-08",84.9851,85.7565,84.23,85.4611,865500.0],["2015-09-09",86.4706,87.8165,86.2079,86.3639,889100.0],["2015-09-10",86.1751,87.8575,85.6498,87.4472,869400.0],["2015-09-11",87.0943,87.1764,85.6498,86.9466,581400.0],["2015-09-14",87.0368,87.7591,86.7742,87.5128,778800.0],["2015-09-15",87.8165,88.7275,86.9876,88.547,425200.0],["2015-09-16",88.5962,90.4018,88.35,90.2458,665300.0],["2015-09-17",90.2294,92.9378,88.7193,91.4112,1526700.0],["2015-09-18",89.975,90.5003,87.6113,87.6852,1780100.0],["2015-09-21",88.2515,88.7111,87.0533,88.4649,733400.0],["2015-09-22",86.569,86.7578,85.1984,86.1751,797000.0],["2015-09-23",86.6101,86.6183,85.1328,86.0848,552800.0],["2015-09-24",85.3298,86.6101,83.1549,86.1751,881500.0],["2015-09-25",87.045,88.2925,86.7167,87.4472,672300.0],["2015-09-28",86.6921,86.8891,84.6978,85.2477,975000.0],["2015-09-29",85.3051,86.7824,84.9276,86.6511,717300.0],["2015-09-30",87.8986,90.7219,87.7837,89.2774,1369300.0],["2015-10-01",89.9504,90.1638,87.439,90.0161,1022900.0],["2015-10-02",88.7521,89.8929,87.7016,89.8109,845900.0],["2015-10-05",90.6316,93.9144,90.0981,93.2414,951300.0],["2015-10-06",93.3481,93.8159,92.1663,92.8639,542600.0],["2015-10-07",93.1183,94.5382,92.79,94.1688,620500.0],["2015-10-08",94.3987,96.0483,93.7996,95.7036,653100.0],["2015-10-09",95.638,96.5489,94.6531,95.2358,921900.0],["2015-10-12",95.1865,95.9744,94.8008,95.5394,453200.0],["2015-10-13",95.3753,95.72,93.463,93.6518,795200.0],["2015-10-14",93.5451,95.2276,92.8968,94.6121,755200.0],["2015-10-15",94.8418,96.0155,94.4151,95.244,672400.0],["2015-10-16",95.1291,96.4833,94.1771,95.8513,507800.0],["2015-10-19",95.2029,95.6872,94.7351,95.3261,610100.0],["2015-10-20",95.5313,97.6651,95.1619,96.6721,686000.0],["2015-10-21",96.631,97.7062,96.155,96.2781,607800.0],["2015-10-22",96.0729,97.7308,95.2686,97.4599,991800.0],["2015-10-23",99.1834,101.3501,98.0919,99.2573,1412400.0],["2015-10-26",98.3052,99.0931,96.7213,98.5925,1096600.0],["2015-10-27",98.5022,101.0136,98.3217,100.5622,1361100.0],["2015-10-28",100.9726,103.3198,100.6689,103.1475,1231700.0],["2015-10-29",102.7864,103.5414,100.948,101.4732,1250600.0],["2015-10-30",101.9164,103.5004,101.5717,102.6386,717100.0],["2015-11-02",102.6304,103.9846,102.0888,103.6891,1015600.0],["2015-11-03",103.1311,103.8123,101.4158,101.7933,898800.0],["2015-11-04",102.2365,102.5402,101.186,101.9082,826400.0],["2015-11-05",101.7523,102.5566,100.792,101.2598,925800.0],["2015-11-06",101.3419,101.9656,100.7756,101.3255,527700.0],["2015-11-09",101.2681,101.6538,100.2422,101.3912,488900.0],["2015-11-10",101.0382,102.7782,100.6935,102.2939,1233100.0],["2015-11-11",102.6961,103.5742,102.3267,102.9997,482200.0],["2015-11-12",102.0805,102.7371,101.4158,101.6127,600100.0],["2015-11-13",101.2188,101.941,99.1752,99.5117,555800.0],["2015-11-16",99.1342,100.5704,99.1342,100.2586,545100.0],["2015-11-17",100.4555,101.2598,99.7743,100.5212,396000.0],["2015-11-18",100.8987,102.3022,100.6607,101.7933,661100.0],["2015-11-19",101.5143,102.6386,101.2434,102.1626,624000.0],["2015-11-20",102.6715,103.6563,102.4252,103.1475,470200.0],["2015-11-23",103.2295,103.6153,102.2939,102.2939,404300.0],["2015-11-24",101.7687,103.1885,101.3173,102.7782,304900.0],["2015-11-25",102.7864,103.6317,102.6386,103.0408,205800.0],["2015-11-27",103.1229,103.6727,102.5155,103.2624,155600.0],["2015-11-30",103.6728,103.7877,102.967,103.3281,803500.0],["2015-12-01",103.9682,104.2226,102.9341,103.4019,919500.0],["2015-12-02",103.5332,103.9436,102.0231,102.1626,343100.0],["2015-12-03",102.2036,103.2131,101.4322,102.097,552000.0],["2015-12-04",102.2857,103.566,101.7112,103.4101,820600.0],["2015-12-07",103.4758,103.722,102.2693,102.8192,699100.0],["2015-12-08",102.3596,102.4417,100.71,101.4814,702900.0],["2015-12-09",101.0703,103.0604,100.5275,101.0785,529900.0],["2015-12-10",100.8893,102.0653,100.7331,101.3334,424500.0],["2015-12-11",99.9765,101.2676,99.6311,99.7956,548300.0],["2015-12-14",99.7462,100.2808,98.0686,98.6853,1225100.0],["2015-12-15",99.5571,101.7035,99.5571,100.8646,944900.0],["2015-12-16",101.7775,103.2084,101.5554,102.9535,600500.0],["2015-12-17",102.9535,103.0933,100.3301,100.3877,539800.0],["2015-12-18",100.0258,104.442,99.483,100.8153,1067100.0],["2015-12-21",101.2759,102.8302,100.3712,101.2923,432000.0],["2015-12-22",102.016,103.011,101.6212,102.4354,438800.0],["2015-12-23",103.2084,103.965,102.8301,103.4716,474300.0],["2015-12-24",103.4469,103.817,102.4272,102.6163,172500.0],["2015-12-28",102.4107,103.4058,101.8433,103.2249,225200.0],["2015-12-29",103.6936,103.891,102.493,103.3976,296800.0],["2015-12-30",102.8795,103.2578,102.1887,102.3449,215100.0],["2015-12-31",101.9419,102.4354,101.0044,101.0127,365200.0],["2016-01-04",100.1492,100.4041,98.2659,99.2692,465300.0],["2016-01-05",99.261,100.1081,96.0126,96.4156,1146300.0],["2016-01-06",94.8037,94.9682,91.7363,93.1261,1115300.0],["2016-01-07",90.7658,92.0899,88.9895,89.302,942700.0],["2016-01-08",90.6178,91.5389,87.9369,88.1096,854700.0],["2016-01-11",88.9649,90.7083,88.9649,90.5438,769900.0],["2016-01-12",93.4797,93.9402,88.825,92.4517,1571100.0],["2016-01-13",92.5422,93.0356,88.0191,88.7593,1738800.0],["2016-01-14",88.5454,89.5981,84.4664,86.7855,2087700.0],["2016-01-15",84.1375,85.7,83.1835,85.0997,1396900.0],["2016-01-19",85.3464,85.996,83.6852,84.3348,709900.0],["2016-01-20",83.2082,85.3135,81.4976,84.3431,1055200.0],["2016-01-21",84.2855,85.7,82.9451,83.3974,948200.0],["2016-01-22",84.7789,85.7493,81.8841,83.4302,982600.0],["2016-01-25",83.0766,83.677,81.1111,82.3036,916000.0],["2016-01-26",83.0931,84.0552,83.0848,84.0059,614100.0],["2016-01-27",83.8825,85.478,82.7723,83.9072,832900.0],["2016-01-28",87.0981,87.2954,81.7608,83.0766,1597800.0],["2016-01-29",83.3233,85.445,83.0355,85.3875,1033200.0],["2016-02-01",85.0832,87.4188,84.3266,86.8513,902400.0],["2016-02-02",85.7247,86.2181,82.32,83.5536,929900.0],["2016-02-03",84.121,84.3595,79.2608,80.7904,1110600.0],["2016-02-04",80.5519,82.575,79.3184,81.3332,870200.0],["2016-02-05",81.1934,82.8546,80.6424,81.0782,1354700.0],["2016-02-08",79.6802,79.7789,76.9252,78.1094,988500.0],["2016-02-09",77.5256,80.1079,77.3035,79.7707,1485500.0],["2016-02-10",79.9104,82.7559,79.7295,80.7822,964500.0],["2016-02-11",79.5651,82.6408,79.5651,80.5026,993200.0],["2016-02-12",81.6128,82.9039,80.5026,82.8217,688000.0],["2016-02-16",84.2526,86.2345,83.7839,85.4451,1116700.0],["2016-02-17",85.5437,88.5043,85.0585,87.4434,1218200.0],["2016-02-18",87.8217,87.8217,85.0174,86.2592,1036200.0],["2016-02-19",85.6013,85.8809,84.3348,84.9681,1145700.0],["2016-02-22",86.0207,87.6655,85.6424,87.1309,550700.0],["2016-02-23",86.2674,86.2674,82.3529,82.4927,1059400.0],["2016-02-24",81.8266,81.8266,79.4746,80.9549,1537100.0],["2016-02-25",81.0042,82.8875,79.8776,82.7806,688400.0],["2016-02-26",83.4467,84.3102,82.7888,83.7016,613300.0],["2016-02-29",83.7181,85.4337,83.3882,83.5944,938300.0],["2016-03-01",84.7986,87.174,84.1387,86.7204,1004100.0],["2016-03-02",86.3657,88.2133,86.2173,88.0813,824400.0],["2016-03-03",87.9741,90.7537,87.9081,90.5393,1061700.0],["2016-03-04",90.4073,90.9599,88.601,89.9042,779200.0],["2016-03-07",89.0381,90.1021,88.8154,89.434,654100.0],["2016-03-08",88.8732,89.4341,86.308,87.1741,920300.0],["2016-03-09",87.339,89.6072,87.0421,89.1866,557300.0],["2016-03-10",89.7145,90.0362,86.4235,87.471,718000.0],["2016-03-11",88.1803,90.9764,88.1803,90.2836,704300.0],["2016-03-14",89.533,91.6033,89.0381,91.2404,680900.0],["2016-03-15",90.4898,91.3063,90.3991,91.1414,710700.0],["2016-03-16",91.0507,92.6013,90.894,92.5353,885400.0],["2016-03-17",91.9332,93.088,91.6858,92.7086,675900.0],["2016-03-18",92.9725,93.9458,91.8177,92.3044,770400.0],["2016-03-21",92.3786,92.6343,91.3641,92.5271,619200.0],["2016-03-22",91.8425,92.8652,91.1001,92.5848,432000.0],["2016-03-23",92.6343,93.855,91.1909,91.3641,582500.0],["2016-03-24",90.8445,91.1909,89.5083,91.1332,673200.0],["2016-03-28",91.1414,91.4218,90.4156,90.6878,405100.0],["2016-03-29",90.6878,92.3456,90.3001,91.9992,389000.0],["2016-03-30",92.725,92.9477,91.6198,92.0899,655600.0],["2016-03-31",92.0899,92.5683,91.4466,91.694,702500.0],["2016-04-01",90.9187,90.9187,87.0256,87.4957,1437300.0],["2016-04-04",87.273,87.3555,83.8666,84.5347,1462000.0],["2016-04-05",83.7016,86.3657,83.1655,85.5327,1171900.0],["2016-04-06",85.6647,87.6772,85.2028,87.6607,1049100.0],["2016-04-07",87.4463,88.3618,84.7161,85.6152,1028000.0],["2016-04-08",86.2915,88.1061,85.6894,86.3245,966900.0],["2016-04-11",87.0008,88.4443,86.6792,87.5617,664300.0],["2016-04-12",87.8504,88.2298,86.9019,87.3225,426300.0],["2016-04-13",88.0813,90.3331,88.0813,90.1846,614600.0],["2016-04-14",90.3413,91.6775,90.3413,90.5558,476200.0],["2016-04-15",90.4321,90.5146,89.0217,89.6155,552000.0],["2016-04-18",89.5083,90.4486,89.4093,90.0774,397400.0],["2016-04-19",90.729,93.5086,90.3743,92.4693,946700.0],["2016-04-20",92.3539,93.7313,91.9167,93.2034,607700.0],["2016-04-21",93.5911,94.3169,93.2117,93.3024,766400.0],["2016-04-22",93.2776,93.723,92.1807,93.0137,456900.0],["2016-04-25",92.89,94.5808,92.1147,93.3271,916100.0],["2016-04-26",93.6488,96.3294,93.4591,95.7933,1201000.0],["2016-04-27",98.5399,98.9771,95.1087,95.6861,1638300.0],["2016-04-28",95.2407,96.2882,91.9085,95.2242,1320100.0],["2016-04-29",95.249,96.016,94.0447,94.9603,1130600.0],["2016-05-02",95.6778,96.8161,95.0098,96.7501,1232700.0],["2016-05-03",95.95,96.7089,93.3024,95.7851,1162500.0],["2016-05-04",95.1582,96.247,94.5314,95.1995,895600.0],["2016-05-05",95.7026,96.2634,94.2427,94.3169,876800.0],["2016-05-06",94.2015,94.9933,93.7148,94.8696,900800.0],["2016-05-09",94.9768,95.7438,94.7293,94.9355,637900.0],["2016-05-10",95.3067,96.3212,94.7706,95.9418,712000.0],["2016-05-11",95.4552,97.014,94.9768,95.0757,662100.0],["2016-05-12",95.7191,96.181,93.8138,94.5231,710900.0],["2016-05-13",94.4076,95.6449,93.8055,94.0612,653700.0],["2016-05-16",94.2014,96.0985,94.1437,94.6633,562800.0],["2016-05-17",93.5251,95.4716,93.2034,93.789,622400.0],["2016-05-18",93.5828,94.9602,92.9312,93.8633,724400.0],["2016-05-19",93.5003,94.2344,91.5868,92.2136,869600.0],["2016-05-20",92.3291,94.6798,92.3291,94.2179,770700.0],["2016-05-23",94.0282,94.2674,92.9312,93.0714,581500.0],["2016-05-24",93.6158,96.0573,93.6158,95.7273,545000.0],["2016-05-25",95.7933,97.0388,95.5376,96.4697,770300.0],["2016-05-26",96.5109,96.9316,95.4964,96.4037,614900.0],["2016-05-27",96.2882,97.6574,96.1067,97.4759,757200.0],["2016-05-31",97.3852,98.078,96.7006,97.9543,846400.0],["2016-06-01",97.9543,97.9543,94.7706,96.9068,984000.0],["2016-06-02",96.313,97.6986,96.313,96.8821,839200.0],["2016-06-03",96.4367,96.9893,95.117,95.6366,503100.0],["2016-06-06",95.8511,96.3047,95.117,95.9418,614900.0],["2016-06-07",95.9418,96.6346,95.4222,96.1315,742100.0],["2016-06-08",96.5946,97.1652,96.1232,96.8179,572500.0],["2016-06-09",95.933,97.5704,95.3707,97.3554,450800.0],["2016-06-10",96.2059,96.6938,95.1061,95.2632,532400.0],["2016-06-13",94.1386,95.0813,93.4771,93.5101,496400.0],["2016-06-14",93.1711,94.2378,92.5591,93.568,669600.0],["2016-06-15",93.8574,95.685,93.8574,93.9732,557700.0],["2016-06-16",93.0966,93.7995,91.6826,93.7168,566000.0],["2016-06-17",93.568,94.6678,93.4357,94.5355,591900.0],["2016-06-20",96.1315,97.4463,95.5774,97.1569,735200.0],["2016-06-21",95.1722,95.5526,93.2703,94.3453,1187500.0],["2016-06-22",94.1634,95.3459,93.7582,93.9153,670700.0],["2016-06-23",95.1226,96.0571,94.337,95.8173,663000.0],["2016-06-24",91.8232,91.8232,86.3323,86.6465,1676300.0],["2016-06-27",85.4144,85.4144,80.5024,80.8,2810000.0],["2016-06-28",82.0488,83.6861,81.4534,83.347,1111500.0],["2016-06-29",83.9424,85.9601,83.5124,85.1663,1288700.0],["2016-06-30",85.2573,85.8609,83.3305,84.1492,1329000.0],["2016-07-01",85.3069,87.2419,84.3724,85.0175,1084900.0],["2016-07-05",84.2567,84.7363,81.8006,82.2389,840300.0],["2016-07-06",81.8999,83.7357,81.0399,83.1403,1415700.0],["2016-07-07",83.1403,85.464,82.7682,84.174,1763000.0],["2016-07-08",85.5136,88.5981,85.4475,87.9944,1264500.0],["2016-07-11",88.6973,90.376,88.2921,88.8048,790900.0],["2016-07-12",90.1114,90.8474,89.5491,89.8964,986400.0],["2016-07-13",90.0535,91.2608,89.0116,91.0954,776100.0],["2016-07-14",92.0547,93.8078,91.6991,92.0712,924600.0],["2016-07-15",92.5343,92.7328,91.6247,92.4847,579900.0],["2016-07-18",92.402,93.477,92.2283,93.3282,415200.0],["2016-07-19",92.3193,93.2786,91.633,92.8486,490200.0],["2016-07-20",92.8734,94.4942,92.5509,93.9732,627700.0],["2016-07-21",94.2874,96.1232,94.1469,95.1309,631300.0],["2016-07-22",94.7918,95.1805,93.3364,93.8574,788100.0],["2016-07-25",93.8574,94.8249,93.4026,93.8739,698200.0],["2016-07-26",93.907,95.1143,93.8161,95.0151,868100.0],["2016-07-27",95.1474,96.6607,94.8166,96.2886,1393500.0],["2016-07-28",85.4805,91.972,85.4805,91.0127,2387900.0],["2016-07-29",91.4428,95.3294,91.2195,93.8161,1364400.0],["2016-08-01",93.9318,94.643,92.8982,93.9897,1118100.0],["2016-08-02",93.477,93.6755,89.0198,90.2271,2248900.0],["2016-08-03",89.9873,91.9554,89.5491,91.9554,1485000.0],["2016-08-04",92.1043,93.1463,92.0464,92.2366,798900.0],["2016-08-05",92.7576,95.379,92.5591,94.0724,669500.0],["2016-08-08",94.0724,94.7505,94.0228,94.6926,769200.0],["2016-08-09",94.1303,95.2384,93.6507,94.3205,680000.0],["2016-08-10",94.428,94.8911,93.6011,94.0063,568800.0],["2016-08-11",94.3205,95.4782,94.3205,94.9573,785500.0],["2016-08-12",94.4941,94.9242,93.7003,94.4776,538700.0],["2016-08-15",94.3784,95.1971,94.3784,94.8497,477800.0],["2016-08-16",94.4694,94.4694,93.1876,93.2786,735200.0],["2016-08-17",93.2703,93.8326,92.8816,93.7086,800900.0],["2016-08-18",93.4191,94.2626,92.9561,93.9484,791200.0],["2016-08-19",93.4439,95.0317,93.0388,94.8911,471800.0],["2016-08-22",94.3867,94.9655,94.0807,94.8911,632900.0],["2016-08-23",95.3459,96.1894,95.1557,95.7594,769900.0],["2016-08-24",95.6519,96.5201,95.3376,95.6767,528500.0],["2016-08-25",95.3459,95.9248,94.2461,95.4699,506400.0],["2016-08-26",95.5526,96.6194,95.1805,95.4865,628600.0],["2016-08-29",95.2798,96.2555,95.0482,95.6436,459100.0],["2016-08-30",95.6436,96.3815,95.1627,95.9421,649000.0],["2016-08-31",95.8011,97.0033,95.2954,96.4146,709800.0],["2016-09-01",96.1742,97.9733,95.4446,95.9669,725500.0],["2016-09-02",96.423,97.2355,95.9255,97.0448,485400.0],["2016-09-06",97.4095,97.6417,96.4395,96.8458,570100.0],["2016-09-07",96.8458,97.4178,96.4893,96.9535,684400.0],["2016-09-08",96.6054,96.995,95.6022,95.826,763300.0],["2016-09-09",95.1461,95.4695,93.5046,93.7284,755700.0],["2016-09-12",93.0403,96.1245,92.8164,95.8094,789800.0],["2016-09-13",94.6985,95.6685,94.1595,94.8643,576900.0],["2016-09-14",94.3668,96.0747,93.8942,95.5358,516900.0],["2016-09-15",95.7348,97.2935,95.428,96.9618,523800.0],["2016-09-16",96.9453,97.3681,95.627,97.252,809900.0],["2016-09-19",97.8158,98.8605,96.5639,96.6385,609000.0],["2016-09-20",97.393,97.5754,96.2737,97.1774,756900.0],["2016-09-21",97.4344,98.4293,97.4344,98.3215,477200.0],["2016-09-22",98.6947,100.3611,98.6947,100.0792,644300.0],["2016-09-23",99.9797,99.9797,98.7112,99.474,620300.0],["2016-09-26",98.8107,99.2253,98.106,98.8356,820400.0],["2016-09-27",98.5288,99.0346,97.9236,98.421,663900.0],["2016-09-28",98.5371,99.6978,98.4625,99.5984,613900.0],["2016-09-29",99.0263,99.7559,98.4128,98.4708,650600.0],["2016-09-30",99.018,100.9663,98.7029,100.5021,573700.0],["2016-10-03",100.4855,100.8917,99.8885,100.3197,589400.0],["2016-10-04",100.8088,101.5716,100.0875,100.5269,597600.0],["2016-10-05",100.643,103.8682,100.5435,103.1883,725100.0],["2016-10-06",100.0875,101.5301,99.6812,100.9746,1107100.0],["2016-10-07",100.7922,100.8503,99.333,100.328,1247200.0],["2016-10-10",100.8337,101.4804,99.731,99.7808,326700.0],["2016-10-11",99.6481,99.9051,97.6251,98.164,588600.0],["2016-10-12",98.4459,99.1838,98.0977,98.7029,467600.0],["2016-10-13",97.9817,97.9817,95.5607,96.4976,1049300.0],["2016-10-14",96.7131,97.6417,96.0416,96.224,508400.0],["2016-10-17",96.3235,97.6666,96.0499,96.0996,711100.0],["2016-10-18",96.738,96.9867,91.8381,93.5543,1768900.0],["2016-10-19",93.8942,96.2406,93.6123,96.0333,794100.0],["2016-10-20",96.0498,96.1328,94.7979,95.6602,612000.0],["2016-10-21",94.9886,95.8343,94.0683,95.6685,389000.0],["2016-10-24",96.0581,97.3764,96.0581,97.194,649100.0],["2016-10-25",96.4395,97.136,93.2392,94.599,1316800.0],["2016-10-26",96.1742,100.3611,94.6404,100.0046,2536700.0],["2016-10-27",100.0046,101.2399,97.7909,100.3528,1941300.0],["2016-10-28",100.386,101.1322,99.2585,100.5684,1048800.0],["2016-10-31",100.7259,101.953,100.4938,101.7954,980500.0],["2016-11-01",101.9778,102.7738,100.4938,101.8452,1595100.0],["2016-11-02",101.3063,102.8152,99.5652,100.0046,1072700.0],["2016-11-03",100.3777,100.8917,99.275,99.5403,520400.0],["2016-11-04",99.5818,101.2897,99.0097,99.8471,714400.0],["2016-11-07",101.5882,102.3095,100.701,101.6462,660800.0],["2016-11-08",101.0824,101.8701,99.5901,101.3394,890700.0],["2016-11-09",97.3349,98.421,93.3056,96.9453,2399000.0],["2016-11-10",96.224,100.4274,96.0001,98.8605,1043200.0],["2016-11-11",98.5205,99.1755,97.4427,98.7029,784700.0],["2016-11-14",99.0512,102.9064,99.0512,101.6628,1127200.0],["2016-11-15",101.9861,104.3159,101.9778,103.9096,783400.0],["2016-11-16",103.1883,104.9708,103.1634,104.6143,734400.0],["2016-11-17",104.092,105.0952,102.3177,104.9128,497600.0],["2016-11-18",105.1284,106.1481,104.5646,105.1864,706900.0],["2016-11-21",105.8663,106.1233,103.5531,105.1118,494900.0],["2016-11-22",105.402,107.0767,104.3573,106.8446,505200.0],["2016-11-23",106.6705,108.2706,106.4135,106.6954,531600.0],["2016-11-25",107.1099,108.2126,106.8197,107.4664,226600.0],["2016-11-28",107.6322,108.0053,105.8497,106.687,634600.0],["2016-11-29",106.115,106.9441,105.6424,106.173,675300.0],["2016-11-30",106.7285,108.4281,106.5544,107.3752,812700.0],["2016-12-01",108.1048,110.4677,107.6488,109.2075,642300.0],["2016-12-02",109.2075,110.1112,107.7483,108.4033,562700.0],["2016-12-05",109.4894,110.2272,108.2789,108.7681,544000.0],["2016-12-06",109.1163,110.3433,108.6354,110.1941,575400.0],["2016-12-07",109.87,114.2824,109.87,113.5096,688200.0],["2016-12-08",113.9417,115.1051,113.4016,114.781,788900.0],["2016-12-09",114.6979,115.3378,113.9833,115.3378,452200.0],["2016-12-12",114.8558,114.8558,111.158,111.7646,1046200.0],["2016-12-13",111.7729,113.4016,111.507,112.7119,638200.0],["2016-12-14",111.3076,113.0858,110.5182,111.399,517200.0],["2016-12-15",111.6151,113.1274,110.6262,111.532,665600.0],["2016-12-16",112.3546,113.8836,111.5402,111.9723,642500.0],["2016-12-19",112.4211,112.9113,111.0084,112.7535,601000.0],["2016-12-20",113.8503,114.083,112.8365,113.5096,402900.0],["2016-12-21",113.626,113.6592,111.7979,113.0194,482500.0],["2016-12-22",112.6289,113.061,110.4351,111.0251,450200.0],["2016-12-23",111.0085,111.8062,110.1609,110.9752,430400.0],["2016-12-27",111.1248,112.6704,110.2024,112.0471,421800.0],["2016-12-28",112.5956,112.7784,110.1027,110.2107,312900.0],["2016-12-29",110.5597,111.2993,110.2024,110.2689,345700.0],["2016-12-30",110.9835,111.1082,109.5376,109.9947,258500.0],["2017-01-03",110.6844,112.8781,109.9282,110.4517,733500.0],["2017-01-04",110.5597,113.5097,110.3603,113.2437,1003500.0],["2017-01-05",113.2437,113.8088,111.4904,113.4348,742000.0],["2017-01-06",113.734,114.54,113.0526,113.7589,551700.0],["2017-01-09",113.8254,114.1993,112.3463,112.9861,492300.0],["2017-01-10",114.7145,119.343,114.432,118.6367,1585400.0],["2017-01-11",118.9109,120.1324,118.2544,119.6505,987100.0],["2017-01-12",119.8499,119.8499,116.9664,118.7946,517200.0],["2017-01-13",118.5951,119.9247,118.296,119.102,406600.0],["2017-01-17",119.1436,119.8997,117.2905,117.8473,486500.0],["2017-01-18",117.7974,118.2295,116.9166,118.1797,507600.0],["2017-01-19",118.5453,119.1685,117.4567,117.6894,369000.0],["2017-01-20",118.2711,118.8195,117.3736,117.9969,401500.0],["2017-01-23",118.08,118.3708,116.5344,117.6811,478500.0],["2017-01-24",118.1797,119.7585,117.8057,119.6422,391700.0],["2017-01-25",120.7473,122.3178,119.9164,122.1517,712000.0],["2017-01-26",122.5671,123.3898,119.7003,120.041,1052100.0],["2017-01-27",120.2654,120.5313,117.2407,117.3819,1056100.0],["2017-01-30",116.9748,117.1576,115.155,117.141,640300.0],["2017-01-31",116.9498,118.5785,116.4928,118.0716,810100.0],["2017-02-01",119.0937,121.1379,117.3238,118.537,748100.0],["2017-02-02",119.2765,119.2765,116.6174,116.8834,677400.0],["2017-02-03",117.598,120.523,116.4181,116.9582,598700.0],["2017-02-06",116.8252,117.6645,116.3681,117.4983,341100.0],["2017-02-07",117.6811,118.08,115.2048,115.9693,642500.0],["2017-02-08",115.587,116.659,115.5787,116.1438,442200.0],["2017-02-09",116.1438,117.922,116.1438,116.7088,464000.0],["2017-02-10",117.5564,117.7725,116.7255,117.4567,454200.0],["2017-02-13",118.2129,120.0576,118.163,119.4843,636000.0],["2017-02-14",119.5175,120.5147,118.9774,119.8997,494800.0],["2017-02-15",118.8278,119.5175,118.5453,119.3347,723700.0],["2017-02-16",119.3596,119.6587,117.3071,117.8805,632400.0],["2017-02-17",117.0579,118.3043,116.1272,118.3043,413800.0],["2017-02-21",118.1797,119.9662,117.249,117.814,674300.0],["2017-02-22",117.731,119.0771,116.792,118.8445,773800.0],["2017-02-23",118.7115,120.3568,118.5453,118.7281,908700.0],["2017-02-24",117.7476,118.1797,115.8114,117.465,857300.0],["2017-02-27",117.4817,119.6837,117.382,119.3929,475500.0],["2017-02-28",118.5536,118.886,117.5232,117.9886,620400.0],["2017-03-01",118.9058,120.9906,118.9058,119.7981,699100.0],["2017-03-02",119.4228,121.2407,119.0142,120.0983,510100.0],["2017-03-03",119.9315,120.8238,119.0976,120.4986,399700.0],["2017-03-06",120.3902,120.4068,117.8217,118.4972,524300.0],["2017-03-07",118.5472,118.764,117.4131,118.4555,476200.0],["2017-03-08",118.689,120.3651,118.5556,120.0066,476800.0],["2017-03-09",120.2401,121.199,119.4645,120.0816,695600.0],["2017-03-10",120.1901,121.4492,119.698,120.4819,597600.0],["2017-03-13",121.1323,122.625,121.0156,122.083,436300.0],["2017-03-14",121.3992,122.9586,120.3902,122.3915,385900.0],["2017-03-15",123.0086,124.1594,122.5917,123.584,628800.0],["2017-03-16",124.2511,124.2511,122.058,122.3915,518600.0],["2017-03-17",122.4166,122.4166,120.4236,120.9239,690500.0],["2017-03-20",121.0823,122.0079,120.2151,120.2401,524500.0],["2017-03-21",120.4319,121.0823,114.0192,114.261,959100.0],["2017-03-22",114.2694,115.8204,113.4605,115.4618,753100.0],["2017-03-23",114.5529,115.4368,113.5855,114.6446,685100.0],["2017-03-24",115.2033,116.4625,114.3778,114.9949,562000.0],["2017-03-27",114.2193,115.6369,113.4521,115.2116,632900.0],["2017-03-28",115.0949,117.5716,114.8698,117.1713,702000.0],["2017-03-29",117.3298,118.2054,116.9128,117.2214,538800.0],["2017-03-30",117.0713,118.1553,116.771,117.8718,421000.0],["2017-03-31",118.2471,118.9642,117.8385,118.0636,860100.0],["2017-04-03",118.3638,118.3638,112.0011,114.1109,1244000.0],["2017-04-04",113.1603,113.7273,111.0255,112.2763,1147500.0],["2017-04-05",113.5855,113.5855,110.792,111.0004,901700.0],["2017-04-06",110.842,112.1096,110.4167,112.0095,820500.0],["2017-04-07",111.701,112.6433,111.0588,112.0429,594200.0],["2017-04-10",111.9928,112.86,111.3924,111.5175,683700.0],["2017-04-11",111.5759,112.1346,110.1499,111.9428,777000.0],["2017-04-12",112.3347,112.4348,110.2833,110.767,588800.0],["2017-04-13",110.7085,111.359,110.0831,110.1415,451200.0],["2017-04-17",110.1248,112.2596,110.1248,112.1762,396800.0],["2017-04-18",111.7009,112.4931,111.3257,111.9844,713400.0],["2017-04-19",112.9017,114.2943,112.5181,113.8941,688400.0],["2017-04-20",115.9538,118.0802,115.8287,117.3214,987000.0],["2017-04-21",116.9378,117.3131,115.4284,115.9538,600900.0],["2017-04-24",117.1963,118.5139,117.163,117.4465,749800.0],["2017-04-25",118.3555,118.8308,116.8795,117.5216,1133200.0],["2017-04-26",117.3631,120.657,115.6203,117.6216,1524400.0],["2017-04-27",118.2053,119.4312,116.7877,118.9058,906800.0],["2017-04-28",119.2394,119.9816,117.4549,118.9642,721600.0],["2017-05-01",119.8148,120.3735,118.9392,118.9392,552100.0],["2017-05-02",118.7891,119.2894,111.5592,112.4598,1749000.0],["2017-05-03",112.4765,115.2867,112.0261,113.6022,1115700.0],["2017-05-04",114.1943,116.5709,112.785,116.229,1056600.0],["2017-05-05",117.188,117.5132,115.5452,117.4465,761400.0],["2017-05-08",117.73,120.6737,117.655,119.2227,1120100.0],["2017-05-09",119.7398,121.1157,119.5229,120.2568,839500.0],["2017-05-10",120.3235,121.0156,119.3228,120.7071,709900.0],["2017-05-11",120.6321,121.5577,119.7398,120.7905,607900.0],["2017-05-12",120.4235,120.6153,119.5312,120.3151,462200.0],["2017-05-15",120.582,122.5917,120.3235,121.9579,657400.0],["2017-05-16",122.2998,122.5833,120.115,121.7411,614400.0],["2017-05-17",120.2317,121.2908,117.3798,117.8885,797500.0],["2017-05-18",116.9128,118.7807,116.3791,118.3471,549100.0],["2017-05-19",119.0142,120.8988,118.7891,119.6397,662200.0],["2017-05-22",120.9072,121.4826,120.0066,121.2157,577800.0],["2017-05-23",121.4826,121.4826,119.4228,119.698,646200.0],["2017-05-24",119.7814,120.7654,119.4645,120.607,452300.0],["2017-05-25",120.8988,121.274,119.5312,120.8821,683400.0],["2017-05-26",120.7487,123.1087,120.5486,123.067,530800.0],["2017-05-30",122.8251,124.2511,122.8251,122.9586,537600.0],["2017-05-31",123.1504,124.3095,121.8578,124.2845,770700.0],["2017-06-01",125.035,127.7369,124.5264,126.6361,824900.0],["2017-06-02",126.6778,127.8202,125.6021,127.2865,534900.0],["2017-06-05",127.4116,127.4116,125.6104,126.0523,535600.0],["2017-06-06",125.502,126.0858,124.3846,125.3853,657600.0],["2017-06-07",125.494,128.0877,125.0339,127.9037,611000.0],["2017-06-08",124.5318,125.9876,122.164,122.917,1145600.0],["2017-06-09",122.2644,123.5612,121.2185,121.846,875800.0],["2017-06-12",121.1934,122.4819,121.1098,122.4819,741400.0],["2017-06-13",123.1596,123.8373,121.8879,123.6282,867900.0],["2017-06-14",123.9126,123.9126,122.1974,122.8333,676500.0],["2017-06-15",121.6285,121.9381,119.9468,120.9341,718800.0],["2017-06-16",119.1771,119.6205,115.2446,115.8387,1565600.0],["2017-06-19",115.8805,116.3909,115.2363,116.0395,1282900.0],["2017-06-20",115.7885,116.1148,113.8641,114.3494,1037500.0],["2017-06-21",115.4622,116.0144,114.5418,115.8805,1044700.0],["2017-06-22",115.4371,116.165,114.8179,115.3451,608300.0],["2017-06-23",115.7132,116.4829,115.0522,115.4789,809500.0],["2017-06-26",115.596,117.5287,115.596,116.9682,646700.0],["2017-06-27",115.3116,116.006,113.4709,115.5793,846700.0],["2017-06-28",116.3825,117.4367,116.1483,116.9933,566700.0],["2017-06-29",117.2109,117.4953,116.0228,116.7674,527600.0],["2017-06-30",117.4869,119.2356,117.42,118.8758,648900.0],["2017-07-03",119.9468,122.4652,119.336,119.9719,373600.0],["2017-07-05",119.9719,120.9425,118.7755,119.905,634700.0],["2017-07-06",119.746,120.4488,117.9221,118.0894,713200.0],["2017-07-07",118.0977,121.3608,118.0977,121.2939,582900.0],["2017-07-10",121.4612,123.3772,120.4237,123.2182,744500.0],["2017-07-11",123.4107,124.992,122.5238,123.829,736900.0],["2017-07-12",124.4398,125.3852,123.7035,123.8792,582500.0],["2017-07-13",123.9378,125.4605,123.737,124.6991,436400.0],["2017-07-14",125.0171,125.0171,123.0341,123.327,639700.0],["2017-07-17",124.1051,124.4481,123.0425,124.1637,475300.0],["2017-07-18",124.2557,124.5903,123.2516,124.3226,680300.0],["2017-07-19",124.8832,125.2597,123.9712,124.7745,451600.0],["2017-07-20",125.4354,125.9876,124.1302,124.1302,648200.0],["2017-07-21",122.5657,122.5657,119.8213,120.909,1075800.0],["2017-07-24",120.9424,121.3942,120.0555,120.5073,565500.0],["2017-07-25",121.0429,122.4151,120.976,122.1306,858900.0],["2017-07-26",124.4481,127.7447,124.0633,126.0127,1338800.0],["2017-07-27",126.9498,127.0754,124.0968,126.063,687600.0],["2017-07-28",125.5777,125.5777,124.1302,124.8079,450900.0],["2017-07-31",125.4856,125.494,123.2768,123.988,439400.0],["2017-08-01",124.239,124.6657,120.1476,122.3481,1031800.0],["2017-08-02",121.5867,122.666,121.2437,121.7038,514400.0],["2017-08-03",121.7457,122.5656,119.5703,119.6456,659300.0],["2017-08-04",120.2982,122.1473,119.905,122.1473,483700.0],["2017-08-07",122.3147,123.6115,122.0637,123.4191,455100.0],["2017-08-08",123.2434,124.7494,123.235,123.9043,402200.0],["2017-08-09",122.7748,123.5529,121.411,121.6787,481500.0],["2017-08-10",121.1181,121.3273,117.512,118.7169,690100.0],["2017-08-11",118.2567,120.1643,118.2567,119.428,427400.0],["2017-08-14",120.7166,121.6536,120.4237,120.8421,842400.0],["2017-08-15",121.1934,121.6369,119.746,120.4823,646500.0],["2017-08-16",120.8923,122.1807,120.6998,121.7038,499300.0],["2017-08-17",121.319,122.0887,119.0181,119.0599,458100.0],["2017-08-18",118.8089,119.5954,117.9722,118.8591,546300.0],["2017-08-21",118.9344,119.8046,118.3906,119.1603,451100.0],["2017-08-22",119.7293,121.9298,119.7293,121.7708,552300.0],["2017-08-23",120.8504,123.2349,120.8504,121.9883,727200.0],["2017-08-24",122.2979,123.3605,121.8544,122.4067,925000.0],["2017-08-25",122.8919,123.1178,120.8671,120.9341,638500.0],["2017-08-28",121.0679,121.821,120.4655,120.499,400900.0],["2017-08-29",119.6006,121.389,119.2312,121.1623,384800.0],["2017-08-30",121.0364,123.9246,120.9272,123.8742,897900.0],["2017-08-31",124.2101,125.9228,123.8742,125.5534,777600.0],["2017-09-01",125.9312,127.9379,125.3939,127.2914,948800.0],["2017-09-05",127.2997,127.6188,126.3762,126.8715,1065100.0],["2017-09-06",127.3753,128.8026,127.0898,128.492,556600.0],["2017-09-07",128.8446,129.1553,126.1579,126.5693,819400.0],["2017-09-08",126.1915,126.9219,125.4275,126.7792,505800.0],["2017-09-11",127.4761,128.6683,126.6533,128.45,611200.0],["2017-09-12",129.0293,130.7337,128.4668,130.6329,607100.0],["2017-09-13",130.1376,132.5724,129.7682,132.1107,712300.0],["2017-09-14",132.438,137.7947,132.438,137.2741,1401100.0],["2017-09-15",136.7116,140.7753,136.5017,140.3555,1340400.0],["2017-09-18",140.7752,141.0103,139.2136,139.8937,1009900.0],["2017-09-19",139.9189,140.0952,138.5084,139.625,782900.0],["2017-09-20",139.9525,140.7837,139.3648,140.0197,677100.0],["2017-09-21",140.0952,141.7996,139.8517,141.4133,594000.0],["2017-09-22",141.5057,143.823,141.4302,143.017,638600.0],["2017-09-25",143.0926,145.2672,143.0926,144.881,784300.0],["2017-09-26",143.1429,145.838,143.1429,144.9145,867300.0],["2017-09-27",145.5945,145.5945,142.8407,144.99,724500.0],["2017-09-28",144.8137,146.0899,144.5535,145.9976,637400.0],["2017-09-29",146.283,146.644,145.2335,145.3175,520900.0],["2017-10-02",145.6701,147.5676,145.4267,146.9631,1002500.0],["2017-10-03",147.702,148.8102,145.3427,146.3166,752400.0],["2017-10-04",146.3418,147.9622,145.8464,147.7439,1065700.0],["2017-10-05",147.8363,148.1386,146.4006,147.0051,641100.0],["2017-10-06",146.6944,147.2401,145.7793,145.88,594900.0],["2017-10-09",146.3754,146.6273,145.1244,145.8548,309600.0],["2017-10-10",146.2662,146.2662,143.7726,145.0992,524000.0],["2017-10-11",145.0488,145.8465,143.8062,145.5946,611600.0],["2017-10-12",144.5871,145.2755,143.6887,144.671,526900.0],["2017-10-13",145.88,145.9388,144.9229,145.561,435100.0],["2017-10-16",146.3502,146.5517,145.1328,146.1571,340200.0],["2017-10-17",146.4425,146.8036,144.7717,145.2839,420400.0],["2017-10-18",145.7876,146.6608,144.7801,145.2923,339600.0],["2017-10-19",144.9565,145.1664,143.7391,144.8641,328800.0],["2017-10-20",145.9052,146.3082,144.629,145.8716,335500.0],["2017-10-23",145.8129,146.3082,144.6542,144.671,290200.0],["2017-10-24",145.8045,147.257,145.2167,146.7532,650700.0],["2017-10-25",146.6693,147.4585,142.9582,144.0077,1069500.0],["2017-10-26",144.5451,150.1284,144.5451,148.7431,1420900.0],["2017-10-27",149.1461,149.2133,145.6198,146.8792,612100.0],["2017-10-30",146.7364,146.8708,144.5871,145.4938,471000.0],["2017-10-31",145.5946,147.9118,145.5778,147.4249,600900.0],["2017-11-01",149.0285,149.9605,147.8195,148.7346,596900.0],["2017-11-02",148.701,149.4399,146.6272,148.4659,495400.0],["2017-11-03",148.7011,149.4819,147.2822,147.5928,405300.0],["2017-11-06",147.6851,148.1805,145.3427,146.4845,460900.0],["2017-11-07",146.6525,147.8783,145.6281,146.4594,462300.0],["2017-11-08",146.451,146.8792,145.2755,146.8456,427900.0],["2017-11-09",145.9555,147.0554,145.3678,146.5349,432400.0],["2017-11-10",146.0731,147.8783,145.8716,147.2905,393600.0],["2017-11-13",146.8959,147.6432,145.9976,146.3922,257700.0],["2017-11-14",146.0312,147.3494,145.8801,146.8708,372200.0],["2017-11-15",146.2243,146.644,144.9229,145.3595,533000.0],["2017-11-16",145.1916,146.2578,144.0833,145.8548,426000.0],["2017-11-17",145.5442,146.9799,144.8053,146.8288,352100.0],["2017-11-20",147.3493,149.5407,147.3493,148.4744,551300.0],["2017-11-21",148.8774,149.4903,148.1889,148.3065,376700.0],["2017-11-22",148.8102,148.9362,146.7028,147.937,349300.0],["2017-11-24",148.6339,148.827,147.7523,148.7346,146500.0],["2017-11-27",148.4408,149.0202,146.9631,147.702,352100.0],["2017-11-28",148.1553,150.8,147.618,150.523,380200.0],["2017-11-29",151.0184,151.2199,150.0108,150.3719,397800.0],["2017-11-30",151.2199,152.2862,150.1032,151.8748,457100.0],["2017-12-01",151.8496,151.8496,147.2318,149.7338,383200.0],["2017-12-04",151.371,151.4298,148.466,148.6087,373000.0],["2017-12-05",148.8186,149.8009,147.6264,149.2804,391400.0],["2017-12-06",148.3316,149.314,145.5442,146.0983,536900.0],["2017-12-07",146.6541,149.2727,145.8036,148.136,584800.0],["2017-12-08",148.3044,150.2242,148.1276,149.0959,591600.0],["2017-12-11",149.0623,149.6517,147.3614,147.5972,511700.0],["2017-12-12",147.715,148.9949,147.1677,148.4897,395200.0],["2017-12-13",148.8349,149.1801,145.9636,146.5362,548800.0],["2017-12-14",146.7467,147.6561,144.1112,144.709,454500.0],["2017-12-15",144.6837,146.1657,144.5659,145.1637,505200.0],["2017-12-18",146.3257,148.8686,145.1637,148.6244,494600.0],["2017-12-19",149.7106,150.8558,148.7844,149.3485,458700.0],["2017-12-20",149.9716,151.8746,149.2559,151.4536,401600.0],["2017-12-21",152.0598,152.7924,151.462,151.563,470500.0],["2017-12-22",151.2851,151.5714,149.2054,149.618,264400.0],["2017-12-26",149.0117,149.7443,148.4055,149.0201,182900.0],["2017-12-27",148.8181,150.3674,148.8181,150.2916,267000.0],["2017-12-28",150.5274,151.3778,149.7443,151.2178,316200.0],["2017-12-29",151.3946,151.5462,148.6749,148.7507,332100.0],["2018-01-02",149.1212,150.7463,148.776,150.5526,369400.0],["2018-01-03",150.6621,151.8157,149.9295,151.6304,555400.0],["2018-01-04",152.8176,157.3561,152.8176,156.7414,546700.0],["2018-01-05",158.7875,161.7766,157.9539,161.1535,623600.0],["2018-01-08",161.5241,161.6672,158.8549,159.5538,480200.0],["2018-01-09",160.3284,160.8421,158.5686,159.4612,485600.0],["2018-01-10",158.6359,158.7959,152.8176,153.6765,920600.0],["2018-01-11",154.4091,156.0426,154.0554,155.6973,882700.0],["2018-01-12",156.3541,159.579,155.8152,159.259,646300.0],["2018-01-16",160.6737,162.2482,156.1015,157.5582,1020500.0],["2018-01-17",157.6508,162.6102,155.9499,161.7767,594600.0],["2018-01-18",162.0461,162.0966,159.3937,160.7999,424200.0],["2018-01-19",161.5998,161.903,159.7895,160.9767,457000.0],["2018-01-22",160.7326,161.3893,158.6359,160.1937,441700.0],["2018-01-23",160.9684,160.9684,157.5582,158.6697,506200.0],["2018-01-24",159.7727,162.1556,159.0738,161.9619,603600.0],["2018-01-25",162.9976,163.1239,160.0589,161.3725,870700.0],["2018-01-26",162.9892,167.814,161.6673,166.7109,1119400.0],["2018-01-29",166.2478,170.441,164.2859,164.2859,918400.0],["2018-01-30",164.6396,166.8204,163.0229,166.4415,648800.0],["2018-01-31",167.5698,168.2266,162.2651,162.6272,692400.0],["2018-02-01",161.4315,164.0754,157.7435,162.223,535200.0],["2018-02-02",161.3977,161.7935,155.773,156.7077,805200.0],["2018-02-05",155.672,158.1728,150.241,150.4768,697500.0],["2018-02-06",148.717,156.4467,145.231,155.3605,881200.0],["2018-02-07",156.6151,164.0922,156.6151,161.0441,1075600.0],["2018-02-08",161.1536,161.1536,154.9564,154.9564,814200.0],["2018-02-09",157.0699,159.0486,152.0346,157.1456,838700.0],["2018-02-12",158.6107,160.7663,157.4992,159.158,775800.0],["2018-02-13",158.2739,158.3665,156.2109,157.4318,497500.0],["2018-02-14",156.9099,162.1051,156.211,161.802,644800.0],["2018-02-15",163.5449,163.5449,158.6107,161.5493,576100.0],["2018-02-16",161.583,161.6251,158.636,159.6211,621800.0],["2018-02-20",159.0317,161.7935,157.0614,159.7306,455400.0],["2018-02-21",160.5726,163.7639,160.3958,161.2799,382600.0],["2018-02-22",161.3557,161.7767,158.6107,159.2843,687200.0],["2018-02-23",160.5052,160.9852,158.2992,159.2506,607700.0],["2018-02-26",160.0421,163.4691,159.6211,163.3596,526600.0],["2018-02-27",163.4607,163.4607,158.4844,158.6107,780800.0],["2018-02-28",158.8212,161.2799,157.0698,157.0951,580100.0],["2018-03-01",157.6171,157.9792,151.824,152.6324,1158000.0],["2018-03-02",151.0241,154.2743,150.359,153.4997,604300.0],["2018-03-05",152.4051,155.8994,151.3189,155.571,549700.0],["2018-03-06",156.205,158.9519,154.8864,157.9207,569600.0],["2018-03-07",155.833,158.225,155.1822,157.5911,376900.0],["2018-03-08",158.0729,158.7576,156.1881,158.2335,350700.0],["2018-03-09",159.6703,161.4199,157.9207,160.8621,483100.0],["2018-03-12",161.1494,162.1975,159.5435,160.1436,348100.0],["2018-03-13",161.0142,163.271,160.3042,161.6735,1100200.0],["2018-03-14",162.7216,162.8906,159.1801,159.3238,651400.0],["2018-03-15",160.1183,160.6423,158.2842,159.8901,552900.0],["2018-03-16",159.6111,161.5805,158.9012,161.2086,495000.0],["2018-03-19",160.7691,161.5805,157.9038,159.6619,500800.0],["2018-03-20",159.8056,160.4057,158.7659,159.4337,381500.0],["2018-03-21",160.0929,164.1162,159.7041,162.7892,404300.0],["2018-03-22",162.0708,163.8035,158.4533,158.5969,666000.0],["2018-03-23",159.0195,159.0195,154.4385,154.5568,517700.0],["2018-03-26",156.7797,160.1014,156.543,159.0702,462700.0],["2018-03-27",160.1014,160.2705,155.4105,156.4247,819700.0],["2018-03-28",155.8077,157.2107,152.2408,152.6973,674500.0],["2018-03-29",153.9229,159.3492,153.9229,157.2868,797700.0],["2018-04-02",157.3798,157.6672,152.2155,153.534,517400.0],["2018-04-03",154.9794,159.6535,154.9794,158.5293,535100.0],["2018-04-04",154.8695,161.5298,153.4411,161.2424,416900.0],["2018-04-05",162.2821,164.1923,161.0311,163.4316,548800.0],["2018-04-06",162.2568,163.4908,157.8193,159.924,747700.0],["2018-04-09",161.234,162.5863,159.3999,159.8901,282300.0],["2018-04-10",163.3555,166.2039,162.5441,164.8177,811100.0],["2018-04-11",164.243,166.1954,163.7189,164.7585,483100.0],["2018-04-12",166.1701,166.9054,164.8177,165.5446,459000.0],["2018-04-13",166.5082,166.5082,162.9921,163.719,341300.0],["2018-04-16",164.9445,166.4997,163.9809,165.7221,252600.0],["2018-04-17",167.0829,167.9028,166.356,167.0829,401100.0],["2018-04-18",168.0042,168.6296,166.5927,166.7786,435900.0],["2018-04-19",166.5674,166.8632,162.2568,162.8822,560400.0],["2018-04-20",162.3074,163.9133,160.7184,161.7749,421600.0],["2018-04-23",162.1722,164.1077,161.6481,162.4088,584800.0],["2018-04-24",162.7808,163.3302,157.6165,159.2309,505600.0],["2018-04-25",158.6223,160.5494,157.9207,159.3153,489700.0],["2018-04-26",158.859,160.803,155.233,160.1691,694400.0],["2018-04-27",160.5916,160.693,157.777,159.0787,1070900.0],["2018-04-30",159.5013,160.4902,157.9461,158.0306,770100.0],["2018-05-01",157.6334,158.7829,156.1289,158.6138,537100.0],["2018-05-02",158.9434,160.4986,158.673,159.1548,547000.0],["2018-05-03",158.2926,160.3634,156.45,159.7464,702800.0],["2018-05-04",159.3407,161.496,157.1178,161.1664,586000.0],["2018-05-07",161.2678,162.3835,160.4564,161.7158,537400.0],["2018-05-08",163.0427,163.0427,160.7775,161.7664,645200.0],["2018-05-09",161.8256,161.8425,159.1209,161.6059,640500.0],["2018-05-10",163.2963,164.6571,162.0792,164.2683,687600.0],["2018-05-11",164.674,165.8489,164.3782,164.8008,436700.0],["2018-05-14",167.4633,168.655,166.711,166.8378,660400.0],["2018-05-15",166.4574,167.1674,165.6038,166.0771,502200.0],["2018-05-16",166.0602,171.0554,165.8404,170.6328,803000.0],["2018-05-17",170.6666,172.2641,170.4807,171.3005,675600.0],["2018-05-18",171.0301,171.8246,168.4352,170.5314,587300.0],["2018-05-21",171.4696,173.2615,170.6244,171.6302,505700.0],["2018-05-22",172.3825,173.0333,170.6244,170.7005,536000.0],["2018-05-23",169.7453,170.8948,168.0887,169.3819,532100.0],["2018-05-24",169.0945,169.7116,167.1928,168.7311,480800.0],["2018-05-25",168.1817,169.6354,167.2012,167.8858,424100.0],["2018-05-29",167.235,168.4099,163.4315,165.7052,516000.0],["2018-05-30",166.5758,168.4691,166.1616,167.5647,655400.0],["2018-05-31",168.1648,169.3312,166.3983,167.3534,500600.0],["2018-06-01",168.9509,169.2974,167.3618,168.4944,469200.0],["2018-06-04",169.0861,170.4131,168.6635,170.2694,485000.0],["2018-06-05",169.813,171.1907,168.1986,169.5002,548500.0],["2018-06-06",170.1848,172.7036,168.8916,172.1035,403700.0],["2018-06-07",172.2561,174.5376,172.2561,173.0703,466800.0],["2018-06-08",172.7141,174.2662,172.1798,174.156,423400.0],["2018-06-11",174.7412,175.021,172.7141,173.1043,754300.0],["2018-06-12",173.1212,173.5029,170.1273,171.2384,890900.0],["2018-06-13",171.2724,172.2647,170.5345,170.8992,1006200.0],["2018-06-14",171.0518,172.2307,170.297,171.9084,612400.0],["2018-06-15",171.0942,171.8321,168.8382,171.7643,575000.0],["2018-06-18",170.2207,172.833,169.856,172.1544,559400.0],["2018-06-19",169.6269,170.1104,166.4888,170.1019,636100.0],["2018-06-20",170.0765,171.4844,168.8636,170.7719,639400.0],["2018-06-21",170.1104,170.3903,168.2699,168.6431,598700.0],["2018-06-22",169.3979,169.5421,164.5805,165.9799,1228400.0],["2018-06-25",166.0309,166.226,162.4772,164.7417,686300.0],["2018-06-26",165.1318,168.3208,163.4779,167.5066,952000.0],["2018-06-27",167.6932,171.4759,164.9538,165.4287,946800.0],["2018-06-28",164.3515,164.4957,155.9974,159.9158,1619600.0],["2018-06-29",160.5519,161.1371,157.5495,157.5919,948900.0],["2018-07-02",156.0738,159.4494,153.3343,159.1864,908400.0],["2018-07-03",159.6783,160.6537,157.1509,157.3968,487800.0],["2018-07-05",158.9066,161.2813,157.4393,158.7793,644400.0],["2018-07-06",158.6012,159.7971,157.2611,158.932,499500.0],["2018-07-09",160.1109,162.1379,158.7878,161.5103,587300.0],["2018-07-10",162.0785,163.444,161.3152,163.2405,480000.0],["2018-07-11",160.9506,162.1295,158.6097,158.72,502800.0],["2018-07-12",159.6359,160.0345,157.9651,158.5842,1237900.0],["2018-07-13",157.8887,159.9243,157.329,159.3984,366300.0],["2018-07-16",160.2466,160.2466,158.1686,158.3552,393500.0],["2018-07-17",157.8718,162.1379,156.9219,161.663,485200.0],["2018-07-18",161.0607,163.461,160.9166,161.6799,657800.0],["2018-07-19",161.0862,162.6129,155.9805,156.1755,1246400.0],["2018-07-20",153.1731,154.3181,150.4845,153.6905,974600.0],["2018-07-23",153.5378,154.0467,152.0875,153.0714,632800.0],["2018-07-24",154.4793,155.9466,151.7653,152.1893,760500.0],["2018-07-25",148.3811,154.6828,144.6408,154.0551,1888800.0],["2018-07-26",151.3581,153.4785,144.9038,145.8283,2025100.0],["2018-07-27",145.8453,151.1207,145.8453,149.1615,1188400.0],["2018-07-30",149.0427,151.2479,148.2709,150.6033,652900.0],["2018-07-31",152.6642,154.3181,151.426,152.7745,773600.0],["2018-08-01",152.6558,152.6558,146.5153,148.5932,725800.0],["2018-08-02",147.4312,151.0358,146.4813,150.3488,628300.0],["2018-08-03",150.9001,152.3505,150.1199,151.5956,548000.0],["2018-08-06",151.0782,152.4692,150.4676,151.2987,443800.0],["2018-08-07",150.6457,152.7236,150.4676,151.2479,685700.0],["2018-08-08",150.7899,151.7059,148.7968,150.5185,690600.0],["2018-08-09",150.8068,150.8068,148.3133,148.5932,575000.0],["2018-08-10",147.1853,147.1853,145.031,146.3965,487500.0],["2018-08-13",146.4899,146.5831,144.4967,144.9123,487500.0],["2018-08-14",144.9971,146.8715,144.9377,146.1845,532400.0],["2018-08-15",145.3279,146.1421,143.7334,145.6671,697100.0],["2018-08-16",146.8036,148.008,145.7774,146.2184,469400.0],["2018-08-17",145.4551,147.5924,144.7512,146.9902,500200.0],["2018-08-20",146.9309,149.3141,146.7273,148.2116,716800.0],["2018-08-21",148.9664,149.2802,147.304,147.5076,752100.0],["2018-08-22",144.7512,145.3194,138.9415,141.4435,1601200.0],["2018-08-23",141.4519,141.4519,138.1018,138.3817,1239500.0],["2018-08-24",138.4156,139.391,137.8219,139.2807,575600.0],["2018-08-27",139.7557,144.1151,139.2298,142.9701,755200.0],["2018-08-28",144.132,144.5985,141.6724,143.3856,558200.0],["2018-08-29",143.6667,143.9478,141.8356,142.023,626900.0],["2018-08-30",141.9974,142.1167,139.2466,139.7916,598300.0],["2018-08-31",139.3317,139.8342,137.2196,138.1394,554500.0],["2018-09-04",138.4205,138.4205,135.8229,136.6746,1348900.0],["2018-09-05",135.9848,136.3935,134.06,136.1806,1048200.0],["2018-09-06",135.7889,136.8279,134.8435,135.3801,660500.0],["2018-09-07",135.3375,136.3509,133.6086,134.6476,583000.0],["2018-09-10",135.346,136.632,134.9031,135.8655,503000.0],["2018-09-11",135.2353,135.6781,133.5575,135.3886,1101400.0],["2018-09-12",134.9457,137.3729,133.813,134.5454,1068100.0],["2018-09-13",135.8059,137.6625,135.0309,135.61,1019800.0],["2018-09-14",136.4616,139.962,135.8655,137.7221,989000.0],["2018-09-17",137.0664,137.424,133.5234,133.796,591800.0],["2018-09-18",132.5695,132.8591,129.9805,132.0074,1075400.0],["2018-09-19",132.0756,134.2133,131.6413,133.5916,891200.0],["2018-09-20",133.5915,138.3438,132.8591,137.3985,1138200.0],["2018-09-21",138.182,142.9599,134.8861,135.7122,1688500.0],["2018-09-24",134.3495,134.3495,131.4368,132.2715,851400.0],["2018-09-25",130.3042,131.1388,124.6406,124.9302,1996100.0],["2018-09-26",124.8109,127.6299,124.317,126.2502,1162400.0],["2018-09-27",126.2503,126.2503,124.1552,124.9643,852600.0],["2018-09-28",124.2148,125.2112,122.8692,123.4909,1227000.0],["2018-10-01",125.373,127.6214,124.3936,126.7868,1425200.0],["2018-10-02",127.6384,129.1033,126.5057,127.9024,1307100.0],["2018-10-03",128.6434,129.6909,128.0047,128.3879,1192100.0],["2018-10-04",127.0849,127.3148,123.3887,123.559,1025800.0],["2018-10-05",122.6903,122.9884,119.3177,121.7875,1506500.0],["2018-10-08",121.1828,123.8571,121.1573,123.6782,1009800.0],["2018-10-09",123.1502,123.6016,119.5306,119.7861,1395300.0],["2018-10-10",118.8834,119.3518,114.8295,115.0254,1596100.0],["2018-10-11",116.2517,119.9735,116.2432,117.1375,1384900.0],["2018-10-12",115.332,118.5342,112.7174,114.3185,1880000.0],["2018-10-15",114.1226,115.4256,112.8111,113.9012,1435500.0],["2018-10-16",115.119,115.2723,113.3816,114.5484,1134400.0],["2018-10-17",114.3951,115.1361,111.1844,114.7613,1165600.0],["2018-10-18",113.8245,115.2468,112.0275,114.4462,1838600.0],["2018-10-19",113.075,117.3504,112.0701,116.8905,1580500.0],["2018-10-22",117.6059,118.926,115.4767,117.5463,1065700.0],["2018-10-23",115.4767,122.7244,114.4633,121.3447,1673700.0],["2018-10-24",120.723,120.8507,116.1921,116.5584,2130600.0],["2018-10-25",117.9551,118.7812,110.733,113.6797,2615400.0],["2018-10-26",111.5591,112.811,109.0552,109.5492,1728300.0],["2018-10-29",113.7478,118.3042,110.4604,112.3085,1856200.0],["2018-10-30",111.8487,114.6847,110.6478,110.9715,1209400.0],["2018-10-31",113.0836,115.102,111.6017,113.1858,1206500.0],["2018-11-01",114.2163,118.6449,112.8622,118.0914,919400.0],["2018-11-02",119.9309,120.7826,115.5875,118.2702,909300.0],["2018-11-05",117.3163,118.6704,114.8039,116.1921,973000.0],["2018-11-06",115.7492,119.488,115.6811,118.2616,1016600.0],["2018-11-07",118.8748,119.6158,117.4185,119.2581,923900.0],["2018-11-08",118.7982,121.2425,118.7982,120.459,873500.0],["2018-11-09",119.1134,119.1985,115.0169,117.5378,1268600.0],["2018-11-12",116.916,118.2957,114.0374,114.8806,997500.0],["2018-11-13",115.0764,118.8748,114.3866,115.6045,970700.0],["2018-11-14",116.6946,119.3944,116.6946,117.904,697700.0],["2018-11-15",116.2858,116.7201,111.8486,115.894,613900.0],["2018-11-16",115.2468,116.371,114.3696,114.7358,527000.0],["2018-11-19",114.4462,116.1496,112.8366,114.9487,540000.0],["2018-11-20",113.9608,115.7578,112.8451,114.0459,580900.0],["2018-11-21",114.8124,118.8237,114.7273,117.0693,1080200.0],["2018-11-23",115.9537,118.5342,115.9537,117.2141,204400.0],["2018-11-26",118.6364,120.7826,117.7932,118.8408,1229600.0],["2018-11-27",117.5804,118.1254,114.6762,115.2383,2245100.0],["2018-11-28",114.9828,118.4149,112.7514,118.1935,1175200.0],["2018-11-29",118.0743,118.151,114.6336,114.8635,918800.0],["2018-11-30",114.4206,116.7201,114.4206,116.0388,776100.0],["2018-12-03",118.9515,121.515,118.9174,119.7861,908000.0],["2018-12-04",119.982,121.1659,115.4257,115.9792,1211000.0],["2018-12-06",114.0274,114.6009,111.0397,113.7021,751800.0],["2018-12-07",113.4281,117.2376,109.0109,109.1821,559300.0],["2018-12-10",108.2918,108.326,104.2769,106.1259,866200.0],["2018-12-11",109.0194,110.2008,105.7407,106.0061,694500.0],["2018-12-12",107.5812,109.1221,106.6396,107.2388,660900.0],["2018-12-13",108.3774,109.3961,105.715,106.203,498800.0],["2018-12-14",104.936,107.8809,104.234,104.8419,654900.0],["2018-12-17",103.9687,106.3742,101.8884,103.4978,823400.0],["2018-12-18",104.2854,106.9306,103.455,104.1484,1587900.0],["2018-12-19",104.2169,108.9937,102.8215,103.6519,843900.0],["2018-12-20",103.3694,105.1928,101.5717,102.4363,731700.0],["2018-12-21",102.676,103.8231,100.2448,100.3646,993600.0],["2018-12-24",99.6969,102.2223,97.9763,100.125,354500.0],["2018-12-26",100.1934,103.5064,98.1646,103.2838,556300.0],["2018-12-27",101.9826,104.3539,100.6814,104.3282,550700.0],["2018-12-28",104.4823,106.1259,103.3009,104.234,517600.0],["2018-12-31",104.2597,105.2099,101.7001,105.1757,510900.0],["2019-01-02",103.5663,107.2217,102.7017,106.1174,436000.0],["2019-01-03",105.5267,105.6808,103.0099,104.0971,499400.0],["2019-01-04",106.2287,108.6257,105.4582,108.2404,543000.0],["2019-01-07",110.3121,113.9675,108.6599,113.4795,985800.0],["2019-01-08",116.3559,121.4067,115.6197,118.8984,1444400.0],["2019-01-09",119.8058,124.4713,119.8058,123.3413,748500.0],["2019-01-10",122.6222,124.4456,122.1685,124.3857,523400.0],["2019-01-11",124.985,127.1337,123.8892,125.2589,764400.0],["2019-01-14",124.2915,126.3546,123.7008,125.4729,666000.0],["2019-01-15",124.985,127.0139,122.5795,125.0021,846900.0],["2019-01-16",124.1802,128.9913,122.9133,127.7843,900000.0],["2019-01-17",127.6388,129.796,126.5772,128.9828,781100.0],["2019-01-18",129.3509,131.4483,127.887,129.7447,853400.0],["2019-01-22",128.6404,128.9999,126.68,127.9898,806500.0],["2019-01-23",127.6987,128.0839,123.1102,124.6597,608300.0],["2019-01-24",125.199,128.0753,125.199,127.5531,884500.0],["2019-01-25",130.8918,136.7045,129.4279,135.934,1344700.0],["2019-01-28",136.9698,136.9698,133.4429,135.0865,1443900.0],["2019-01-29",133.9479,135.583,131.979,132.0218,960700.0],["2019-01-30",132.2701,132.8779,130.5323,131.5938,888700.0],["2019-01-31",131.4825,132.6895,131.0887,131.7735,814400.0],["2019-02-01",130.6521,134.0078,130.6521,133.4685,787900.0],["2019-02-04",132.7152,133.597,130.9946,132.7238,677500.0],["2019-02-05",132.2444,133.6483,130.986,131.4054,640100.0],["2019-02-06",131.5852,133.2117,130.7634,132.6981,517800.0],["2019-02-07",131.5595,131.5767,126.9368,127.6987,689700.0],["2019-02-08",126.5858,128.5119,124.1888,126.6971,797100.0],["2019-02-11",127.245,128.7859,126.4232,128.5976,984300.0],["2019-02-12",129.4023,132.6039,129.291,132.0988,931900.0],["2019-02-13",133.5199,134.1277,130.9774,131.4825,705600.0],["2019-02-14",130.2497,133.2888,130.2497,133.2203,655700.0],["2019-02-15",134.5729,135.7628,133.8795,134.3931,641300.0],["2019-02-19",133.5456,134.9666,132.5697,133.8623,689300.0],["2019-02-20",134.7869,136.5846,134.6927,135.1978,1014400.0],["2019-02-21",134.6414,136.1138,132.5184,132.8779,637800.0],["2019-02-22",133.246,134.5386,132.5183,133.2203,614400.0],["2019-02-25",134.1277,134.6413,131.8163,131.9961,806500.0],["2019-02-26",131.919,133.3059,131.7821,132.1673,652800.0],["2019-02-27",131.9705,132.6981,130.2498,131.9105,625000.0],["2019-02-28",131.6094,132.0481,130.0266,130.818,672700.0],["2019-03-01",131.7815,133.5106,129.7427,131.3428,719900.0],["2019-03-04",131.8331,132.3664,129.5878,130.7664,440800.0],["2019-03-05",131.0417,131.1879,129.1061,130.147,506600.0],["2019-03-06",130.5341,131.2567,126.6888,126.792,450400.0],["2019-03-07",126.3705,126.534,124.2371,125.5963,715200.0],["2019-03-08",124.3661,126.0436,123.8844,124.7446,600300.0],["2019-03-11",124.7447,127.6007,124.392,126.6286,517900.0],["2019-03-12",126.8351,127.5233,125.5447,125.6393,568000.0],["2019-03-13",126.078,126.9297,124.2371,124.3059,640500.0],["2019-03-14",123.7209,124.7618,120.624,120.8993,709200.0],["2019-03-15",121.6305,122.9639,121.2606,122.3101,942500.0],["2019-03-18",122.7058,123.2306,120.8305,121.9144,632900.0],["2019-03-19",120.0047,122.1467,119.1014,119.3509,903900.0],["2019-03-20",118.4992,118.6455,115.3335,116.211,1020500.0],["2019-03-21",115.6432,118.0777,114.8432,116.8992,627800.0],["2019-03-22",115.8841,116.6411,113.3291,113.656,714100.0],["2019-03-25",113.9743,116.0647,113.2775,114.955,969700.0],["2019-03-26",115.2475,116.7013,114.3184,115.1443,514200.0],["2019-03-27",115.5142,116.2884,113.8023,114.2669,518000.0],["2019-03-28",114.7313,118.0777,114.7313,115.9013,583000.0],["2019-03-29",117.7422,117.7422,116.5723,116.7443,682200.0],["2019-04-01",118.6627,122.4908,118.3358,121.2865,659500.0],["2019-04-02",121.6822,122.9983,121.0714,122.0607,576500.0],["2019-04-03",124.108,128.1254,123.5317,126.6974,933500.0],["2019-04-04",127.0501,129.6825,126.706,128.7276,512300.0],["2019-04-05",128.762,129.8287,127.9533,129.0975,421800.0],["2019-04-08",129.0287,131.5922,128.4695,131.3428,412000.0],["2019-04-09",130.6373,131.4202,129.5878,130.7578,591300.0],["2019-04-10",130.8954,134.0267,130.8954,133.3815,615800.0],["2019-04-11",133.5536,133.6138,131.6954,133.3987,427000.0],["2019-04-12",135.1365,136.4871,134.4827,135.7386,404600.0],["2019-04-15",135.4891,136.4956,134.0611,134.4568,437100.0],["2019-04-16",134.3192,135.2827,133.4417,134.2848,429600.0],["2019-04-17",135.7558,136.9,135.016,135.4633,554700.0],["2019-04-18",135.7902,136.2806,134.5343,135.773,391600.0],["2019-04-22",135.231,136.7365,133.2439,133.3127,410000.0],["2019-04-23",133.1837,133.8718,132.0137,133.3987,599400.0],["2019-04-24",133.1923,133.9149,131.6611,131.7213,584700.0],["2019-04-25",131.0072,131.033,125.8715,126.1726,914200.0],["2019-04-26",124.7618,126.8264,122.2499,124.5468,1324200.0],["2019-04-29",123.2994,124.9769,122.6198,123.265,730100.0],["2019-04-30",121.8542,123.6693,120.7273,123.0155,570600.0],["2019-05-01",123.3768,123.8586,122.1983,122.6284,832200.0],["2019-05-02",121.9918,125.0371,121.4499,124.5984,629300.0],["2019-05-03",124.8479,126.121,124.521,125.8027,476300.0],["2019-05-06",122.3016,124.0221,120.9596,123.5834,614100.0],["2019-05-07",122.1725,123.05,120.6585,121.6047,474100.0],["2019-05-08",122.0176,122.3359,120.9165,121.1058,498400.0],["2019-05-09",117.8627,119.5746,115.9615,119.3853,948800.0],["2019-05-10",118.5509,120.994,116.297,120.7187,953300.0],["2019-05-13",118.8691,118.8691,114.9292,115.8927,756100.0],["2019-05-14",116.4777,118.4304,116.297,117.3637,733400.0],["2019-05-15",115.7034,118.439,113.613,117.2691,636600.0],["2019-05-16",117.0454,117.6218,115.2475,115.4626,451600.0],["2019-05-17",114.6024,117.1315,114.4045,115.325,447400.0],["2019-05-20",113.8453,115.1615,112.5807,112.9162,845800.0],["2019-05-21",112.7269,113.9141,111.9785,113.2345,739000.0],["2019-05-22",112.7098,113.5528,109.3892,109.914,586300.0],["2019-05-23",108.7268,108.7354,106.3439,108.4257,594300.0],["2019-05-24",109.3806,110.0602,107.6945,108.2623,727700.0],["2019-05-28",109.1656,112.1334,109.1483,111.8237,813300.0],["2019-05-29",110.3527,111.0065,107.7461,110.1118,438200.0],["2019-05-30",110.3699,111.7635,108.2193,108.6064,407700.0],["2019-05-31",104.6578,105.1912,102.1975,102.3954,1104300.0],["2019-06-03",102.2233,106.1633,101.604,106.0515,966400.0],["2019-06-04",108.9849,113.4926,107.3676,113.1141,1010800.0],["2019-06-05",113.2603,114.7142,110.3871,114.5507,734700.0],["2019-06-06",113.0713,114.6891,112.2322,113.6942,548600.0],["2019-06-07",114.0316,115.7792,113.5991,115.3207,618300.0],["2019-06-10",116.7913,119.5943,116.774,116.9644,490400.0],["2019-06-11",118.6514,119.1878,117.8122,118.2015,494400.0],["2019-06-12",117.1288,118.1323,116.7049,117.3969,606800.0],["2019-06-13",116.9211,118.0112,116.3329,117.57,544300.0],["2019-06-14",117.0769,117.0769,115.1563,115.6667,398000.0],["2019-06-17",115.5975,116.6616,114.8795,115.5543,576400.0],["2019-06-18",116.3155,120.1999,116.3069,117.345,370600.0],["2019-06-19",117.6132,118.5302,116.9298,117.4748,376500.0],["2019-06-20",119.6549,120.7709,117.942,119.0493,501600.0],["2019-06-21",118.6254,120.2172,118.3226,119.1791,665200.0],["2019-06-24",118.288,120.2605,117.8381,119.4646,503900.0],["2019-06-25",119.8712,120.4681,118.6081,119.4213,666800.0],["2019-06-26",119.4213,121.6534,119.4213,120.5027,451200.0],["2019-06-27",120.9007,122.7001,120.8401,121.5149,435500.0],["2019-06-28",121.5582,123.6864,120.4854,120.4854,914500.0],["2019-07-01",123.176,123.7123,118.8677,119.6809,841400.0],["2019-07-02",119.3694,121.0824,116.2031,116.9211,635400.0],["2019-07-03",117.4402,118.3573,115.6581,116.2637,287100.0],["2019-07-05",115.4937,118.115,115.4937,116.8173,321500.0],["2019-07-08",116.3155,116.4799,113.0194,113.5471,542500.0],["2019-07-09",112.6993,113.9364,111.6093,113.0108,908400.0],["2019-07-10",113.7634,114.6112,112.0851,114.542,448700.0],["2019-07-11",114.3863,115.1476,113.2444,113.7029,492300.0],["2019-07-12",113.8845,118.2015,113.8845,118.0198,591500.0],["2019-07-15",118.2188,119.0926,115.5715,117.0336,393800.0],["2019-07-16",108.789,116.5318,108.3564,112.2408,1773200.0],["2019-07-17",110.9951,111.8083,107.3875,110.0175,1143600.0],["2019-07-18",109.4551,111.6352,108.7457,111.5228,692000.0],["2019-07-19",112.2754,116.1944,112.2754,114.3604,686800.0],["2019-07-22",115.0005,115.8311,113.3914,113.6164,424700.0],["2019-07-23",116.6875,117.9333,115.1389,115.5023,554400.0],["2019-07-24",115.4504,118.5735,115.4245,118.4438,470700.0],["2019-07-25",117.2585,117.8295,114.9227,115.4591,540200.0],["2019-07-26",114.1528,117.2499,113.0368,113.0541,863200.0],["2019-07-29",112.8897,112.8897,109.8704,111.6006,697800.0],["2019-07-30",110.2165,110.277,107.8201,109.6887,826300.0],["2019-07-31",110.2943,110.7096,108.4516,109.6801,564600.0],["2019-08-01",110.251,110.6403,104.7748,105.4409,476900.0],["2019-08-02",104.2731,105.3112,102.5169,104.6191,896700.0],["2019-08-05",102.2054,103.8232,100.9769,103.2782,637600.0],["2019-08-06",103.9962,104.9738,100.8039,102.8023,576600.0],["2019-08-07",102.1102,103.157,100.6222,101.3143,1155400.0],["2019-08-08",101.7556,102.9581,100.8212,101.3749,494200.0],["2019-08-09",100.6222,100.7434,98.7276,99.091,502300.0],["2019-08-12",98.4162,98.7017,96.3226,96.859,541900.0],["2019-08-13",97.1098,99.6447,95.9506,98.4594,449900.0],["2019-08-14",96.3226,96.3572,93.5542,93.9176,543700.0],["2019-08-15",93.857,94.5404,90.9242,91.7115,600700.0],["2019-08-16",92.2911,94.8346,91.9797,94.2723,813100.0],["2019-08-19",95.7083,96.1928,94.4193,95.89,515900.0],["2019-08-20",95.345,95.8814,94.0127,94.2982,467400.0],["2019-08-21",95.6997,96.6859,95.2931,96.1755,469800.0],["2019-08-22",96.7206,97.4386,95.5007,95.6478,361000.0],["2019-08-23",94.2982,95.6219,91.9883,92.1354,495500.0],["2019-08-26",93.7445,94.229,92.6458,92.8015,374500.0],["2019-08-27",93.7359,94.6529,92.2825,92.4641,407800.0],["2019-08-28",92.1157,93.5532,91.6104,92.7604,491000.0],["2019-08-29",93.6926,95.2521,93.5619,95.0779,436900.0],["2019-08-30",96.193,98.0923,96.0101,97.8048,863200.0],["2019-09-03",97.1253,97.2821,93.771,95.2173,482400.0],["2019-09-04",96.7593,99.1117,96.4718,98.737,712700.0],["2019-09-05",100.7496,105.4368,100.5579,104.9402,1039600.0],["2019-09-06",105.341,106.1077,104.13,104.7747,596800.0],["2019-09-09",105.9334,108.3729,105.7331,107.9634,665300.0],["2019-09-10",107.4668,112.4938,107.4668,112.4677,736100.0],["2019-09-11",112.8075,112.8075,108.9653,110.1328,670400.0],["2019-09-12",107.5975,110.307,104.5743,109.8192,500200.0],["2019-09-13",111.3351,113.217,109.6362,110.0718,555200.0],["2019-09-16",108.129,109.6797,107.6672,108.0592,613800.0],["2019-09-17",106.8657,106.9964,105.0012,105.7505,531100.0],["2019-09-18",105.5414,106.0293,102.6576,103.6247,511700.0],["2019-09-19",103.7379,105.3236,103.5114,103.6508,454100.0],["2019-09-20",103.8948,104.8183,102.9103,103.5898,881800.0],["2019-09-23",102.2655,105.0535,101.8996,103.5114,458800.0],["2019-09-24",104.191,104.9315,100.7844,101.3682,422100.0],["2019-09-25",100.9674,103.311,100.1136,102.8057,387600.0],["2019-09-26",103.2675,104.4959,101.6295,102.4834,411600.0],["2019-09-27",102.5705,104.0777,101.9083,102.797,210900.0],["2019-09-30",102.8057,104.0167,101.8996,102.7186,479100.0],["2019-10-01",102.7186,103.2065,98.5715,99.1117,503600.0],["2019-10-02",97.9965,98.4495,94.3634,97.2559,447800.0],["2019-10-03",96.9597,97.0033,94.3025,96.7506,333100.0],["2019-10-04",96.9859,97.6306,94.9036,95.6267,397300.0],["2019-10-07",95.4612,96.5415,94.1631,95.5571,497100.0],["2019-10-08",94.0237,94.5029,92.6036,92.6123,428900.0],["2019-10-09",93.893,95.1388,93.135,94.4767,320100.0],["2019-10-10",95.3131,97.709,94.8339,95.9229,708500.0],["2019-10-11",98.2491,102.736,98.0662,101.9955,660000.0],["2019-10-14",101.3159,102.8144,100.6363,102.6489,397500.0],["2019-10-15",102.7796,106.2035,101.8648,106.0293,540400.0],["2019-10-16",105.9422,106.9005,104.9315,105.2277,619000.0],["2019-10-17",105.0796,105.402,102.8667,104.0167,484200.0],["2019-10-18",103.3894,105.0883,103.1629,104.4349,468200.0],["2019-10-21",106.1426,106.9789,104.9838,105.1755,400600.0],["2019-10-22",104.4872,108.9479,104.069,108.9044,463700.0],["2019-10-23",109.0176,109.0176,106.6653,107.4581,403800.0],["2019-10-24",107.6585,108.4687,104.9751,105.8289,684200.0],["2019-10-25",105.8115,109.0437,105.3846,108.2248,1073000.0],["2019-10-28",109.1309,110.0631,107.2142,107.4755,647900.0],["2019-10-29",107.0835,108.3032,106.2907,106.3255,496300.0],["2019-10-30",106.2906,106.2906,103.555,104.13,419600.0],["2019-10-31",104.13,104.5133,101.8299,102.6053,425300.0],["2019-11-01",103.616,105.2452,102.9974,104.6876,332700.0],["2019-11-04",106.2471,109.5142,105.9944,109.4097,464400.0],["2019-11-05",110.1851,112.6855,110.1502,110.1502,831300.0],["2019-11-06",110.037,110.7339,107.8153,107.9809,479700.0],["2019-11-07",109.549,113.0688,108.6517,112.7813,1057500.0],["2019-11-08",112.52,112.9295,110.6817,112.4851,341800.0],["2019-11-11",111.5616,112.5723,110.6294,111.187,686700.0],["2019-11-12",110.8908,111.8056,109.5752,110.2374,319200.0],["2019-11-13",108.7911,109.1396,106.9441,106.9702,391100.0],["2019-11-14",107.3971,107.8327,106.1861,106.4213,279500.0],["2019-11-15",106.9789,107.4233,105.7331,106.2384,287500.0],["2019-11-18",105.3845,106.3081,103.9906,106.2209,502700.0],["2019-11-19",106.5433,106.7437,104.5482,105.3323,528000.0],["2019-11-20",104.8095,105.0535,101.6382,101.7951,701200.0],["2019-11-21",102.4398,103.5637,101.4814,102.5182,490600.0],["2019-11-22",103.5985,104.0167,102.4049,103.6857,325900.0],["2019-11-25",104.4262,106.7611,103.7902,105.3584,350600.0],["2019-11-26",104.6701,106.5172,104.0516,106.2209,838000.0],["2019-11-27",106.3865,107.3274,105.1929,106.6304,262200.0],["2019-11-29",106.0728,106.7785,104.7921,104.8183,172700.0],["2019-12-02",105.1668,107.5888,104.8357,106.2384,323100.0],["2019-12-03",104.4785,105.7243,102.8667,103.7466,454400.0],["2019-12-04",104.2955,106.3778,101.3159,102.344,1193800.0],["2019-12-05",103.1243,105.9302,102.7035,105.7812,824400.0],["2019-12-06",107.0789,109.648,107.0438,109.157,675800.0],["2019-12-09",108.7624,110.5687,108.2889,109.9549,597300.0],["2019-12-10",109.5515,109.8935,108.096,109.6041,558000.0],["2019-12-11",110.1302,111.0071,109.5778,110.9018,339700.0],["2019-12-12",111.1561,114.3127,110.4021,114.0848,441500.0],["2019-12-13",113.8393,115.6718,112.4276,113.4184,573600.0],["2019-12-16",117.3904,123.5721,117.1186,121.8973,2406400.0],["2019-12-17",121.4414,124.5892,121.3449,124.0719,1357700.0],["2019-12-18",123.4318,123.9667,119.9332,123.3529,1713900.0],["2019-12-19",122.9671,124.5278,122.3796,124.142,1157100.0],["2019-12-20",125.1065,125.8255,122.5287,124.0017,8951400.0],["2019-12-23",123.6861,125.1855,122.4761,123.6949,734200.0],["2019-12-24",123.879,124.3262,121.985,122.1253,198500.0],["2019-12-26",121.9499,123.046,121.4764,122.7566,546400.0],["2019-12-27",123.3178,123.8439,121.038,121.4063,419100.0],["2019-12-30",121.4414,122.2393,120.7837,121.0994,521700.0],["2019-12-31",120.9153,122.1779,120.2664,120.3015,551400.0],["2020-01-02",121.5027,122.8618,120.2313,122.8355,664100.0],["2020-01-03",120.5821,121.0555,118.8898,119.977,441300.0],["2020-01-06",118.6092,120.1612,118.1357,119.3195,548000.0],["2020-01-07",119.0915,120.1788,118.3462,119.5211,465300.0],["2020-01-08",119.5562,121.1257,118.6004,120.6873,456000.0],["2020-01-09",122.0815,122.1428,120.6873,121.4852,564300.0],["2020-01-10",121.6343,122.0376,119.4071,119.6088,427900.0],["2020-01-13",119.0651,119.9245,118.2322,119.451,535600.0],["2020-01-14",119.3983,120.6171,119.1178,119.9946,517300.0],["2020-01-15",119.1704,121.4238,118.1708,120.0911,690900.0],["2020-01-16",120.889,123.2564,120.5646,123.2389,384800.0],["2020-01-17",123.3529,124.1596,122.327,123.3353,337300.0],["2020-01-21",122.4673,122.9934,120.6084,120.775,542000.0],["2020-01-22",121.5817,122.0727,120.17,120.4593,449500.0],["2020-01-23",119.6351,120.5909,116.7854,120.0823,699200.0],["2020-01-24",119.8806,120.0034,115.6104,117.2764,687300.0],["2020-01-27",113.9883,116.9082,112.6818,114.1549,804500.0],["2020-01-28",115.2246,116.5662,109.192,110.0688,1356100.0],["2020-01-29",110.8405,112.5416,110.2881,110.5862,541900.0],["2020-01-30",108.8413,110.6914,108.3941,110.5511,403600.0],["2020-01-31",109.4902,109.911,107.5611,108.0083,754600.0],["2020-02-03",108.6396,110.9983,108.5256,109.7181,417100.0],["2020-02-04",111.8488,112.147,108.9377,109.157,968600.0],["2020-02-05",110.5424,112.524,110.2267,111.2701,1266600.0],["2020-02-06",111.2701,111.4455,106.8947,106.9386,618900.0],["2020-02-07",106.7632,107.4033,106.0266,106.7281,455900.0],["2020-02-10",106.7632,106.7632,105.3077,105.8951,536500.0],["2020-02-11",106.1932,109.7532,105.711,109.2096,587100.0],["2020-02-12",111.1298,113.129,110.7615,110.9281,958300.0],["2020-02-13",109.5077,110.6651,108.245,109.9461,919600.0],["2020-02-14",109.8058,109.8058,107.1402,107.64,324900.0],["2020-02-18",107.1928,108.6922,106.4914,108.2012,510500.0],["2020-02-19",108.5432,109.8847,108.5256,109.4463,709100.0],["2020-02-20",108.7624,110.2793,108.473,109.3411,700700.0],["2020-02-21",108.5782,109.1833,103.8696,104.615,757900.0],["2020-02-24",100.4325,101.3181,98.0738,99.1347,519300.0],["2020-02-25",99.7485,99.8888,96.4166,97.5652,818200.0],["2020-02-26",98.9155,101.1953,97.9159,98.2404,683100.0],["2020-02-27",95.8212,101.9927,94.5322,97.4899,776400.0],["2020-02-28",93.5963,99.8031,93.5963,98.1786,1355000.0],["2020-03-02",98.8849,101.0303,95.8742,100.7125,678800.0],["2020-03-03",100.4388,101.6395,94.7706,95.8919,790600.0],["2020-03-04",97.8784,99.9532,96.0331,99.653,863400.0],["2020-03-05",96.1479,97.9049,93.9142,94.2761,559400.0],["2020-03-06",91.0006,94.0289,89.4908,90.515,662500.0],["2020-03-09",84.3788,85.8444,80.2733,81.0856,825400.0],["2020-03-10",84.5996,91.0977,83.9815,90.1265,1025800.0],["2020-03-11",87.831,88.2901,81.9774,84.6526,1186000.0],["2020-03-12",80.2468,82.9838,75.2673,75.9736,1002800.0],["2020-03-13",80.7766,86.5331,75.6999,86.4713,914900.0],["2020-03-16",78.693,82.8602,74.764,75.3909,1263700.0],["2020-03-17",76.4681,78.2339,70.6409,72.9188,1404200.0],["2020-03-18",67.4095,70.738,61.4764,61.8031,1357300.0],["2020-03-19",60.4875,67.2594,55.7993,67.1446,1082500.0],["2020-03-20",68.6279,75.3556,65.3965,66.9062,1419400.0],["2020-03-23",66.3323,72.9364,64.1339,69.8728,828600.0],["2020-03-24",74.4903,77.7482,72.5833,77.6423,962900.0],["2020-03-25",79.3551,83.1604,75.1084,79.8319,928100.0],["2020-03-26",80.2557,85.1999,78.9137,84.6261,765500.0],["2020-03-27",80.2557,80.7678,76.68,78.6135,639000.0],["2020-03-30",75.9295,78.7548,74.3756,78.1809,852800.0],["2020-03-31",78.5252,80.7148,71.3207,71.7357,1079700.0],["2020-04-01",68.5484,70.6144,61.8031,62.6507,1313000.0],["2020-04-02",61.2733,64.6901,61.0702,63.7631,1944100.0],["2020-04-03",64.1163,66.1381,62.0944,64.0809,639100.0],["2020-04-06",68.3983,71.0382,66.659,70.6056,647100.0],["2020-04-07",75.4704,76.7064,73.4309,74.1549,942800.0],["2020-04-08",73.1836,79.3992,73.1836,78.6576,1011500.0],["2020-04-09",81.7125,82.9927,79.8407,80.4764,540100.0],["2020-04-13",80.4764,80.4764,75.5587,75.5587,478200.0],["2020-04-14",77.6776,79.7966,76.9183,77.6511,593100.0],["2020-04-15",74.1107,76.6005,73.528,76.5122,745600.0],["2020-04-16",75.9736,76.6799,72.0624,72.9629,847200.0],["2020-04-17",76.5034,78.3663,76.2915,77.1126,554400.0],["2020-04-20",74.6404,76.2032,73.2366,73.422,564100.0],["2020-04-21",70.9587,74.0754,70.7645,73.6074,419800.0],["2020-04-22",75.3291,75.647,72.3096,73.1572,344200.0],["2020-04-23",73.7046,76.6093,73.4397,75.1613,349600.0],["2020-04-24",78.0926,78.8254,76.7241,78.1367,515300.0],["2020-04-27",79.4611,83.8933,78.4634,83.6637,764100.0],["2020-04-28",85.7385,86.9216,83.6725,85.3235,597800.0],["2020-04-29",88.0164,91.1418,86.6655,89.5703,1191500.0],["2020-04-30",88.4049,88.8375,85.6679,86.2153,650900.0],["2020-05-01",83.8667,84.9174,80.7766,81.7036,410800.0],["2020-05-04",79.364,81.8714,78.9667,80.3175,499300.0],["2020-05-05",82.5512,83.3723,79.5759,79.5935,681600.0],["2020-05-06",81.8537,82.4364,79.3551,80.4234,466600.0],["2020-05-07",81.9244,83.1339,81.0591,81.8714,848100.0],["2020-05-08",86.2682,90.1707,84.37,89.4997,1155100.0],["2020-05-11",88.4137,92.3779,86.7538,91.6451,791100.0],["2020-05-12",92.9253,92.9783,87.3807,87.5838,556300.0],["2020-05-13",86.7009,86.7009,79.673,81.6507,654400.0],["2020-05-14",78.8695,84.1051,77.4834,83.8402,631700.0],["2020-05-15",83.2928,85.0057,82.1009,84.2817,405900.0],["2020-05-18",88.8463,91.4509,87.3895,90.7445,707600.0],["2020-05-19",90.2501,93.7376,88.9434,90.2236,507000.0],["2020-05-20",92.4132,95.1767,92.2808,93.6758,712000.0],["2020-05-21",93.5169,94.6205,92.6428,93.2432,555900.0],["2020-05-22",94.029,94.3645,91.6451,93.0578,309500.0],["2020-05-26",97.8961,98.9291,96.3333,96.6865,688700.0],["2020-05-27",100.068,101.0833,95.5917,96.5717,636000.0],["2020-05-28",96.7748,97.278,93.2078,95.0266,623000.0],["2020-05-29",94.1879,94.4969,91.2655,93.6316,966000.0],["2020-06-01",94.8324,98.8496,93.4109,97.5517,631900.0],["2020-06-02",98.8672,99.4146,97.1279,99.1233,573600.0],["2020-06-03",101.3394,105.2683,100.5801,102.5048,893500.0],["2020-06-04",101.5336,101.9397,99.6972,101.9044,751000.0],["2020-06-05",106.7251,110.1507,106.7251,109.2767,746300.0],["2020-06-08",111.2896,113.3998,110.5833,111.166,890600.0],["2020-06-09",107.6609,108.9764,106.4602,107.2548,569100.0],["2020-06-10",107.3607,107.3607,103.6437,104.1028,604300.0],["2020-06-11",98.3551,99.7148,94.3291,94.7706,503600.0],["2020-06-12",98.9997,100.4211,94.488,97.3751,493500.0],["2020-06-15",93.1814,98.3905,92.2455,97.1191,515800.0],["2020-06-16",101.719,101.9574,96.6335,98.002,511700.0],["2020-06-17",97.8872,98.5406,94.6911,95.5652,486100.0],["2020-06-18",94.0289,96.6512,93.1637,95.1061,429600.0],["2020-06-19",96.4569,101.2511,96.4569,98.1079,1007200.0],["2020-06-22",98.0903,98.5317,95.5034,97.8078,496900.0],["2020-06-23",99.7413,101.048,97.8784,99.706,954700.0],["2020-06-24",98.4611,98.4611,94.5498,94.6558,479800.0],["2020-06-25",93.6052,95.7594,92.5986,95.5299,354200.0],["2020-06-26",95.3974,95.3974,92.2455,92.3073,758700.0],["2020-06-29",93.7994,96.9602,93.3138,95.2562,379800.0],["2020-06-30",94.4704,97.1191,93.8789,96.2539,387100.0],["2020-07-01",96.298,97.4458,93.2696,93.7729,340100.0],["2020-07-02",96.66,97.8077,94.6734,95.2473,385900.0],["2020-07-06",98.0903,98.0903,95.0443,96.1302,316000.0],["2020-07-07",95.2385,95.7859,94.1349,94.2761,325600.0],["2020-07-08",93.8524,95.5299,92.5192,93.2961,302600.0],["2020-07-09",93.5698,94.5587,90.206,90.3208,466900.0],["2020-07-10",90.9476,92.634,90.7534,92.4221,698200.0],["2020-07-13",93.7023,95.1855,92.2896,93.1549,538300.0],["2020-07-14",93.6316,96.2009,92.6869,96.0508,415900.0],["2020-07-15",98.6465,100.4829,96.8542,99.7678,536000.0],["2020-07-16",98.2669,102.1251,97.7813,101.5336,365400.0],["2020-07-17",102.0192,102.0192,99.8031,101.3923,505500.0],["2020-07-20",100.8184,101.5689,100.1474,100.8714,482100.0],["2020-07-21",102.3105,103.5908,101.3217,101.5689,623900.0],["2020-07-22",100.739,104.7297,100.739,103.2111,427100.0],["2020-07-23",103.6879,104.403,102.5401,103.3877,430500.0],["2020-07-24",101.9574,103.5201,101.5866,102.9374,309300.0],["2020-07-27",102.496,105.2948,101.6925,105.0387,330800.0],["2020-07-28",104.6237,105.2683,102.8315,103.0522,456700.0],["2020-07-29",104.1646,105.3477,103.008,104.3589,431900.0],["2020-07-30",102.0545,102.5313,99.291,99.9444,427600.0],["2020-07-31",99.3528,99.6354,96.245,97.4546,520400.0],["2020-08-03",98.0373,99.7766,97.7371,98.8937,534900.0],["2020-08-04",98.8496,101.9662,97.4193,98.9202,805900.0],["2020-08-05",99.8119,102.1251,99.1674,101.9751,787500.0],["2020-08-06",101.2069,101.5954,99.7943,99.9709,520800.0],["2020-08-07",98.9026,99.7943,97.5341,99.291,419000.0],["2020-08-10",99.8473,102.6549,99.8473,102.2311,426300.0],["2020-08-11",104.8445,107.7139,104.3147,105.5949,758700.0],["2020-08-12",107.8728,107.8728,104.6149,104.9681,486600.0],["2020-08-13",104.2088,104.3942,102.8668,103.7144,371500.0],["2020-08-14",103.1316,104.9857,102.5136,104.6502,251800.0],["2020-08-17",105.3654,105.3654,102.9551,103.167,442600.0],["2020-08-18",103.1934,103.8026,101.4806,101.5512,466000.0],["2020-08-19",101.2069,102.3724,100.1563,100.3064,346800.0],["2020-08-20",98.7083,100.9685,98.5582,100.4123,366100.0],["2020-08-21",99.4588,100.4918,98.8584,98.9555,331400.0],["2020-08-24",99.9267,102.6019,99.8384,102.3458,273200.0],["2020-08-25",103.1493,104.041,100.5801,101.7543,303200.0],["2020-08-26",101.8691,103.476,101.6572,102.3812,255300.0],["2020-08-27",104.0499,104.0499,100.6419,101.2511,277300.0],["2020-08-28",101.4629,103.8026,101.2334,103.1493,253500.0],["2020-08-31",102.7079,103.22,100.5713,100.5889,426900.0],["2020-09-01",100.3682,102.6019,99.2027,102.496,292200.0],["2020-09-02",102.8844,108.3761,102.7608,107.8375,678800.0],["2020-09-03",107.6698,108.8705,105.2153,105.9834,671400.0],["2020-09-04",108.1554,108.1554,104.2529,106.3454,383700.0],["2020-09-08",105.0034,107.1224,103.838,104.4295,388900.0],["2020-09-09",105.0122,106.8398,103.8115,106.1688,474200.0],["2020-09-10",107.2018,108.2613,103.6084,103.8115,413300.0],["2020-09-11",104.1823,105.745,103.4672,105.5155,450200.0],["2020-09-14",106.3013,107.7051,105.18,107.5197,348800.0],["2020-09-15",108.8264,109.7446,107.3607,109.0824,578100.0],["2020-09-16",108.8793,108.9853,106.1953,106.8133,607900.0],["2020-09-17",105.2683,106.5043,104.0675,104.765,525500.0],["2020-09-18",105.4625,105.4625,102.1781,102.9992,768600.0],["2020-09-21",99.962,100.6684,96.7483,98.0726,595400.0],["2020-09-22",98.3375,98.6024,96.0243,96.3775,535400.0],["2020-09-23",96.5894,97.7636,95.1326,95.2032,554500.0],["2020-09-24",94.4704,95.0796,92.5015,93.2696,518800.0],["2020-09-25",92.7046,93.3403,91.2478,92.1837,420400.0],["2020-09-28",94.7088,96.9072,94.0113,94.7794,473400.0],["2020-09-29",94.4792,96.6423,94.0819,95.3621,438300.0],["2020-09-30",95.7859,98.1874,95.627,96.2804,482800.0],["2020-10-01",97.5429,100.6949,97.4811,99.8649,599800.0],["2020-10-02",97.1985,101.8161,97.0838,101.3394,393100.0],["2020-10-05",103.2641,106.4778,102.3635,105.8686,383300.0],["2020-10-06",108.5438,111.378,107.3608,108.9411,1090100.0],["2020-10-07",110.5568,115.2009,109.7446,113.7176,650800.0],["2020-10-08",115.3069,115.7483,112.8877,114.627,662500.0],["2020-10-09",115.2097,116.1544,113.8942,114.371,781400.0],["2020-10-12",114.4593,115.5187,113.1879,114.062,323700.0],["2020-10-13",113.8677,115.0685,111.8106,114.3886,255200.0],["2020-10-14",114.883,116.1191,113.5322,113.5675,422900.0],["2020-10-15",112.3403,114.5387,111.8724,114.3621,568800.0],["2020-10-16",115.1391,116.7548,113.1791,115.4128,333700.0],["2020-10-19",115.2274,115.9602,113.7353,113.9649,227800.0],["2020-10-20",113.8766,117.4258,113.8766,116.278,480300.0],["2020-10-21",116.6224,118.1056,115.7748,116.7724,358200.0],["2020-10-22",117.9467,119.5095,117.1344,118.9621,410600.0],["2020-10-23",120.0745,121.7255,118.0174,118.759,478100.0],["2020-10-26",116.6312,117.4788,114.6182,115.6777,332800.0],["2020-10-27",115.0861,115.8366,112.199,112.2079,425600.0],["2020-10-28",109.1265,110.4509,107.4049,108.0494,616200.0],["2020-10-29",108.0759,110.3979,107.449,110.239,627500.0],["2020-10-30",107.6874,110.3096,105.3212,106.6633,687000.0],["2020-11-02",108.5527,111.2279,107.3872,108.535,488100.0],["2020-11-03",111.1572,112.8789,110.0713,111.7841,728100.0],["2020-11-04",109.7534,112.4727,107.9964,109.0118,557100.0],["2020-11-05",110.654,115.5629,110.654,115.0597,376500.0],["2020-11-06",115.3598,115.969,111.3338,113.2055,358300.0],["2020-11-09",122.2994,124.489,119.2269,119.5536,490200.0],["2020-11-10",120.5071,123.1558,119.9951,121.3017,464500.0],["2020-11-11",122.9351,122.9351,118.8385,120.2246,447200.0],["2020-11-12",118.7325,120.207,116.8255,118.2204,681100.0],["2020-11-13",119.8626,122.3789,119.8185,121.8227,464600.0],["2020-11-16",124.489,126.555,122.5643,124.3742,508800.0],["2020-11-17",123.3854,124.8157,120.7279,124.7186,694900.0],["2020-11-18",125.2395,127.7204,124.3654,124.6391,499800.0],["2020-11-19",124.595,124.8863,122.7585,123.6679,327000.0],["2020-11-20",122.9528,123.7915,121.5313,122.8821,273500.0],["2020-11-23",124.1447,126.7228,123.6414,126.7228,541000.0],["2020-11-24",128.8947,133.318,127.7734,132.7265,674900.0],["2020-11-25",131.2873,132.1791,126.9876,128.9388,440400.0],["2020-11-27",128.9388,130.7488,128.674,129.4333,146500.0],["2020-11-30",129.5304,129.9718,125.7516,126.2107,657200.0],["2020-12-01",129.4509,130.9254,128.206,129.6275,484700.0],["2020-12-02",128.5592,129.495,127.4202,127.7381,333300.0],["2020-12-03",128.7711,131.9849,127.5792,131.5699,559700.0],["2020-12-04",132.4351,139.3217,132.2762,138.9774,681400.0],["2020-12-07",139.0216,139.4365,136.6201,139.0657,315300.0],["2020-12-08",137.9091,140.3812,137.4765,139.878,383600.0],["2020-12-09",141.9738,143.256,138.755,140.2848,523100.0],["2020-12-10",138.0209,139.2589,136.553,138.2066,266000.0],["2020-12-11",136.7564,138.525,136.7299,137.0748,507200.0],["2020-12-14",139.2147,139.6304,137.8441,138.0121,425900.0],["2020-12-15",140.1256,142.1153,138.5339,141.7085,308800.0],["2020-12-16",144.7593,144.7593,141.2044,143.1675,514200.0],["2020-12-17",144.6001,145.9088,143.2648,145.6347,360800.0],["2020-12-18",146.5013,146.5013,140.1344,141.2132,1010400.0],["2020-12-21",137.2516,140.2405,136.3673,140.1875,338800.0],["2020-12-22",140.5677,141.5139,139.3386,140.4528,244600.0],["2020-12-23",142.5132,144.1668,141.3636,143.1764,360300.0],["2020-12-24",144.0253,144.0253,140.214,141.3636,179500.0],["2020-12-28",142.6812,142.9023,140.5589,140.7977,211300.0],["2020-12-29",141.2044,141.2044,138.6665,140.4528,228600.0],["2020-12-30",140.6826,142.8757,140.6826,141.9207,162200.0],["2020-12-31",142.354,142.354,140.2317,140.6296,226000.0],["2021-01-04",141.7262,141.9738,137.287,139.2236,358800.0],["2021-01-05",138.0298,141.9119,138.0298,141.6378,368900.0],["2021-01-06",143.592,148.1285,142.8669,146.519,425400.0],["2021-01-07",148.553,150.7814,147.7925,150.6841,453900.0],["2021-01-08",148.1815,149.9059,145.8293,146.6959,383200.0],["2021-01-11",144.7151,145.4844,143.088,144.7505,430500.0],["2021-01-12",146.4129,150.9317,145.3518,147.4387,434400.0],["2021-01-13",147.0143,147.5272,143.3444,143.9015,277200.0],["2021-01-14",146.4306,146.6605,143.0084,145.9,377200.0],["2021-01-15",143.8838,145.9177,140.0548,141.3017,509000.0],["2021-01-19",143.1675,144.7946,140.3289,144.1845,243700.0],["2021-01-20",146.0415,148.2434,145.6436,148.1285,388500.0],["2021-01-21",148.7917,149.6141,147.6156,148.4822,474400.0],["2021-01-22",149.5434,149.9855,147.0762,147.7482,212300.0],["2021-01-25",147.1204,147.1293,141.4786,143.3445,368600.0],["2021-01-26",143.7247,144.4675,137.7734,137.8883,376200.0],["2021-01-27",135.1647,136.332,129.5759,130.3187,726600.0],["2021-01-28",131.9459,136.4027,130.5663,135.713,580000.0],["2021-01-29",134.8905,136.3142,131.8485,133.3165,461100.0],["2021-02-01",135.1205,139.0909,134.9524,138.6842,296500.0],["2021-02-02",140.9745,141.8588,138.8345,140.382,445400.0],["2021-02-03",140.6208,142.7431,140.0902,141.6731,605600.0],["2021-02-04",139.7188,139.8691,133.5906,135.4919,974800.0],["2021-02-05",137.1013,138.6842,136.1286,137.6938,620600.0],["2021-02-08",137.9502,141.7704,137.8706,141.5405,503700.0],["2021-02-09",140.9126,143.5301,140.7622,143.256,499800.0],["2021-02-10",144.158,146.6075,142.3805,142.8315,514800.0],["2021-02-11",142.9553,144.0784,139.5242,141.6465,443700.0],["2021-02-12",140.2052,141.6466,139.6481,141.1956,539000.0],["2021-02-16",142.5662,145.0688,142.5485,143.6893,373500.0],["2021-02-17",142.4513,144.7858,141.8323,144.3614,329200.0],["2021-02-18",143.1322,145.3253,141.3283,143.0261,605800.0],["2021-02-19",144.6532,148.3407,144.6532,148.2611,394700.0],["2021-02-22",147.0762,151.7983,146.4041,150.1181,394400.0],["2021-02-23",147.6775,150.4453,143.8839,150.1447,442600.0],["2021-02-24",150.4188,151.9486,148.4556,148.7651,461400.0],["2021-02-25",149.0924,149.6141,142.9731,144.6532,391100.0],["2021-02-26",145.3429,148.4203,141.8677,146.8728,645900.0],["2021-03-01",149.6671,151.3827,147.2176,150.4718,437900.0],["2021-03-02",150.3392,151.3562,147.6952,150.127,399600.0],["2021-03-03",151.3934,154.0945,150.6052,151.4377,743500.0],["2021-03-04",150.2686,151.8893,144.5211,146.806,454900.0],["2021-03-05",149.1528,156.6007,148.1432,156.5033,687400.0],["2021-03-08",158.0443,161.5069,156.8044,159.7446,526400.0],["2021-03-09",160.0191,161.4006,157.8317,158.487,398900.0],["2021-03-10",160.2406,164.9697,159.0007,162.5608,520600.0],["2021-03-11",163.1984,165.8641,162.1888,164.7039,347500.0],["2021-03-12",164.6154,167.2722,163.7475,167.1659,346200.0],["2021-03-15",166.5637,168.0781,165.1556,167.8567,403300.0],["2021-03-16",166.9711,169.0434,165.8641,167.1394,446400.0],["2021-03-17",165.2973,171.9836,165.1999,171.9836,494900.0],["2021-03-18",170.5401,173.8079,166.3777,166.8471,386200.0],["2021-03-19",165.191,166.5017,162.2242,162.4191,1001400.0],["2021-03-22",161.7106,161.7106,157.318,158.6022,407100.0],["2021-03-23",155.5469,156.4768,149.7728,150.5698,470700.0],["2021-03-24",153.6694,154.7321,151.2517,151.296,504900.0],["2021-03-25",148.6303,155.0243,147.4347,154.0236,376700.0],["2021-03-26",157.69,158.062,152.4207,158.062,428800.0],["2021-03-29",157.9911,159.9571,153.1469,153.2709,372800.0],["2021-03-30",154.1388,158.0265,153.2709,157.3269,329600.0],["2021-03-31",157.8848,162.6494,156.5919,160.5151,512100.0],["2021-04-01",161.7637,161.7637,157.9025,159.5232,296800.0],["2021-04-05",161.7195,163.1453,160.5505,160.8693,259700.0],["2021-04-06",160.4088,163.6944,159.8774,160.4973,342900.0],["2021-04-07",160.8428,160.8428,157.4952,158.5756,302000.0],["2021-04-08",158.5756,159.408,155.3431,158.4516,420700.0],["2021-04-09",159.0007,159.5764,157.8671,158.5313,262900.0],["2021-04-12",159.4612,160.7011,157.5483,159.6295,303000.0],["2021-04-13",159.1601,160.7364,155.5114,156.6184,355200.0],["2021-04-14",157.9734,161.4716,157.265,159.3018,594500.0],["2021-04-15",158.859,160.9667,157.0613,160.8516,263300.0],["2021-04-16",161.1793,163.3136,160.0723,161.4007,291200.0],["2021-04-19",160.2671,162.4545,158.9653,159.7269,386600.0],["2021-04-20",158.673,158.8767,151.8716,152.3941,504500.0],["2021-04-21",152.3941,159.8155,152.3941,159.8066,308300.0],["2021-04-22",160.1431,161.7815,158.5136,160.4531,321300.0],["2021-04-23",162.6582,167.9895,161.4804,166.1032,361900.0],["2021-04-26",167.3077,169.6191,166.5018,167.7947,288100.0],["2021-04-27",168.3615,172.9755,167.1925,171.7533,371400.0],["2021-04-28",171.5496,174.4367,170.1592,172.816,341700.0],["2021-04-29",173.0817,173.0817,164.9874,167.5113,460900.0],["2021-04-30",166.422,166.9622,161.8346,162.8088,373900.0],["2021-05-03",164.7748,166.3157,163.6412,164.3586,307600.0],["2021-05-04",162.7733,163.2161,159.4523,161.932,281700.0],["2021-05-05",163.0302,167.9718,163.0302,166.5283,327800.0],["2021-05-06",166.0501,170.3275,165.6958,170.2212,363200.0],["2021-05-07",170.2124,173.374,166.0235,172.7983,293800.0],["2021-05-10",173.5511,173.6839,168.1489,168.822,390000.0],["2021-05-11",165.8818,168.884,163.8361,165.2796,485000.0],["2021-05-12",163.2073,164.9254,158.2657,158.6996,347500.0],["2021-05-13",159.4966,163.9246,159.4701,161.6398,338800.0],["2021-05-14",164.2878,165.6782,162.2774,164.8988,255300.0],["2021-05-17",164.3054,165.5984,161.9497,163.836,273500.0],["2021-05-18",164.6065,166.9622,162.9593,163.101,359500.0],["2021-05-19",159.8863,162.8796,157.938,162.6494,353600.0],["2021-05-20",163.5615,163.6855,160.0545,160.0988,384800.0],["2021-05-21",161.8966,167.8213,161.1439,166.7497,396300.0],["2021-05-24",168.1047,168.1047,165.563,165.6338,260900.0],["2021-05-25",166.3955,168.1667,164.6686,164.6686,292100.0],["2021-05-26",164.1372,167.0331,164.1372,166.4486,226300.0],["2021-05-27",168.4146,174.7024,167.9098,170.5046,854400.0],["2021-05-28",171.098,172.6921,168.6803,171.2397,365200.0],["2021-06-01",173.3385,176.6684,171.709,176.0928,446800.0],["2021-06-02",176.9961,176.9961,173.0375,175.4994,277000.0],["2021-06-03",175.6234,180.9813,173.8345,179.892,476800.0],["2021-06-04",180.0514,181.4684,177.9614,178.3776,304200.0],["2021-06-07",178.2979,178.723,172.9223,174.4544,357100.0],["2021-06-08",172.6212,175.6854,170.0973,175.0301,344300.0],["2021-06-09",174.6758,174.6758,171.4699,172.1961,278900.0],["2021-06-10",173.473,173.8277,168.126,168.5162,264300.0],["2021-06-11",169.4118,171.0434,168.9595,170.7862,347500.0],["2021-06-14",169.6068,169.6068,165.0667,166.1574,313900.0],["2021-06-15",166.7161,167.6472,164.0913,165.7407,470000.0],["2021-06-16",164.4904,164.9337,160.7306,161.103,403000.0],["2021-06-17",161.2981,161.7237,153.2022,154.5411,553700.0],["2021-06-18",150.8434,152.1381,148.4315,150.3114,841900.0],["2021-06-21",152.7056,154.8959,151.8011,154.1776,479000.0],["2021-06-22",154.0268,156.7048,152.3066,156.3146,564400.0],["2021-06-23",157.1836,158.9837,156.6338,156.9531,384200.0],["2021-06-24",159.1699,161.1562,157.8753,158.1324,551500.0],["2021-06-25",157.7511,159.0812,156.9531,157.76,396100.0],["2021-06-28",158.5492,158.5492,154.5589,155.1796,268900.0],["2021-06-29",156.0043,157.3078,154.8427,155.6319,341600.0],["2021-06-30",154.4968,156.9265,153.2731,155.4279,402200.0],["2021-07-01",156.9087,158.0349,156.0575,157.4674,340200.0],["2021-07-02",157.7866,158.5049,156.155,157.1127,179400.0],["2021-07-06",157.0506,157.0506,152.2888,152.7854,436000.0],["2021-07-07",151.473,152.945,146.7023,148.5202,503000.0],["2021-07-08",145.1239,150.9055,144.6096,149.2561,548900.0],["2021-07-09",153.0425,155.8092,151.5617,154.3194,332200.0],["2021-07-12",152.6435,154.5412,152.4928,153.2376,326400.0],["2021-07-13",152.0139,153.7963,150.7104,150.9321,294700.0],["2021-07-14",151.6238,153.9825,150.5508,150.941,336000.0],["2021-07-15",149.0699,152.0139,149.0699,149.6463,309200.0],["2021-07-16",149.7084,151.3755,144.9909,145.1151,347200.0],["2021-07-19",140.8853,145.993,140.8853,143.6254,398700.0],["2021-07-20",144.0066,149.8946,144.0066,148.9546,415100.0],["2021-07-21",150.737,152.9894,149.8946,150.4888,306700.0],["2021-07-22",149.9655,149.9655,147.0216,147.7664,256100.0],["2021-07-23",148.8748,150.7281,147.6689,148.1211,283100.0],["2021-07-26",148.6798,150.2582,148.2719,149.7084,204600.0],["2021-07-27",148.1566,149.8414,147.7487,148.8926,248900.0],["2021-07-28",150.0542,152.475,148.2719,150.7459,235900.0],["2021-07-29",153.4061,157.4408,152.4041,156.5718,308000.0],["2021-07-30",154.8338,158.1413,154.0446,155.1618,372300.0],["2021-08-02",156.5186,158.3364,152.7145,152.9095,388100.0],["2021-08-03",153.4682,154.8338,150.9942,153.9382,339500.0],["2021-08-04",152.3686,153.3706,147.8551,147.8994,434300.0],["2021-08-05",146.4275,150.6395,146.4275,150.2139,354400.0],["2021-08-06",146.3033,150.6483,145.6205,150.3203,432500.0],["2021-08-09",148.7951,150.1518,144.5387,146.2413,343700.0],["2021-08-10",145.9752,148.8394,144.9111,148.6354,304000.0],["2021-08-11",149.0079,150.5242,146.9151,150.338,238800.0],["2021-08-12",150.808,151.1449,148.8926,149.4158,259700.0],["2021-08-13",149.1231,152.6612,148.3339,150.9055,327200.0],["2021-08-16",149.1852,151.074,147.8108,150.5419,327900.0],["2021-08-17",147.9083,147.9083,142.9869,144.6451,370100.0],["2021-08-18",144.4589,146.2944,143.244,143.4037,211100.0],["2021-08-19",141.0804,141.5504,136.8684,137.161,465500.0],["2021-08-20",136.7886,139.2271,136.0703,137.9768,483500.0],["2021-08-23",138.6241,141.373,138.5887,140.6371,339600.0],["2021-08-24",141.8785,144.6895,141.7809,143.315,341100.0],["2021-08-25",144.3613,145.6382,143.1288,143.8293,267700.0],["2021-08-26",143.315,143.9269,140.5572,142.1002,486400.0],["2021-08-27",142.9071,146.8709,142.9071,145.8688,359600.0],["2021-08-30",147.2433,147.2433,142.4637,142.6411,322700.0],["2021-08-31",142.3928,143.4037,141.0361,141.8253,638800.0],["2021-09-01",142.0209,142.0209,139.6014,140.8023,265800.0],["2021-09-02",141.9142,142.1899,140.064,142.1544,379400.0],["2021-09-03",142.1544,142.9283,140.7667,141.763,290100.0],["2021-09-07",141.1581,143.1151,138.5607,140.153,345200.0],["2021-09-08",138.9432,140.4287,137.8313,139.7438,502100.0],["2021-09-09",139.7527,140.322,137.2887,139.3702,589300.0],["2021-09-10",140.9269,141.8253,137.4488,137.689,432900.0],["2021-09-13",140.0284,140.8112,137.7779,139.8505,555100.0],["2021-09-14",140.9179,141.8964,139.6103,140.0907,550400.0],["2021-09-15",140.233,143.1417,139.5125,142.866,961100.0],["2021-09-16",136.2391,140.0196,134.3355,137.8758,851700.0],["2021-09-17",137.6445,137.6445,134.7536,136.1413,1412400.0],["2021-09-20",129.9768,131.3022,128.7849,130.9286,542000.0],["2021-09-21",132.0494,132.5654,129.5766,130.0213,368100.0],["2021-09-22",132.681,135.1093,132.3696,133.2858,270200.0],["2021-09-23",135.1717,138.8543,135.1717,137.689,361900.0],["2021-09-24",137.609,139.9128,137.1019,138.3651,345700.0],["2021-09-27",138.2583,144.4849,137.6356,142.4212,489500.0],["2021-09-28",143.6221,145.1254,141.9943,142.1989,383100.0],["2021-09-29",142.2077,142.9105,139.9662,140.9891,261300.0],["2021-09-30",141.4606,142.3056,139.1211,139.1923,464300.0],["2021-10-01",140.918,142.7682,139.05,141.5584,351100.0],["2021-10-04",141.7808,144.7073,141.0869,142.0387,436000.0],["2021-10-05",142.0566,143.8267,140.064,143.0261,592300.0],["2021-10-06",140.6867,141.8075,136.497,139.7705,555300.0],["2021-10-07",142.5992,148.47,141.9409,146.6821,489000.0],["2021-10-08",147.4826,151.4143,146.1839,149.6619,331400.0],["2021-10-11",149.4395,152.4817,148.6479,149.2261,440100.0],["2021-10-12",152.6596,154.0117,150.6938,153.4513,448500.0],["2021-10-13",152.5974,153.5314,150.6849,152.5885,352800.0],["2021-10-14",154.1451,156.7603,152.2415,156.6002,281800.0],["2021-10-15",158.3792,159.9715,156.5468,159.2866,425700.0],["2021-10-18",158.0057,158.9575,154.9279,155.4794,375500.0],["2021-10-19",155.6128,155.7818,153.3623,153.5669,331800.0],["2021-10-20",150.8628,156.0042,148.2743,155.8263,417200.0],["2021-10-21",155.515,156.5913,153.9939,154.5899,308700.0],["2021-10-22",155.5595,156.449,150.6048,150.9429,314500.0],["2021-10-25",151.9391,153.0866,149.315,150.1956,400900.0],["2021-10-26",150.4092,150.4092,144.9031,145.6591,602600.0],["2021-10-27",144.734,149.7153,142.7059,148.4611,475800.0],["2021-10-28",149.8398,152.1615,148.9948,150.9429,300000.0],["2021-10-29",151.4321,154.2074,150.9251,152.8642,407500.0],["2021-11-01",153.4958,157.6499,153.4958,156.787,535800.0],["2021-11-02",154.8656,157.8989,151.2364,154.4653,710600.0],["2021-11-03",149.7064,160.4163,149.5285,159.6691,588700.0],["2021-11-04",160.4163,162.2665,157.045,157.8278,397800.0],["2021-11-05",160.105,160.4964,157.0717,158.5572,281500.0],["2021-11-08",159.7847,160.1316,157.3474,158.824,293400.0],["2021-11-09",159.5001,160.9589,158.0858,160.2562,519700.0],["2021-11-10",159.2332,161.5015,156.9916,157.9078,578400.0],["2021-11-11",158.3348,159.5623,155.3549,158.1658,549000.0],["2021-11-12",158.4949,163.2894,156.7425,163.2449,589100.0],["2021-11-15",164.0188,166.3849,163.1293,166.296,499200.0],["2021-11-16",168.164,170.3077,166.1359,166.296,819700.0],["2021-11-17",165.6733,166.3405,160.4518,160.9855,870700.0],["2021-11-18",161.6082,162.9158,160.3184,161.9996,371700.0],["2021-11-19",161.0567,161.0567,156.5646,157.8456,486700.0],["2021-11-22",158.8596,161.3147,157.5698,158.9486,376700.0],["2021-11-23",158.6639,161.3236,157.5698,161.0389,389900.0],["2021-11-24",159.3667,160.3896,157.7655,159.42,285300.0],["2021-11-26",151.6723,153.4157,148.3455,152.3216,298400.0],["2021-11-29",154.6611,154.6611,147.3848,150.3291,455600.0],["2021-11-30",148.8258,150.2846,146.9222,149.2528,1013000.0],["2021-12-01",153.905,156.1377,150.4181,150.9518,913400.0],["2021-12-02",152.8731,156.7337,152.3928,156.3867,516300.0],["2021-12-03",157.4097,157.6498,153.8694,155.4438,474600.0],["2021-12-06",158.1302,160.1583,154.412,159.1264,732500.0],["2021-12-07",160.7454,163.8053,159.9982,163.6719,740600.0],["2021-12-08",164.2234,167.2478,163.6808,167.2211,823700.0],["2021-12-09",165.2382,167.1139,162.1032,164.2289,953000.0],["2021-12-10",164.9524,167.7927,164.6845,167.5873,581400.0],["2021-12-13",166.7566,167.8821,161.3172,164.1575,761300.0],["2021-12-14",162.4962,164.5058,161.2368,162.9696,859500.0],["2021-12-15",162.0496,163.1482,158.3876,162.8624,539500.0],["2021-12-16",160.4687,164.6666,158.2,158.6198,464600.0],["2021-12-17",157.4855,158.1285,154.1271,155.7705,1090500.0],["2021-12-20",152.7784,153.2964,148.5358,149.8488,519200.0],["2021-12-21",151.5637,153.4125,150.9474,152.4926,366800.0],["2021-12-22",152.4925,155.6991,151.9388,155.6187,348600.0],["2021-12-23",157.4586,161.1921,157.4586,160.7902,398200.0],["2021-12-27",159.8881,165.0596,159.8881,164.6755,403800.0],["2021-12-28",164.2379,165.8456,161.8085,163.2018,373100.0],["2021-12-29",163.5948,165.0953,162.2461,162.5587,310200.0],["2021-12-30",163.9967,165.7474,162.0764,162.2729,252000.0],["2021-12-31",161.469,164.6041,161.3261,163.4072,191100.0],["2022-01-03",165.1936,167.8106,163.8806,165.4436,234600.0],["2022-01-04",168.3644,174.0003,167.6498,172.214,404000.0],["2022-01-05",173.0089,174.5541,168.1143,168.3376,511000.0],["2022-01-06",166.7924,171.9639,166.6852,170.3204,445400.0],["2022-01-07",169.5344,171.6155,166.578,167.2032,577200.0],["2022-01-10",165.3007,166.4529,162.9606,166.2654,529200.0],["2022-01-11",166.712,167.6409,162.5676,167.0335,653700.0],["2022-01-12",167.1585,168.9003,161.4958,165.7116,652900.0],["2022-01-13",168.0071,173.4823,166.6137,170.3383,458700.0],["2022-01-14",168.8556,170.8117,167.105,170.642,300300.0],["2022-01-18",168.9985,169.6237,166.9889,167.7213,399500.0],["2022-01-19",168.7663,169.1861,159.5219,159.7362,446700.0],["2022-01-20",159.4326,159.7184,152.7873,153.0374,465700.0],["2022-01-21",152.439,156.9317,151.0814,152.3586,428700.0],["2022-01-24",147.9016,155.3061,144.9363,155.1185,465900.0],["2022-01-25",151.6619,155.1453,148.5804,152.7337,606300.0],["2022-01-26",155.4937,157.2711,151.385,152.957,379600.0],["2022-01-27",154.395,156.2529,145.6151,149.429,632800.0],["2022-01-28",148.4108,149.8756,142.0067,146.2582,362300.0],["2022-01-31",144.9363,149.5808,142.4711,149.4468,451200.0],["2022-02-01",151.2957,152.6712,148.4018,152.4836,513800.0],["2022-02-02",152.832,155.3239,151.8763,153.609,464300.0],["2022-02-03",152.7516,154.1807,148.5269,148.7323,338800.0],["2022-02-04",146.276,150.9384,145.9813,149.7237,530300.0],["2022-02-07",149.5272,153.0106,149.0985,152.2961,1210900.0],["2022-02-08",154.2879,155.8688,149.0985,153.2607,1038900.0],["2022-02-09",148.5626,155.19,148.5626,154.145,810000.0],["2022-02-10",151.2957,155.4401,148.2589,148.7323,496200.0],["2022-02-11",148.3036,149.5183,142.0781,143.2571,908400.0],["2022-02-14",143.7215,150.1256,142.9891,149.3754,989000.0],["2022-02-15",150.4382,156.9942,150.3847,156.4583,549400.0],["2022-02-16",154.3504,157.9142,154.3504,156.8066,332300.0],["2022-02-17",154.6541,156.9763,153.2518,153.9842,435600.0],["2022-02-18",153.7966,155.3954,152.305,153.4215,376200.0],["2022-02-22",152.3675,153.9663,146.2582,146.7852,450700.0],["2022-02-23",149.0806,150.0095,146.3028,146.3207,410300.0],["2022-02-24",140.3453,145.2489,138.8805,145.0524,482900.0],["2022-02-25",145.4097,149.947,144.2128,149.0538,330400.0],["2022-02-28",140.7919,145.5258,138.9609,140.5329,882600.0],["2022-03-01",138.4428,140.4525,127.0905,128.6089,1147200.0],["2022-03-02",130.4936,136.6654,129.9934,136.4511,543300.0],["2022-03-03",135.933,136.3439,131.5029,134.897,758000.0],["2022-03-04",131.5475,132.5568,125.9115,127.8676,870000.0],["2022-03-07",127.8497,128.0641,115.0326,115.3363,1050500.0],["2022-03-08",116.9976,123.1605,114.2466,119.1234,768000.0],["2022-03-09",124.0806,129.8862,123.7948,126.1617,904800.0],["2022-03-10",122.8837,125.2187,121.6174,124.0871,584300.0],["2022-03-11",125.524,125.524,121.6713,121.9587,365100.0],["2022-03-14",122.2819,126.2784,121.2222,122.5693,727300.0],["2022-03-15",124.7157,125.7485,122.0215,124.0422,573000.0],["2022-03-16",127.2214,132.8613,126.485,132.8254,631700.0],["2022-03-17",129.4755,132.1159,128.2362,131.8105,454300.0],["2022-03-18",130.1581,131.2268,128.5415,129.5923,1282700.0],["2022-03-21",129.4845,130.8316,127.2932,128.4786,434900.0],["2022-03-22",129.1343,130.176,126.8621,127.3202,575700.0],["2022-03-23",125.2186,128.2721,124.9762,125.4971,591800.0],["2022-03-24",126.3772,128.5775,125.6407,128.2092,339800.0],["2022-03-25",127.823,129.6192,126.6915,128.7391,688300.0],["2022-03-28",128.5415,129.0714,127.4459,128.2901,488700.0],["2022-03-29",133.1037,136.5074,133.0139,134.5676,611000.0],["2022-03-30",132.2146,133.463,129.9784,130.7867,425900.0],["2022-03-31",129.8797,130.2928,127.9129,128.0566,403600.0],["2022-04-01",130.5712,130.9484,126.1347,127.8859,527600.0],["2022-04-04",127.3651,129.5115,126.1616,128.0117,264700.0],["2022-04-05",125.7306,126.7095,119.5698,119.8302,662000.0],["2022-04-06",120.5756,121.5815,116.4534,117.5132,572800.0],["2022-04-07",116.0762,116.5882,110.7147,113.1665,929300.0],["2022-04-08",113.3551,117.2796,113.0138,114.7112,440700.0],["2022-04-11",112.2235,118.1418,112.0529,116.7408,775500.0],["2022-04-12",118.4292,120.2523,116.1212,116.7318,802500.0],["2022-04-13",116.1122,117.0192,114.5316,115.277,494100.0],["2022-04-14",115.6631,116.9833,113.3281,115.0614,545400.0],["2022-04-18",114.4148,116.4175,113.6694,115.9415,364700.0],["2022-04-19",116.642,120.3421,116.3277,118.7076,473100.0],["2022-04-20",120.1266,122.4885,119.9021,120.387,403900.0],["2022-04-21",124.0961,125.0211,119.7853,120.414,366300.0],["2022-04-22",116.7139,119.4799,115.9326,116.4983,360700.0],["2022-04-25",115.6541,116.4534,112.7983,116.2828,399700.0],["2022-04-26",114.8549,115.1602,112.0529,112.2145,422200.0],["2022-04-27",112.2684,114.8998,112.0439,113.2473,404700.0],["2022-04-28",115.8068,118.3933,113.0408,117.0462,391000.0],["2022-04-29",116.642,119.8212,114.6304,114.8998,480200.0],["2022-05-02",114.2621,117.109,112.4031,116.6061,617300.0],["2022-05-03",115.7619,121.5276,113.6335,120.7013,930300.0],["2022-05-04",118.7256,123.9075,117.9892,123.3417,442800.0],["2022-05-05",120.0457,122.7041,116.7498,117.4683,498700.0],["2022-05-06",118.3933,119.929,114.3699,117.6299,564700.0],["2022-05-09",115.3937,117.9173,113.2383,114.9537,506500.0],["2022-05-10",117.8904,118.1957,111.981,115.7799,535000.0],["2022-05-11",116.2648,117.5311,111.6218,111.6577,522500.0],["2022-05-12",110.6968,114.4866,110.1669,113.3191,725000.0],["2022-05-13",115.8248,119.7314,115.5464,119.1207,493600.0],["2022-05-16",117.9891,119.1117,114.2801,114.9985,525300.0],["2022-05-17",118.1059,121.2222,117.6838,120.9348,361800.0],["2022-05-18",118.51,120.3421,116.4445,116.7767,391100.0],["2022-05-19",116.5882,122.3538,116.184,119.8212,497400.0],["2022-05-20",124.6439,125.524,115.4207,119.2285,539100.0],["2022-05-23",121.4018,121.5635,117.4683,119.1117,374100.0],["2022-05-24",117.9891,118.4831,113.7951,114.8818,475400.0],["2022-05-25",114.0286,117.7377,114.0286,116.4444,556600.0],["2022-05-26",117.4144,121.9945,117.4144,121.0965,589000.0],["2022-05-27",122.6232,124.0601,121.8239,122.6412,356800.0],["2022-05-31",123.0004,129.0894,122.5514,126.5927,1450500.0],["2022-06-01",126.476,127.8949,124.5451,125.1827,589400.0],["2022-06-02",126.1347,127.41,124.9851,126.9699,358400.0],["2022-06-03",125.1109,125.7485,122.6052,124.1858,399200.0],["2022-06-06",126.5029,128.4517,125.6138,126.458,364500.0],["2022-06-07",128.3978,128.6134,125.506,127.7512,511500.0],["2022-06-08",127.5087,130.8944,126.907,128.6044,656400.0],["2022-06-09",128.6044,130.1123,127.1958,127.1958,547400.0],["2022-06-10",124.794,125.6699,120.5502,120.6857,403200.0],["2022-06-13",116.5503,117.8324,113.8144,114.7715,485900.0],["2022-06-14",115.548,116.2252,113.1191,114.0762,382400.0],["2022-06-15",116.1891,121.2816,115.9363,119.1597,747800.0],["2022-06-16",114.4374,115.0785,106.8889,108.4781,540200.0],["2022-06-17",109.1553,112.0988,108.6045,110.1575,940500.0],["2022-06-21",114.311,116.8934,111.5932,115.9814,404800.0],["2022-06-22",113.9047,119.3584,113.9047,117.7421,449500.0],["2022-06-23",116.9746,118.5006,113.6157,116.3697,535600.0],["2022-06-24",117.4532,121.7511,116.785,121.1823,560600.0],["2022-06-27",121.8234,122.3652,118.7895,120.9837,442700.0],["2022-06-28",121.7782,125.7331,121.4983,121.6699,547200.0],["2022-06-29",120.4329,120.5864,116.5142,117.7963,448700.0],["2022-06-30",114.9972,115.2139,110.1846,113.6699,685700.0],["2022-07-01",113.1462,118.4464,112.9115,114.4374,504300.0],["2022-07-05",110.5729,114.9431,109.7693,114.3652,672900.0],["2022-07-06",113.9047,114.7805,111.1598,112.3968,791400.0],["2022-07-07",114.7625,119.3403,113.7964,117.8776,566300.0],["2022-07-08",118.8528,119.3855,115.1959,115.7557,612300.0],["2022-07-11",116.0988,116.5412,112.9476,113.2455,841400.0],["2022-07-12",113.5887,120.4238,113.5887,118.0943,678000.0],["2022-07-13",115.6383,116.7309,114.1124,116.0988,789600.0],["2022-07-14",112.9476,113.8054,109.5255,113.2365,946500.0],["2022-07-15",115.4216,117.1101,113.083,116.7128,744600.0],["2022-07-18",119.548,120.5412,116.2794,116.9837,334200.0],["2022-07-19",119.1056,125.6518,118.2839,125.2094,772600.0],["2022-07-20",124.469,127.3132,124.1529,126.4012,390400.0],["2022-07-21",125.6247,130.1123,124.4509,129.0468,833300.0],["2022-07-22",129.733,130.1394,126.2748,127.4667,518300.0],["2022-07-25",128.9204,129.5163,126.6179,128.9565,354200.0],["2022-07-26",127.4577,128.6225,126.013,127.2229,284900.0],["2022-07-27",128.1349,131.0333,127.3493,130.8617,538600.0],["2022-07-28",132.3606,135.5299,130.311,135.4577,468200.0],["2022-07-29",135.1145,136.5683,133.5796,136.4689,554900.0],["2022-08-01",135.5118,138.4012,133.2635,136.6676,597800.0],["2022-08-02",135.3673,142.2838,132.6044,140.1439,874700.0],["2022-08-03",141.6698,143.0603,139.8098,141.0648,491700.0],["2022-08-04",138.8436,139.9091,133.5885,133.6337,1043700.0],["2022-08-05",131.9723,132.9746,128.6315,129.1191,915800.0],["2022-08-08",130.7714,134.5276,130.5728,133.1913,1078900.0],["2022-08-09",132.3967,132.9565,128.9836,129.1281,545400.0],["2022-08-10",133.1822,134.961,131.7917,133.2545,795300.0],["2022-08-11",135.1867,137.8052,133.9949,136.5773,455800.0],["2022-08-12",138.0491,138.0671,136.2884,138.0671,384700.0],["2022-08-15",135.9001,138.2658,135.9001,136.505,279100.0],["2022-08-16",135.3493,137.408,134.8166,136.4328,466600.0],["2022-08-17",132.5321,134.3741,128.785,131.9994,490200.0],["2022-08-18",131.6924,134.9159,131.4125,134.2206,312400.0],["2022-08-19",132.5231,132.8301,130.3109,131.0784,334000.0],["2022-08-22",126.1845,126.8888,122.7624,123.0333,724700.0],["2022-08-23",124.162,126.636,123.8821,124.6676,456800.0],["2022-08-24",124.6676,127.7556,124.6676,126.2116,318000.0],["2022-08-25",126.7624,131.0513,126.7624,130.9881,349200.0],["2022-08-26",131.5931,132.0536,125.6879,125.706,398000.0],["2022-08-29",124.5593,127.4035,123.9994,126.7353,294500.0],["2022-08-30",127.8369,128.7398,125.2906,126.5457,332500.0],["2022-08-31",127.3266,127.9258,125.7649,125.8739,948100.0],["2022-09-01",124.2124,126.1644,122.4964,125.9919,557600.0],["2022-09-02",128.6158,128.6158,123.0593,123.9854,472300.0],["2022-09-06",123.6222,123.6222,120.0722,121.3252,352300.0],["2022-09-07",121.4341,125.8375,121.4341,125.6559,361900.0],["2022-09-08",123.1501,124.9387,121.9607,124.8207,362300.0],["2022-09-09",125.6923,127.9258,125.2383,127.7351,385100.0],["2022-09-12",129.6962,132.6288,129.6962,131.2124,547800.0],["2022-09-13",126.2007,129.1424,124.7753,126.6002,610900.0],["2022-09-14",126.5366,127.8168,123.4497,125.1657,727500.0],["2022-09-15",123.7493,128.9971,123.7493,125.2383,633800.0],["2022-09-16",123.9309,125.4381,122.3421,123.7766,837800.0],["2022-09-19",122.6054,126.3914,122.6054,126.0191,425900.0],["2022-09-20",124.4938,124.4938,120.8349,120.9802,596300.0],["2022-09-21",121.1618,121.6884,115.687,115.9322,603200.0],["2022-09-22",116.4497,116.4497,113.4081,115.6325,566300.0],["2022-09-23",112.6727,113.163,109.0773,111.9101,584400.0],["2022-09-26",112.0463,116.3861,111.8647,112.8997,727400.0],["2022-09-27",115.1241,116.6222,113.2719,114.4432,1747700.0],["2022-09-28",114.1617,116.495,113.9075,116.2136,549500.0],["2022-09-29",113.4081,113.5897,109.1954,110.9023,1223500.0],["2022-09-30",109.9399,112.7907,108.2965,108.6688,566900.0],["2022-10-03",110.5663,113.4989,108.8504,111.792,635200.0],["2022-10-04",114.7882,117.975,114.77,117.9205,1252800.0],["2022-10-05",114.5703,117.5392,113.9801,116.3498,451200.0],["2022-10-06",116.0138,117.9386,115.2694,117.4302,587800.0],["2022-10-07",115.9412,115.9412,112.2188,113.1902,420200.0],["2022-10-10",112.5456,112.6727,110.2849,111.1111,417600.0],["2022-10-11",110.639,113.1902,109.7492,110.8024,682000.0],["2022-10-12",110.8841,111.5015,109.495,109.5222,429600.0],["2022-10-13",105.7725,111.8737,104.111,111.22,1012800.0],["2022-10-14",112.3459,113.0994,110.0761,110.7661,572800.0],["2022-10-17",113.7713,116.5041,113.7077,115.8595,736400.0],["2022-10-18",118.8829,119.5094,115.805,116.3589,480300.0],["2022-10-19",114.9698,116.9036,114.08,115.1423,396200.0],["2022-10-20",115.6507,116.7129,111.5923,112.2006,574400.0],["2022-10-21",113.0177,117.5119,112.9088,117.1851,471700.0],["2022-10-24",118.211,120.7895,116.6857,119.8725,694800.0],["2022-10-25",119.4367,123.7584,118.8102,123.6494,532900.0],["2022-10-26",124.4212,125.5288,122.2059,122.6144,353000.0],["2022-10-27",124.6028,126.2915,123.2681,123.3317,451100.0],["2022-10-28",123.1501,126.3187,123.1229,125.7649,302500.0],["2022-10-31",124.5937,128.525,124.5846,125.9374,754400.0],["2022-11-01",125.7467,128.4614,120.9892,121.2616,1221000.0],["2022-11-02",120.4627,120.9257,116.7402,116.949,913500.0],["2022-11-03",114.879,118.2292,113.962,116.7402,534200.0],["2022-11-04",119.8181,125.4471,119.8181,123.9491,536900.0],["2022-11-07",125.1838,125.1838,120.4717,122.8051,558300.0],["2022-11-08",122.4601,124.8661,121.6793,122.9322,421100.0],["2022-11-09",120.9166,124.1851,120.6987,123.3317,475800.0],["2022-11-10",129.0243,131.2215,128.3524,130.713,464500.0],["2022-11-11",132.084,137.3681,130.7221,136.2514,529300.0],["2022-11-14",134.9167,137.0231,133.0646,133.0737,416200.0],["2022-11-15",135.6703,137.3227,132.7014,134.608,481000.0],["2022-11-16",132.7559,133.573,127.8531,128.3706,515300.0],["2022-11-17",126.0009,129.7779,124.8206,129.6508,435200.0],["2022-11-18",132.7468,132.7468,130.2773,132.2293,395800.0],["2022-11-21",130.8129,131.3849,128.8882,130.2682,404200.0],["2022-11-22",131.4848,132.5652,129.6417,131.4303,344600.0],["2022-11-23",130.9491,132.0659,130.2137,130.2591,325500.0],["2022-11-25",130.1411,130.8765,129.7688,130.5587,157800.0],["2022-11-28",129.2332,129.5872,126.8544,127.154,411600.0],["2022-11-29",127.9348,128.8518,126.5729,127.2448,524400.0],["2022-11-30",128.5885,131.0036,125.6469,130.9582,805100.0],["2022-12-01",131.2305,133.001,125.9283,127.8258,1063800.0],["2022-12-02",125.4926,127.1995,122.8505,125.7922,515200.0],["2022-12-05",124.3849,124.3849,121.3706,122.4782,460100.0],["2022-12-06",123.574,123.8845,121.282,123.2818,570900.0],["2022-12-07",121.9121,122.7704,119.5653,119.6658,358000.0],["2022-12-08",120.1863,121.3642,118.1865,119.474,574400.0],["2022-12-09",118.3966,119.7023,117.7756,119.0631,543600.0],["2022-12-12",118.6887,121.556,118.497,120.9716,373100.0],["2022-12-13",125.1172,125.1172,119.6841,120.7068,448100.0],["2022-12-14",117.4469,120.3232,117.4469,118.36,442000.0],["2022-12-15",116.5064,117.6387,116.0681,116.6981,432400.0],["2022-12-16",115.6754,116.6159,112.863,113.8674,1014400.0],["2022-12-19",114.1779,114.9084,111.0915,112.7077,573700.0],["2022-12-20",111.9772,114.3788,111.9772,113.4748,438000.0],["2022-12-21",115.0088,116.0315,114.6253,114.6436,517700.0],["2022-12-22",112.653,114.5066,109.0461,110.8176,426400.0],["2022-12-23",110.7719,112.936,110.7719,111.3289,332500.0],["2022-12-27",110.991,113.5843,110.3153,112.5525,352200.0],["2022-12-28",113.0913,113.63,109.7035,110.4706,461800.0],["2022-12-29",112.2877,114.324,111.4385,114.2509,304700.0],["2022-12-30",113.1643,114.397,112.1873,113.2465,241000.0],["2023-01-03",115.6845,116.4333,113.63,114.9358,459800.0],["2023-01-04",116.5885,118.2413,115.6663,118.2048,351000.0],["2023-01-05",116.8534,118.4331,116.1685,117.1455,438200.0],["2023-01-06",118.1043,120.7524,117.7939,119.6201,285100.0],["2023-01-09",121.0446,122.0947,118.9627,119.821,336600.0],["2023-01-10",120.1498,123.3183,119.2092,123.2087,498700.0],["2023-01-11",123.364,125.3455,123.0353,124.1949,305400.0],["2023-01-12",124.7611,125.6742,123.2179,125.3728,381200.0],["2023-01-13",123.3001,126.0851,122.6152,125.8112,392300.0],["2023-01-17",125.802,126.5782,123.154,124.9437,480000.0],["2023-01-18",126.4504,127.4639,123.7566,124.3136,403700.0],["2023-01-19",123.0535,123.5283,121.0812,122.6243,466400.0],["2023-01-20",123.5831,124.898,122.3595,124.5602,411300.0],["2023-01-23",125.519,127.8474,125.2815,126.5691,394100.0],["2023-01-24",124.3867,125.8021,121.5286,123.2179,539500.0],["2023-01-25",121.9943,123.1357,119.8758,123.017,712400.0],["2023-01-26",124.8341,125.1354,122.3869,124.4141,468300.0],["2023-01-27",126.9069,129.3724,126.5965,128.2949,811700.0],["2023-01-30",126.286,128.8975,125.8294,126.8338,678400.0],["2023-01-31",128.5049,133.4267,126.2221,133.1162,686900.0],["2023-02-01",132.7783,137.2253,132.6596,136.4765,735600.0],["2023-02-02",135.673,135.673,126.1764,132.2852,1476100.0],["2023-02-03",129.6646,132.6779,128.7879,128.861,1073600.0],["2023-02-06",125.382,128.2857,124.615,128.2492,648800.0],["2023-02-07",127.7105,129.6372,126.3956,129.1897,576200.0],["2023-02-08",127.6739,129.3997,127.5643,127.8748,494400.0],["2023-02-09",129.8107,130.2673,125.8203,126.1217,481600.0],["2023-02-10",124.2314,126.3042,123.3822,125.3363,651100.0],["2023-02-13",125.6742,128.8154,125.6468,128.2218,611900.0],["2023-02-14",127.7378,130.3129,125.9025,129.7467,664900.0],["2023-02-15",128.4228,131.6735,128.4228,131.2535,521400.0],["2023-02-16",129.4363,132.4496,129.3906,130.5594,681300.0],["2023-02-17",130.386,132.0935,129.0163,131.2535,579300.0],["2023-02-21",129.7102,131.5365,128.0575,129.628,651900.0],["2023-02-22",130.3677,132.0296,129.6555,130.9978,480400.0],["2023-02-23",132.057,132.057,128.1122,128.6419,854400.0],["2023-02-24",126.359,127.9296,125.6559,127.9296,568700.0],["2023-02-27",129.4637,131.4726,128.304,128.8793,446700.0],["2023-02-28",128.9615,128.9706,126.8065,127.5187,868400.0],["2023-03-01",128.2036,129.9659,128.2036,129.0802,344800.0],["2023-03-02",127.5279,128.2401,126.5691,128.0575,383500.0],["2023-03-03",129.6554,131.0069,128.6875,130.2581,497200.0],["2023-03-06",130.5138,130.9795,128.2949,128.8519,574100.0],["2023-03-07",128.6236,129.1806,127.2996,128.2036,369600.0],["2023-03-08",128.5231,128.5414,126.7608,127.9661,481700.0],["2023-03-09",128.1773,129.1047,126.0012,126.3226,573000.0],["2023-03-10",125.9921,126.8643,122.6591,124.0088,698200.0],["2023-03-13",121.0982,122.503,117.2786,121.1257,666400.0],["2023-03-14",123.9537,132.86,122.5581,128.8751,1805800.0],["2023-03-15",124.8903,126.2859,122.0623,123.2926,1416700.0],["2023-03-16",121.7593,127.3785,121.6491,126.7542,686900.0],["2023-03-17",125.3953,125.634,121.3828,123.311,995900.0],["2023-03-20",123.8986,125.9921,123.4028,124.4312,780400.0],["2023-03-21",126.7725,128.82,124.679,127.8927,385600.0],["2023-03-22",128.0947,128.7466,124.9913,125.1841,441400.0],["2023-03-23",125.9186,127.5989,124.0547,125.4045,260800.0],["2023-03-24",124.1007,126.8368,122.5122,126.6807,362800.0],["2023-03-27",128.1222,128.5446,124.6883,125.7442,439000.0],["2023-03-28",125.9829,127.3877,125.1106,125.4595,557500.0],["2023-03-29",126.5154,127.7917,125.6156,125.836,811400.0],["2023-03-30",127.6356,128.0764,126.5246,126.8552,444800.0],["2023-03-31",128.0029,128.0947,126.9745,128.0763,632100.0],["2023-04-03",127.4336,128.9394,126.2583,126.7358,367000.0],["2023-04-04",126.9562,127.0663,123.6875,124.8719,523000.0],["2023-04-05",123.715,123.715,121.3645,122.5122,369000.0],["2023-04-06",122.0347,122.3377,120.4279,120.9237,591900.0],["2023-04-10",120.6575,123.2651,120.6575,123.2375,275800.0],["2023-04-11",123.614,125.0831,123.0264,124.2016,405800.0],["2023-04-12",125.5605,125.8727,122.9529,123.4579,325600.0],["2023-04-13",123.9445,124.5689,122.9896,124.1833,384600.0],["2023-04-14",124.826,127.4336,123.715,124.2476,452200.0],["2023-04-17",124.1557,124.6791,122.705,123.5865,469900.0],["2023-04-18",124.7342,125.8543,124.2934,125.5605,367100.0],["2023-04-19",125.0555,125.432,123.6783,124.7709,437400.0],["2023-04-20",121.2359,124.6515,121.2359,124.5138,524700.0],["2023-04-21",124.0914,124.7617,121.5481,121.6491,614100.0],["2023-04-24",121.8144,123.3202,121.3094,122.907,416500.0],["2023-04-25",121.7226,122.4755,120.4463,120.7952,426100.0],["2023-04-26",120.3269,121.9154,120.0974,120.2535,808600.0],["2023-04-27",119.0874,120.0331,113.2111,117.6918,1086500.0],["2023-04-28",116.3421,117.6642,115.1484,117.2143,814700.0],["2023-05-01",117.2143,119.271,115.9197,116.5165,565900.0],["2023-05-02",115.4239,115.8462,112.8897,114.5424,707700.0],["2023-05-03",114.1935,115.5708,111.641,111.9715,706500.0],["2023-05-04",111.0901,111.3564,108.1519,109.1986,863200.0],["2023-05-05",111.1635,113.5324,110.8422,113.4865,563800.0],["2023-05-08",114.4139,117.499,113.5967,116.994,920300.0],["2023-05-09",116.0023,116.4889,114.2027,114.8821,488600.0],["2023-05-10",116.9664,117.3796,113.0182,114.1017,340700.0],["2023-05-11",113.7069,115.433,112.9723,115.2953,508800.0],["2023-05-12",115.8462,115.8462,112.4122,113.156,463800.0],["2023-05-15",113.2019,113.5692,112.0725,112.6877,434100.0],["2023-05-16",111.3931,112.55,110.6218,110.6677,610700.0],["2023-05-17",111.4114,113.8079,110.9891,112.8438,401400.0],["2023-05-18",112.4582,114.2761,112.1276,114.1292,322100.0],["2023-05-19",115.0199,115.2861,113.9364,114.8271,699400.0],["2023-05-22",115.2311,116.1033,114.3588,115.8095,517200.0],["2023-05-23",114.873,117.6275,114.873,115.3504,564600.0],["2023-05-24",114.2302,115.7452,113.1376,113.9548,910700.0],["2023-05-25",113.3855,114.8821,113.3488,114.1843,675200.0],["2023-05-26",114.9831,118.0131,114.6251,117.1684,669200.0],["2023-05-30",117.9397,118.3069,115.5341,117.2878,818800.0],["2023-05-31",115.4789,116.2319,111.4482,112.6234,1144900.0],["2023-06-01",114.166,116.2594,113.5049,115.4055,615300.0],["2023-06-02",117.9947,121.4287,117.9947,120.3361,557100.0],["2023-06-05",119.5189,120.1433,117.9489,118.6926,690200.0],["2023-06-06",118.0774,122.301,117.8203,122.1265,537100.0],["2023-06-07",122.3836,125.8635,122.3836,125.5605,567400.0],["2023-06-08",126.3454,128.303,124.4063,124.4525,431300.0],["2023-06-09",125.2373,128.0167,125.2004,127.5273,744500.0],["2023-06-12",127.8412,131.7287,127.8412,130.9069,724200.0],["2023-06-13",131.5348,133.5108,131.5348,131.9688,545700.0],["2023-06-14",132.9106,138.7648,132.3104,133.5755,1623800.0],["2023-06-15",132.0334,133.8709,131.3593,132.3566,997000.0],["2023-06-16",132.4304,132.7629,130.6206,132.098,1219100.0],["2023-06-20",130.7684,132.7998,129.2356,131.6918,1067700.0],["2023-06-21",131.5348,131.6086,129.3925,130.2882,783000.0],["2023-06-22",129.4849,129.6788,126.6871,127.0657,640900.0],["2023-06-23",125.1727,126.6224,123.7692,125.9391,652700.0],["2023-06-26",126.2623,128.5431,125.3205,128.146,563500.0],["2023-06-27",131.2762,131.8395,127.6474,129.8358,1121800.0],["2023-06-28",131.1377,131.1377,128.5892,130.3251,672800.0],["2023-06-29",131.1008,133.0122,130.8238,131.5255,498800.0],["2023-06-30",132.5135,133.52,131.4055,132.5505,406600.0],["2023-07-03",132.1165,134.3326,132.1165,134.0094,307600.0],["2023-07-05",134.0094,134.3142,132.5413,132.726,477400.0],["2023-07-06",133.123,136.1978,132.1719,134.4434,668400.0],["2023-07-07",134.9882,138.1923,134.9882,137.2412,569700.0],["2023-07-10",136.9088,137.823,135.5884,135.6992,652500.0],["2023-07-11",136.244,138.8294,135.8746,138.6355,537400.0],["2023-07-12",140.6854,141.7381,140.0206,141.3503,455800.0],["2023-07-13",141.9136,142.3291,141.0363,141.9413,373000.0],["2023-07-14",141.498,141.6088,138.2108,138.6447,421400.0],["2023-07-17",137.8691,138.063,136.1239,136.8349,426800.0],["2023-07-18",136.8719,138.654,136.3086,137.2228,624200.0],["2023-07-19",137.2874,137.8691,136.6502,137.6198,410000.0],["2023-07-20",137.4444,137.5737,135.7731,137.3428,496800.0],["2023-07-21",139.051,140.353,137.4444,138.4324,419300.0],["2023-07-24",138.4878,139.9744,138.0354,139.6697,353000.0],["2023-07-25",139.1711,140.353,138.4231,138.5432,334700.0],["2023-07-26",138.1277,141.655,136.2625,140.5931,450600.0],["2023-07-27",141.7011,143.5109,140.2422,140.6208,555300.0],["2023-07-28",142.209,142.8276,141.221,142.6799,458000.0],["2023-07-31",142.1628,143.8618,141.6642,142.9015,717400.0],["2023-08-01",144.2958,145.8101,142.2828,142.606,828100.0],["2023-08-02",141.8489,142.3198,140.0668,140.2607,748100.0],["2023-08-03",138.774,144.5451,138.774,142.2644,764500.0],["2023-08-04",142.2736,144.3789,140.7685,141.2764,558400.0],["2023-08-07",142.8646,144.1573,141.8304,143.5941,471000.0],["2023-08-08",140.9901,142.1351,140.5562,142.0982,406200.0],["2023-08-09",141.7935,142.2367,139.7066,139.8082,379500.0],["2023-08-10",139.7712,140.9993,136.5302,137.2689,646000.0],["2023-08-11",136.0501,136.8349,131.5071,131.8579,901300.0],["2023-08-14",131.3501,133.5569,130.279,133.4831,652400.0],["2023-08-15",132.0519,133.0029,131.0823,132.1904,701000.0],["2023-08-16",131.1285,132.8829,130.3344,130.4452,603300.0],["2023-08-17",131.4424,132.1996,129.5126,130.2605,323600.0],["2023-08-18",129.0047,132.255,129.0047,131.0916,511800.0],["2023-08-21",132.1073,132.8644,130.556,130.8145,330500.0],["2023-08-22",130.9346,131.941,130.122,130.1774,296700.0],["2023-08-23",129.8265,131.701,129.5126,131.3224,289200.0],["2023-08-24",130.4914,131.4517,128.9401,129.2633,355800.0],["2023-08-25",130.1497,130.7684,127.6566,129.7619,336200.0],["2023-08-28",130.99,132.8737,130.4637,131.9596,367600.0],["2023-08-29",131.7287,134.4619,131.4425,134.3788,382900.0],["2023-08-30",134.3881,135.8083,134.3324,134.8151,304200.0],["2023-08-31",135.0936,135.8176,133.6733,133.7568,440700.0],["2023-09-01",134.2488,136.9872,134.2395,135.5113,433100.0],["2023-09-05",134.2209,134.88,132.5408,134.091,515600.0],["2023-09-06",133.8868,136.9408,132.6614,132.977,583400.0],["2023-09-07",131.0369,131.8074,129.5888,129.7466,807400.0],["2023-09-08",130.4799,131.334,129.7002,130.9348,633300.0],["2023-09-11",132.5593,133.1999,130.8977,130.9534,406600.0],["2023-09-12",130.647,133.4226,130.35,132.9677,569100.0],["2023-09-13",132.5036,132.68,124.9845,127.1474,1265400.0],["2023-09-14",127.3516,129.4124,125.3929,128.6698,720600.0],["2023-09-15",128.215,130.2758,128.1129,128.3635,854500.0],["2023-09-18",127.6394,129.1247,126.5533,126.7204,380500.0],["2023-09-19",127.0082,127.9086,126.3491,127.0175,580400.0],["2023-09-20",128.4285,129.4403,125.9499,126.0985,484400.0],["2023-09-21",124.8545,125.1237,122.998,123.0165,516600.0],["2023-09-22",123.9448,125.4487,122.9609,123.1744,487400.0],["2023-09-25",122.2646,125.328,121.8748,124.836,403800.0],["2023-09-26",123.852,124.8452,122.6545,122.7195,584200.0],["2023-09-27",123.7499,124.1212,122.1811,123.165,495200.0],["2023-09-28",122.9144,126.3769,122.6638,125.0216,422200.0],["2023-09-29",126.1356,126.3769,124.0376,124.576,480700.0],["2023-10-02",124.0098,124.576,122.673,123.2207,428900.0],["2023-10-03",122.014,122.5709,120.1667,120.8629,350700.0],["2023-10-04",120.6308,123.4064,120.6216,123.0908,392900.0],["2023-10-05",122.5338,123.5178,119.5819,121.5591,558100.0],["2023-10-06",121.1507,126.6554,120.668,125.4672,962000.0],["2023-10-09",124.1398,126.0984,123.2115,125.6343,538500.0],["2023-10-10",125.8478,128.3078,125.4951,126.9525,824900.0],["2023-10-11",127.8251,129.4774,127.5837,129.2639,443800.0],["2023-10-12",130.8513,130.907,126.6461,126.7946,736200.0],["2023-10-13",127.4723,127.8344,124.8546,125.6807,784600.0],["2023-10-16",126.9617,128.5398,125.3744,125.8014,380500.0],["2023-10-17",124.836,127.8065,124.836,126.3955,415700.0],["2023-10-18",124.8081,125.3001,122.7195,122.7473,323900.0],["2023-10-19",122.3575,123.1187,120.4545,121.0207,451500.0],["2023-10-20",121.6334,124.8824,121.6334,123.0815,869500.0],["2023-10-23",121.9861,123.9727,121.392,121.4385,610400.0],["2023-10-24",121.6055,122.5431,120.8258,120.9743,499800.0],["2023-10-25",120.6773,121.1971,117.6975,120.3802,1128300.0],["2023-10-26",125.1887,129.7188,122.8123,123.8798,1436400.0],["2023-10-27",124.6596,124.9752,118.0966,118.8207,1212500.0],["2023-10-30",120.3245,120.4359,117.846,118.9785,930300.0],["2023-10-31",118.9321,120.8258,118.4215,120.4545,578400.0],["2023-11-01",120.7144,121.5777,118.8021,120.9093,860200.0],["2023-11-02",121.6612,122.6545,116.7135,118.6257,942800.0],["2023-11-03",120.7886,123.5364,119.4798,121.3827,655500.0],["2023-11-06",123.6013,123.6013,120.6494,121.392,552100.0],["2023-11-07",120.5566,121.2157,119.7118,121.16,502700.0],["2023-11-08",120.8165,121.0579,118.7,118.7928,554300.0],["2023-11-09",119.0528,119.9346,116.2865,116.3422,712800.0],["2023-11-10",116.6485,119.062,115.6645,118.3194,435800.0],["2023-11-13",117.7253,119.1549,117.0662,118.8393,551700.0],["2023-11-14",122.1532,124.5668,121.1507,122.9887,388400.0],["2023-11-15",123.0815,126.804,123.0815,126.1542,663000.0],["2023-11-16",125.5786,126.9525,122.4967,124.1026,654100.0],["2023-11-17",125.5322,125.7178,124.2975,124.5667,498000.0],["2023-11-20",124.3161,125.2908,123.4992,124.9288,419900.0],["2023-11-21",124.1398,124.9195,122.933,123.8334,391900.0],["2023-11-22",124.8545,125.2166,123.4807,123.7777,254900.0],["2023-11-24",123.8613,125.8014,123.8613,124.6225,165700.0],["2023-11-27",124.0191,125.6993,123.4807,125.1052,481500.0],["2023-11-28",125.0402,125.1516,122.9887,123.1558,979400.0],["2023-11-29",126.5069,126.8689,124.7803,125.1423,464100.0],["2023-11-30",125.3651,125.7642,123.5921,124.1583,1968700.0],["2023-12-01",123.7406,126.7761,123.4528,126.609,447400.0],["2023-12-04",126.052,130.0065,126.052,129.0133,686400.0],["2023-12-05",128.0425,128.4905,126.2876,126.7076,516600.0],["2023-12-06",128.4252,131.7763,126.7823,129.3306,769900.0],["2023-12-07",128.8546,128.8919,125.4008,126.3622,860400.0],["2023-12-08",126.2782,127.6037,124.1126,124.2246,688200.0],["2023-12-11",123.8046,125.8769,123.8046,125.1488,473800.0],["2023-12-12",124.6073,125.2794,123.3098,124.0379,364200.0],["2023-12-13",123.4125,123.7486,119.408,123.5619,832700.0],["2023-12-14",124.3553,129.788,124.3553,129.2746,923800.0],["2023-12-15",129.1066,130.0868,127.3797,128.2292,1062500.0],["2023-12-18",128.7332,130.5441,128.1171,129.4706,636100.0],["2023-12-19",130.0961,131.5896,129.6667,131.1136,378400.0],["2023-12-20",130.6001,132.3737,128.1171,128.1825,395600.0],["2023-12-21",129.62,131.4776,129.6013,131.4029,414000.0],["2023-12-22",131.4029,132.8965,131.4029,131.9443,284900.0],["2023-12-26",133.0551,133.0831,131.823,132.1683,293500.0],["2023-12-27",132.6351,132.8498,131.4776,132.2991,325800.0],["2023-12-28",131.6176,133.0085,131.6176,132.3364,253400.0],["2023-12-29",132.6444,132.7751,131.4122,131.8136,256400.0],["2024-01-02",131.5896,134.362,130.9082,132.355,443300.0],["2024-01-03",130.0588,130.0588,124.4207,124.682,604500.0],["2024-01-04",123.3658,126.0915,121.9657,125.2234,494400.0],["2024-01-05",125.2141,128.2105,125.1114,126.857,665200.0],["2024-01-08",126.2596,128.5932,126.2596,128.1265,277700.0],["2024-01-09",127.0343,128.5372,125.5595,126.1569,300000.0],["2024-01-10",126.2222,126.2596,124.2246,125.7928,254700.0],["2024-01-11",125.4194,126.0075,124.374,125.2514,291500.0],["2024-01-12",126.1942,126.1942,122.171,122.6097,396800.0],["2024-01-16",121.3496,124.7567,121.3496,124.71,429200.0],["2024-01-17",122.8151,123.1698,121.7696,122.7218,457000.0],["2024-01-18",123.7952,124.0473,120.8082,122.115,386600.0],["2024-01-19",121.8163,122.5817,121.0975,121.5456,697400.0],["2024-01-22",122.1523,124.514,120.3601,122.059,1555500.0],["2024-01-23",123.9073,124.1313,121.4709,122.199,761800.0],["2024-01-24",122.5911,123.3285,120.9015,121.7136,384600.0],["2024-01-25",122.4137,124.1033,121.4616,123.5245,598500.0],["2024-01-26",124.9994,126.4836,124.402,124.7754,525200.0],["2024-01-29",123.9819,126.0355,123.7392,126.0169,472800.0],["2024-01-30",126.3902,127.165,125.6715,125.6995,420800.0],["2024-01-31",125.7462,127.249,123.6179,124.0566,516000.0],["2024-02-01",125.1954,127.6038,124.5887,127.3517,577300.0],["2024-02-02",126.2969,126.6983,124.5047,126.605,531600.0],["2024-02-05",125.3261,126.3342,124.3646,125.4194,655100.0],["2024-02-06",119.4827,127.5291,119.4827,126.1942,1338600.0],["2024-02-07",127.5384,127.5384,122.7218,123.5432,670200.0],["2024-02-08",123.3098,124.7194,121.3496,124.4393,509500.0],["2024-02-09",124.0192,126.4742,123.5338,125.7835,620900.0],["2024-02-12",125.6435,128.8546,125.3261,128.3132,541300.0],["2024-02-13",124.9901,126.1942,122.9271,124.1313,463800.0],["2024-02-14",125.7088,126.717,124.7381,125.9142,537800.0],["2024-02-15",127.3517,129.4333,126.0262,128.5652,553600.0],["2024-02-16",127.8465,128.4999,126.549,127.2304,434100.0],["2024-02-20",127.2304,127.3424,125.9049,127.053,419500.0],["2024-02-21",126.0542,126.8663,125.3448,126.1942,295400.0],["2024-02-22",126.2222,128.4812,126.1009,126.3622,327800.0],["2024-02-23",126.5303,127.4264,125.6621,126.2035,369800.0],["2024-02-26",126.0729,127.3797,125.0087,125.3821,444600.0],["2024-02-27",126.6516,127.6224,125.6715,126.745,458600.0],["2024-02-28",125.7462,127.6038,125.4755,127.5291,430900.0],["2024-02-29",128.2945,129.2093,127.137,128.2105,592900.0],["2024-03-01",128.2198,128.4625,126.4929,127.3424,376200.0],["2024-03-04",127.6784,129.8721,126.9783,129.0786,450100.0],["2024-03-05",128.8359,131.907,128.8359,129.9934,462600.0],["2024-03-06",130.5908,130.7868,129.7414,130.5721,476600.0],["2024-03-07",131.0227,133.8198,131.0227,133.4725,765300.0],["2024-03-08",134.2609,135.2465,131.5202,131.6891,375600.0],["2024-03-11",131.323,133.7259,131.323,132.4963,464800.0],["2024-03-12",132.4682,133.9794,131.5483,132.6935,650300.0],["2024-03-13",132.4963,134.8992,132.4963,134.7959,526800.0],["2024-03-14",134.2422,134.9743,131.0133,131.492,782100.0],["2024-03-15",131.8862,133.2754,131.2949,131.5765,1475600.0],["2024-03-18",132.1678,133.0501,131.2855,131.7924,426900.0],["2024-03-19",131.9143,133.3317,131.6234,133.0876,359900.0],["2024-03-20",133.022,135.3216,132.7873,135.0776,370200.0],["2024-03-21",135.3967,137.6588,135.3873,137.105,545200.0],["2024-03-22",136.814,137.1425,135.8472,136.7577,519800.0],["2024-03-25",137.058,138.0811,135.162,135.5187,771400.0],["2024-03-26",135.6126,135.6126,131.2104,132.9656,701900.0],["2024-03-27",133.6414,136.1664,133.2097,135.9599,524900.0],["2024-03-28",136.1851,137.2176,135.8472,135.988,344800.0],["2024-04-01",136.0443,136.4292,134.7209,135.5093,321000.0],["2024-04-02",133.9794,135.5844,133.3035,135.4155,416900.0],["2024-04-03",134.9086,136.1476,134.2234,134.3266,416100.0],["2024-04-04",135.697,135.8848,130.835,131.614,624300.0],["2024-04-05",131.8393,132.5996,130.4689,132.0458,427800.0],["2024-04-08",132.975,134.1295,132.4775,132.7591,375500.0],["2024-04-09",133.2848,135.2653,132.9562,134.9931,418100.0],["2024-04-10",132.2804,132.7498,128.1881,128.4509,637700.0],["2024-04-11",128.8263,129.5115,127.3808,128.4603,516600.0],["2024-04-12",127.4935,127.6718,125.3909,125.4942,429800.0],["2024-04-15",126.4046,126.8083,123.8704,124.2177,677200.0],["2024-04-16",123.2884,125.0718,122.9974,123.8891,437100.0],["2024-04-17",124.3209,124.762,122.4249,122.4436,430300.0],["2024-04-18",123.1382,124.105,122.209,123.1101,370700.0],["2024-04-19",123.1195,124.8747,122.7628,124.7057,376600.0],["2024-04-22",126.0292,126.7144,124.1613,125.8884,500800.0],["2024-04-23",126.3765,126.5267,125.0718,125.3346,691600.0],["2024-04-24",124.9967,127.2494,124.8278,126.874,446200.0],["2024-04-25",125.9072,126.2263,123.7202,125.2877,736600.0],["2024-04-26",124.9029,128.2631,124.9029,128.0942,711800.0],["2024-04-29",129.136,130.1779,128.188,128.8075,947800.0],["2024-04-30",123.7202,124.4805,117.9101,118.1447,2140900.0],["2024-05-01",117.3563,118.7924,116.2581,116.7368,1719900.0],["2024-05-02",118.7173,120.0877,117.8068,118.8299,778300.0],["2024-05-03",120.0032,120.2942,118.0884,119.3462,569000.0],["2024-05-06",120.7354,121.6552,119.2148,119.9657,607400.0],["2024-05-07",119.7686,121.4956,119.609,120.1722,677200.0],["2024-05-08",118.661,121.5238,118.2668,121.2516,463000.0],["2024-05-09",121.5144,122.1245,120.9137,121.3173,464900.0],["2024-05-10",124.8278,125.1844,121.5144,123.0256,628300.0],["2024-05-13",123.6545,124.687,122.5187,123.6263,490200.0],["2024-05-14",125.0249,125.3628,123.8046,123.9736,456000.0],["2024-05-15",124.5743,125.0249,122.0401,123.0162,784400.0],["2024-05-16",122.7534,123.4761,122.0776,123.1382,433300.0],["2024-05-17",123.1288,123.1288,121.5801,122.6595,455500.0],["2024-05-20",122.4906,122.6689,120.2285,120.97,339800.0],["2024-05-21",120.313,120.4538,119.4776,120.3224,412500.0],["2024-05-22",119.2054,120.1159,118.4076,118.905,521500.0],["2024-05-23",119.318,119.778,115.2256,116.2393,797400.0],["2024-05-24",116.6993,118.1166,115.8357,117.9946,609100.0],["2024-05-28",118.2949,118.8112,116.6617,117.2812,542700.0],["2024-05-29",115.5541,116.8213,113.0105,114.4841,1002800.0],["2024-05-30",114.8502,116.6523,113.583,116.2393,916000.0],["2024-05-31",116.1267,118.2386,115.4884,117.6567,4828700.0],["2024-06-03",118.0603,119.7498,117.2437,118.6704,645100.0],["2024-06-04",117.4595,118.6141,115.892,116.6805,800400.0],["2024-06-05",117.0559,117.4502,113.3296,115.817,785500.0],["2024-06-06",114.9763,116.0436,114.1546,115.5903,541600.0],["2024-06-07",114.7308,116.5631,114.3624,116.497,643700.0],["2024-06-10",115.033,116.327,113.8618,115.9586,882200.0],["2024-06-11",115.2313,115.2313,111.7838,112.3033,1250900.0],["2024-06-12",113.4462,115.2597,112.5489,114.778,817100.0],["2024-06-13",113.5973,114.0602,112.2089,113.3801,683200.0],["2024-06-14",112.6056,112.8134,108.0813,109.262,733800.0],["2024-06-17",109.262,110.4143,108.7331,109.4131,915100.0],["2024-06-18",109.5642,110.7449,108.1475,108.2419,689100.0],["2024-06-20",107.6846,109.1864,107.6846,108.2136,555700.0],["2024-06-21",107.9869,110.4426,106.8629,109.6492,2230600.0],["2024-06-24",109.5453,112.445,108.9503,110.6221,775400.0],["2024-06-25",109.8854,110.3199,108.1002,108.5158,623700.0],["2024-06-26",107.8074,108.5442,106.3057,107.3918,929000.0],["2024-06-27",107.0424,108.478,106.419,107.3541,734900.0],["2024-06-28",108.2041,109.2431,106.6173,107.8736,956100.0],["2024-07-01",108.478,109.5076,107.2218,107.9491,600800.0],["2024-07-02",107.798,110.1309,107.2029,108.2514,590200.0],["2024-07-03",108.9975,109.8381,108.5725,108.6858,299800.0],["2024-07-05",108.1097,109.5548,106.7307,107.0613,952800.0],["2024-07-08",108.1474,108.9975,107.1651,107.5618,421700.0],["2024-07-09",107.1368,108.4497,106.0317,107.8263,796200.0],["2024-07-10",108.0341,109.6681,107.1746,109.1203,549200.0],["2024-07-11",110.9999,111.7555,109.8948,111.1227,610900.0],["2024-07-12",111.7083,112.8889,111.4155,112.19,552800.0],["2024-07-15",111.9066,113.4368,111.6422,112.1239,769200.0],["2024-07-16",112.8606,117.0259,112.4167,116.9409,774200.0],["2024-07-17",115.6658,117.5171,113.5218,117.0732,756400.0],["2024-07-18",117.0826,119.8123,116.2325,116.2798,815600.0],["2024-07-19",113.6823,114.3813,110.3387,111.6327,993800.0],["2024-07-22",112.7095,113.6446,111.0377,113.144,712500.0],["2024-07-23",112.0956,113.3423,111.4911,112.3978,557100.0],["2024-07-24",112.1711,113.4368,109.6587,110.0082,667400.0],["2024-07-25",110.3765,116.8087,109.5642,114.0602,1285900.0],["2024-07-26",114.1168,115.3636,113.144,114.6741,696400.0],["2024-07-29",114.1924,115.6375,113.7674,115.0519,540600.0],["2024-07-30",114.9763,115.8358,113.9751,114.3813,460600.0],["2024-07-31",115.373,118.1499,115.1463,115.2691,640200.0],["2024-08-01",115.5241,116.6576,112.8417,113.0589,851000.0],["2024-08-02",110.4615,110.4615,106.844,107.3824,701100.0],["2024-08-05",103.0093,105.0022,101.2997,103.7932,782400.0],["2024-08-06",103.6988,104.5299,102.452,103.1132,540200.0],["2024-08-07",105.21,105.9845,103.7838,103.7932,686100.0],["2024-08-08",104.6811,105.7389,103.9538,104.341,430500.0],["2024-08-09",104.171,104.5111,102.6031,103.0471,494700.0],["2024-08-12",103.3587,103.576,102.0931,102.2537,618000.0],["2024-08-13",102.5087,105.1817,102.5087,105.0966,1111600.0],["2024-08-14",105.7956,106.079,103.7838,103.9727,511500.0],["2024-08-15",106.4568,107.3918,105.2572,105.3989,560300.0],["2024-08-16",105.465,107.373,105.465,106.5134,509600.0],["2024-08-19",107.3352,108.752,107.2974,108.3836,399600.0],["2024-08-20",108.1002,109.2148,107.3918,107.5713,342000.0],["2024-08-21",108.8275,108.9975,108.1286,108.7897,285000.0],["2024-08-22",109.0542,109.2148,107.628,107.798,430000.0],["2024-08-23",108.8747,112.1144,108.1475,110.2915,475900.0],["2024-08-26",110.5371,112.4922,109.9987,110.6788,467400.0],["2024-08-27",110.1498,110.556,109.1864,109.9987,265500.0],["2024-08-28",109.3942,109.9987,108.308,109.3564,271600.0],["2024-08-29",110.2915,110.8204,109.2148,109.4603,353700.0],["2024-08-30",110.216,110.471,108.5253,110.1782,383200.0],["2024-09-03",109.0731,109.8381,107.6752,107.9869,520700.0],["2024-09-04",107.6731,108.8332,107.3593,108.1581,498200.0],["2024-09-05",108.8617,108.9473,107.2642,108.101,350800.0],["2024-09-06",108.0725,109.3562,104.7633,104.8869,569300.0],["2024-09-09",104.6587,106.4749,104.0501,104.7633,717400.0],["2024-09-10",103.7838,104.478,98.0593,99.7424,1110900.0],["2024-09-11",99.847,99.847,97.5267,98.354,749700.0],["2024-09-12",98.5157,99.9611,96.6804,98.9246,773700.0],["2024-09-13",100.2464,101.8915,99.0007,99.6378,938400.0],["2024-09-16",99.7424,100.2749,98.1163,98.9912,568000.0],["2024-09-17",99.9706,103.432,99.885,102.1007,599300.0],["2024-09-18",102.6237,104.9059,101.7869,101.9485,469800.0],["2024-09-19",104.2593,105.6286,104.0881,104.6206,511100.0],["2024-09-20",103.8028,104.1832,102.2813,102.7188,1722000.0],["2024-09-23",102.8139,104.0786,102.1292,103.2703,596000.0],["2024-09-24",104.3639,105.4194,103.5651,104.535,622900.0],["2024-09-25",103.3083,103.9455,101.6632,101.8344,612100.0],["2024-09-26",103.6507,105.524,103.3654,105.1817,943800.0],["2024-09-27",107.2832,109.8032,106.2277,107.1881,648300.0],["2024-09-30",102.9945,106.0565,102.8899,103.7933,715400.0],["2024-10-01",103.6887,103.6887,101.5777,102.8139,682200.0],["2024-10-02",103.1277,103.4985,102.1387,102.9185,497900.0],["2024-10-03",101.3114,101.7678,100.1798,101.435,648100.0],["2024-10-04",103.1847,103.3749,102.1292,102.7378,520700.0],["2024-10-07",101.6823,103.3274,100.4841,101.3399,489700.0],["2024-10-08",100.9025,100.9691,99.0292,99.0958,729900.0],["2024-10-09",99.1053,100.9976,98.5157,100.4746,1115000.0],["2024-10-10",100.0752,100.7028,99.3525,99.9611,479000.0],["2024-10-11",99.6663,102.3194,99.6663,101.7393,596100.0],["2024-10-14",101.4921,101.7393,100.4746,101.5301,377900.0],["2024-10-15",100.855,101.882,99.4,99.4666,599200.0],["2024-10-16",100.5792,101.2353,99.4951,99.7234,799900.0],["2024-10-17",99.7139,100.7789,98.4586,100.7599,1113100.0],["2024-10-18",103.8123,106.1991,103.1086,103.6126,741900.0],["2024-10-21",103.5366,103.5841,99.8755,99.9516,654400.0],["2024-10-22",100.4746,100.8359,99.5237,100.7884,872200.0],["2024-10-23",100.5982,101.1498,99.2479,99.809,1140300.0],["2024-10-24",100.9881,102.1672,92.7246,93.3522,1812800.0],["2024-10-25",93.7611,94.7405,93.3712,93.8086,1063800.0],["2024-10-28",94.3982,96.1384,94.0273,95.8626,593600.0],["2024-10-29",94.7881,95.3396,93.7326,94.693,491900.0],["2024-10-30",93.3997,94.3316,92.4868,93.0194,591400.0],["2024-10-31",92.8957,93.4473,90.9368,91.0605,711400.0],["2024-11-01",91.7831,93.5328,91.3647,91.9733,499000.0],["2024-11-04",92.4393,93.6945,91.5074,91.5644,443000.0],["2024-11-05",91.2982,92.0494,89.9289,91.2031,516100.0],["2024-11-06",93.9417,94.1605,89.6626,92.0399,1309800.0],["2024-11-07",92.9052,94.3697,92.0114,92.2206,582700.0],["2024-11-08",91.6215,91.8783,90.8988,91.5835,446400.0],["2024-11-11",92.2206,93.0954,91.7166,92.192,654200.0],["2024-11-12",91.2887,92.9147,91.0319,92.7246,819900.0],["2024-11-13",92.8197,93.9798,91.574,93.7421,754100.0],["2024-11-14",94.1034,94.4457,91.2221,91.3457,832100.0],["2024-11-15",91.6786,92.1825,90.4328,90.9178,746900.0],["2024-11-18",90.8227,91.3552,89.7292,90.7181,818400.0],["2024-11-19",89.2442,89.8528,88.3028,88.3884,878400.0],["2024-11-20",87.7893,89.2822,87.6181,88.9684,581200.0],["2024-11-21",88.9209,91.9258,88.6641,91.6405,624000.0],["2024-11-22",92.0114,93.6755,91.8687,93.0859,561300.0],["2024-11-25",94.2746,97.5267,94.1034,96.0243,1039000.0],["2024-11-26",93.5329,94.4553,91.0605,92.0494,790900.0],["2024-11-27",92.2396,93.8752,91.9733,92.4773,417900.0],["2024-11-29",92.5534,93.2951,92.1255,93.0384,273700.0],["2024-12-02",93.3617,95.235,92.8102,94.9212,812500.0],["2024-12-03",94.6454,95.0924,93.666,94.2936,775500.0],["2024-12-04",94.3411,96.1384,94.1129,96.0338,767500.0],["2024-12-05",96.9276,97.5172,94.9878,95.1875,947700.0],["2024-12-06",96.6519,96.9277,94.6264,94.9402,984200.0],["2024-12-09",96.0433,99.7329,95.6154,97.5267,932600.0],["2024-12-10",97.9166,98.335,96.3761,97.5838,669500.0],["2024-12-11",97.5455,98.2449,96.1083,97.555,956600.0],["2024-12-12",97.5359,97.7179,95.5526,95.5717,806700.0],["2024-12-13",95.6292,95.6292,93.301,94.2304,740200.0],["2024-12-16",92.8411,93.9238,91.4135,91.5381,976500.0],["2024-12-17",91.0207,92.5345,90.7045,90.7429,661900.0],["2024-12-18",91.3656,93.2723,88.865,89.1141,888300.0],["2024-12-19",89.9189,90.7908,87.8589,89.2865,907100.0],["2024-12-20",88.932,91.7393,88.8937,90.8099,3219000.0],["2024-12-23",90.1488,91.1549,88.9799,90.5704,624200.0],["2024-12-24",90.9441,91.3273,90.1297,91.1932,282400.0],["2024-12-26",90.6566,92.0172,90.4458,91.0207,404200.0],["2024-12-27",90.3692,92.0842,90.3213,91.3656,399700.0],["2024-12-30",90.4171,90.9345,89.1045,89.9093,601200.0],["2024-12-31",90.1776,91.7872,90.0818,90.7333,507300.0],["2025-01-02",91.0207,91.7201,88.7979,88.8841,600400.0],["2025-01-03",88.6829,89.5644,87.3799,89.2386,537400.0],["2025-01-06",90.6758,92.2375,89.8997,90.2159,481900.0],["2025-01-07",90.8962,92.8411,90.1776,90.9153,681400.0],["2025-01-08",89.8327,89.9381,87.5907,88.9224,610400.0],["2025-01-10",87.9548,88.1176,86.6326,87.0637,523900.0],["2025-01-13",86.8146,88.4817,86.2589,88.2326,631300.0],["2025-01-14",89.2482,90.0339,88.0314,89.5931,688700.0],["2025-01-15",91.6914,92.1513,89.8614,90.2351,632900.0],["2025-01-16",90.4554,90.8387,88.7404,90.2351,637600.0],["2025-01-17",90.8962,91.9118,90.1392,90.3692,649200.0],["2025-01-21",90.7333,92.5729,90.053,92.4579,517600.0],["2025-01-22",92.1225,92.5441,90.283,90.4363,708300.0],["2025-01-23",90.3596,90.9824,89.0853,90.695,490300.0],["2025-01-24",91.6722,92.3429,90.6758,92.2567,573200.0],["2025-01-27",92.8411,94.4987,92.8411,93.9142,824200.0],["2025-01-28",93.2339,93.4831,91.8064,92.0555,661300.0],["2025-01-29",92.477,92.592,91.2986,91.5764,546600.0],["2025-01-30",92.6687,93.9621,92.2279,92.8028,580100.0],["2025-01-31",92.0172,93.1381,89.756,90.1488,768400.0],["2025-02-03",85.6457,87.8973,82.666,87.1787,1219300.0],["2025-02-04",87.3511,89.2674,87.3511,88.9799,614200.0],["2025-02-05",89.2578,89.9764,88.2805,89.5261,907900.0],["2025-02-06",94.1154,97.6317,90.0913,90.695,1426600.0],["2025-02-07",91.6147,92.295,89.5356,92.1034,1258200.0],["2025-02-10",92.6399,93.5789,91.8639,92.3717,784500.0],["2025-02-11",91.7201,94.6136,91.2698,93.301,822500.0],["2025-02-12",92.6591,92.8986,91.4806,92.3046,867300.0],["2025-02-13",93.2627,93.8855,91.816,92.2854,732100.0],["2025-02-14",93.3298,94.7669,92.1225,92.3333,502600.0],["2025-02-18",92.5154,94.5945,92.113,94.4316,574700.0],["2025-02-19",92.6974,93.5597,92.1513,93.0327,443300.0],["2025-02-20",93.5789,94.1346,91.9788,93.5118,457200.0],["2025-02-21",94.0963,94.307,92.1321,92.3621,460900.0],["2025-02-24",93.0136,94.1442,91.9884,92.9561,397500.0],["2025-02-25",93.6076,94.5178,93.0519,93.8855,572200.0],["2025-02-26",94.1825,94.4795,92.7836,93.1286,502100.0],["2025-02-27",92.1992,93.6555,91.7585,92.295,401600.0],["2025-02-28",91.9405,93.3873,89.4973,90.053,944600.0],["2025-03-03",91.1165,91.8255,87.0445,87.6482,801700.0],["2025-03-04",85.272,87.0925,83.5379,85.5307,966800.0],["2025-03-05",87.1403,90.2351,87.1308,90.168,888700.0],["2025-03-06",90.2453,92.1387,89.685,91.7233,845300.0],["2025-03-07",91.1726,96.4761,91.1726,95.4811,1283800.0],["2025-03-10",94.8145,97.3648,94.5441,95.9834,1227000.0],["2025-03-11",96.2732,96.2732,91.2113,92.9211,647200.0],["2025-03-12",92.6893,92.9501,90.1873,91.6074,669400.0],["2025-03-13",90.4771,92.5251,89.8879,90.3226,697400.0],["2025-03-14",91.2403,92.0034,90.8152,91.4914,714600.0],["2025-03-17",91.5011,92.9115,90.7283,92.3415,729100.0],["2025-03-18",92.8535,94.4474,91.8875,93.0177,636500.0],["2025-03-19",93.3075,93.6746,91.646,92.7086,618100.0],["2025-03-20",91.8778,94.1963,91.5397,92.5251,909400.0],["2025-03-21",91.2113,92.3608,89.3565,91.0954,2543000.0],["2025-03-24",91.7812,93.7229,91.7426,93.3172,674200.0],["2025-03-25",93.8292,94.0417,91.646,92.641,621200.0],["2025-03-26",92.3898,94.3025,91.3562,94.0997,676800.0],["2025-03-27",92.5347,92.5347,85.3669,86.2749,1533700.0],["2025-03-28",85.6277,85.9755,83.773,84.9708,835000.0],["2025-03-31",83.6377,85.7823,82.3916,85.222,854800.0],["2025-04-01",85.193,85.7533,83.4638,84.5554,560400.0],["2025-04-02",83.4832,86.8256,83.2417,85.7436,786000.0],["2025-04-03",85.0578,85.0578,78.6627,79.5418,892500.0],["2025-04-04",77.6774,78.9719,74.6055,78.682,1024300.0],["2025-04-07",75.6101,79.735,73.3786,75.784,1082200.0],["2025-04-08",78.4695,78.8076,71.7461,72.6251,752000.0],["2025-04-09",72.0842,80.2856,71.3403,80.0538,931400.0],["2025-04-10",76.4602,77.0978,71.9103,73.7361,712000.0],["2025-04-11",73.9776,74.8759,71.775,74.7407,732600.0],["2025-04-14",76.1028,76.4602,73.0212,75.9289,831700.0],["2025-04-15",74.789,75.9192,74.1418,75.7067,656700.0],["2025-04-16",76.6244,77.3103,73.9969,74.876,587700.0],["2025-04-17",74.9242,77.1268,74.5958,76.721,600100.0],["2025-04-21",76.1414,76.1414,74.7504,75.8903,415200.0],["2025-04-22",77.262,78.257,76.4602,78.1024,435900.0],["2025-04-23",80.5948,82.0631,78.8463,79.2134,624400.0],["2025-04-24",80.701,83.8213,79.5998,82.4882,611000.0],["2025-04-25",81.8699,82.4495,81.0391,81.6284,479500.0],["2025-04-28",82.1114,83.3866,80.788,81.783,901100.0],["2025-04-29",81.213,84.0918,80.9136,83.9082,704200.0],["2025-04-30",82.4302,83.1837,80.4692,82.8359,526500.0],["2025-05-01",83.2803,84.2367,82.1307,82.8456,503500.0],["2025-05-02",84.285,85.0095,82.4592,83.8599,902200.0],["2025-05-05",83.5798,85.7243,82.8263,85.3669,1108000.0],["2025-05-06",82.1114,85.7533,80.0635,83.2513,868500.0],["2025-05-07",85.0095,85.0095,82.1501,82.8649,654000.0],["2025-05-08",83.9565,87.0574,83.7343,85.9079,529900.0],["2025-05-09",87.2216,88.178,86.9898,87.5114,463900.0],["2025-05-12",91.7716,94.5537,91.2016,91.617,708200.0],["2025-05-13",91.9551,92.554,90.9988,92.2932,506400.0],["2025-05-14",91.7523,91.9744,90.593,91.2403,505700.0],["2025-05-15",89.8685,90.8152,89.5691,90.5737,392700.0],["2025-05-16",90.6703,91.6074,90.1873,91.5011,463600.0],["2025-05-19",89.7623,91.134,89.2889,90.9022,481500.0],["2025-05-20",91.0374,91.6267,90.2453,90.7476,379800.0],["2025-05-21",89.9458,90.4771,87.7916,88.0428,548100.0],["2025-05-22",87.8496,87.8496,86.5648,87.4632,729300.0],["2025-05-23",85.4538,86.5261,85.2027,86.13,694900.0],["2025-05-27",87.4535,89.0474,86.6034,88.9701,648700.0],["2025-05-28",89.1537,89.1537,86.8159,86.9029,705700.0],["2025-05-29",87.6081,88.2166,86.5648,88.1104,676800.0],["2025-05-30",87.3569,88.4098,87.0091,87.3472,839000.0],["2025-06-02",86.5551,87.6563,83.7536,84.4975,761600.0],["2025-06-03",84.4009,86.6903,83.7247,86.3426,620800.0],["2025-06-04",86.8159,86.8159,85.1833,85.2317,633900.0],["2025-06-05",85.2219,85.5922,83.9453,85.0757,728300.0],["2025-06-06",86.0405,86.7227,85.7969,86.2159,641100.0],["2025-06-09",86.596,88.8471,86.596,88.0967,811500.0],["2025-06-10",89.0615,93.3592,88.7497,92.8037,909200.0],["2025-06-11",93.1935,95.1328,90.7962,91.605,1363700.0],["2025-06-12",90.4259,91.7707,89.7047,91.1275,624500.0],["2025-06-13",89.3441,90.6695,87.6192,88.2137,829600.0],["2025-06-16",89.9288,90.7572,88.7302,90.2212,735100.0],["2025-06-17",89.4708,89.8996,88.1552,88.3404,748100.0],["2025-06-18",88.3014,89.539,87.551,88.9348,741200.0],["2025-06-20",89.5098,90.0848,87.9116,88.7302,942100.0],["2025-06-23",87.8531,89.0518,87.0248,88.7107,530100.0],["2025-06-24",89.5975,90.5428,89.3831,90.1335,450700.0],["2025-06-25",90.192,90.8546,89.656,90.3966,413600.0],["2025-06-26",90.8157,92.0923,89.9581,91.6343,455600.0],["2025-06-27",92.3164,93.174,91.2347,91.9169,802800.0],["2025-06-30",92.0825,92.6672,91.0203,92.5601,995000.0],["2025-07-01",93.0181,99.1673,92.1507,98.0856,823000.0],["2025-07-02",98.6605,100.9702,98.4267,100.5706,703000.0],["2025-07-03",101.7011,102.2663,100.7655,100.9409,329000.0],["2025-07-07",99.4012,101.7205,99.1576,100.0834,672700.0],["2025-07-08",100.6291,104.2348,99.9274,103.2993,1290600.0],["2025-07-09",103.7768,104.9267,103.3967,104.6149,592800.0],["2025-07-10",105.3847,106.6906,104.7416,104.9267,594000.0],["2025-07-11",104.7806,105.4043,103.7963,103.8548,510800.0],["2025-07-14",104.1861,104.7708,103.0264,104.4492,388200.0],["2025-07-15",105.0144,105.2386,102.4612,102.5684,419600.0],["2025-07-16",103.1044,104.0886,102.5002,103.7963,468400.0],["2025-07-17",103.4455,104.7221,102.5684,103.1628,571000.0],["2025-07-18",103.0459,103.5527,100.6973,101.3502,493800.0],["2025-07-21",102.4125,104.1861,101.5841,102.8218,809000.0],["2025-07-22",103.1434,104.5369,101.3502,103.1141,800700.0],["2025-07-23",104.9365,106.5932,104.4979,106.0182,687000.0],["2025-07-24",104.839,106.5639,104.0204,105.3848,1012400.0],["2025-07-25",99.2648,99.4012,95.0256,96.8577,1671400.0],["2025-07-28",96.5751,97.5983,95.9904,96.3704,1083000.0],["2025-07-29",96.9649,96.9649,93.7782,94.1875,843800.0],["2025-07-30",94.3434,94.3629,91.6635,91.8584,788100.0],["2025-07-31",91.605,92.6478,90.9716,91.8876,880000.0],["2025-08-01",91.069,91.4101,89.3344,90.689,531000.0],["2025-08-04",90.9813,91.1762,89.7534,90.5623,559900.0],["2025-08-05",91.566,92.3651,90.5623,92.2579,428300.0],["2025-08-06",92.6478,93.8562,92.2969,92.7744,506700.0],["2025-08-07",93.749,94.2655,92.9401,93.5736,509400.0],["2025-08-08",93.5541,94.3239,92.8427,93.4469,533100.0],["2025-08-11",93.8172,94.7917,92.9206,93.2325,615300.0],["2025-08-12",94.129,97.4814,93.3592,97.4521,657800.0],["2025-08-13",97.4327,100.7948,97.3157,100.5999,462500.0],["2025-08-14",98.9821,100.9799,98.1343,100.6876,571700.0],["2025-08-15",101.0189,101.1456,99.5279,99.8105,403300.0],["2025-08-18",99.8592,100.21,99.0699,99.9274,487600.0],["2025-08-19",100.6193,102.0616,100.1321,100.4439,346200.0],["2025-08-20",100.1321,101.1748,99.4986,100.4244,366900.0],["2025-08-21",99.83,100.9994,99.1868,100.4634,298300.0],["2025-08-22",101.1163,105.8038,100.5804,105.8038,543900.0],["2025-08-25",106.2228,107.1584,105.4627,106.8368,691900.0],["2025-08-26",106.4177,108.1719,106.4177,106.8758,500900.0],["2025-08-27",106.0084,108.0939,106.0084,107.2363,555300.0],["2025-08-28",108.0549,108.0549,105.0729,106.8368,391000.0],["2025-08-29",106.5932,107.5579,106.1839,107.1974,425000.0],["2025-09-02",105.833,107.519,105.453,107.2169,610700.0],["2025-09-03",107.158,108.6595,105.735,106.4219,829600.0],["2025-09-04",106.1962,108.581,106.1471,108.316,467000.0],["2025-09-05",108.738,110.5438,108.1197,108.9834,388100.0],["2025-09-08",108.9343,110.8971,107.894,110.6517,613200.0],["2025-09-09",110.3867,110.9952,108.159,108.9834,683800.0],["2025-09-10",106.9715,107.7762,105.6761,106.314,693200.0],["2025-09-11",106.5593,109.7881,106.0784,107.1482,1057800.0],["2025-09-12",106.4906,106.7065,103.5563,103.6642,838900.0],["2025-09-15",104.626,104.7634,102.516,103.3502,590300.0],["2025-09-16",103.5465,103.5465,101.6524,103.2324,1040500.0],["2025-09-17",103.2422,106.5299,103.0459,103.9096,704200.0],["2025-09-18",104.1549,105.9607,103.2913,105.3522,526500.0],["2025-09-19",104.9695,104.9695,102.6632,103.3796,1506100.0],["2025-09-22",103.0656,103.3305,100.4158,101.1519,619200.0],["2025-09-23",101.7309,103.046,100.7397,101.1715,817600.0],["2025-09-24",100.4354,100.9752,99.1793,99.7877,843500.0],["2025-09-25",99.5424,99.5424,97.0104,98.3942,1310900.0],["2025-09-26",98.5021,100.0822,97.9525,99.5522,887400.0],["2025-09-29",100.1018,100.1018,97.295,98.2371,652400.0],["2025-09-30",98.2077,99.7681,97.7857,98.7376,697600.0],["2025-10-01",98.4432,99.67,97.825,99.3657,743000.0],["2025-10-02",99.719,100.9654,98.9928,100.5925,694000.0],["2025-10-03",100.3962,102.0646,100.0527,102.0547,606800.0],["2025-10-06",102.3099,102.6828,100.7004,101.0047,448300.0],["2025-10-07",100.4649,100.7495,97.2754,97.5404,525900.0],["2025-10-08",98.031,99.4639,96.9319,99.0419,445200.0],["2025-10-09",99.4933,99.4933,95.6364,97.03,620700.0],["2025-10-10",97.7661,98.7376,94.6453,94.9789,532500.0],["2025-10-13",95.9112,97.03,95.45,96.0192,532000.0],["2025-10-14",94.3705,98.0899,94.2527,97.9918,605300.0],["2025-10-15",98.1783,99.5718,97.5502,98.3942,466500.0],["2025-10-16",98.2077,98.9143,97.0987,98.5708,534800.0],["2025-10-17",97.5109,99.0811,96.9515,97.609,596500.0],["2025-10-20",98.1979,98.5414,97.1674,97.2165,465600.0],["2025-10-21",98.6199,100.1705,97.8249,99.0615,510200.0],["2025-10-22",99.0811,99.4246,97.6385,98.2469,325200.0],["2025-10-23",98.8652,99.3854,97.9722,98.8849,410300.0],["2025-10-24",99.4344,100.5336,99.1989,100.0135,452600.0],["2025-10-27",100.3569,101.6524,99.3363,99.8466,505100.0],["2025-10-28",99.3363,101.3972,98.826,101.25,450700.0],["2025-10-29",101.2304,102.8104,100.3766,102.1431,915000.0],["2025-10-30",100.6513,102.7123,100.141,101.5935,941100.0],["2025-10-31",104.0764,108.8165,97.2754,102.7025,1074300.0],["2025-11-03",102.3786,106.8832,101.7211,106.1864,1037300.0],["2025-11-04",104.9793,105.9018,103.4189,104.675,857100.0],["2025-11-05",104.2236,108.2081,104.0764,107.1089,770900.0],["2025-11-06",107.2855,107.6487,105.7938,106.3925,702000.0],["2025-11-07",106.2845,108.8754,106.2845,108.0805,582000.0],["2025-11-10",108.5319,108.6006,105.9214,106.0882,848900.0],["2025-11-11",106.7654,108.1197,106.1373,107.3935,402000.0],["2025-11-12",107.8057,108.473,106.471,107.5309,466400.0],["2025-11-13",107.3739,108.4828,105.2933,105.7153,601400.0],["2025-11-14",104.7437,104.9891,103.4091,104.0568,712800.0],["2025-11-17",103.3992,103.3992,99.6602,99.984,607800.0],["2025-11-18",99.3363,101.3678,99.3363,100.671,851100.0],["2025-11-19",100.9065,101.8094,100.0822,100.7986,367800.0],["2025-11-20",101.2206,102.7417,97.1576,97.4324,459600.0],["2025-11-21",98.3451,102.6828,98.3451,102.2118,602700.0],["2025-11-24",102.3492,103.6839,101.5739,102.9282,545600.0],["2025-11-25",103.8899,107.0304,103.4876,106.3238,428400.0],["2025-11-26",105.4307,107.7566,105.0283,105.7644,565900.0],["2025-11-28",105.9705,106.7458,105.048,105.362,768300.0],["2025-12-01",105.1559,107.7272,104.8026,106.206,794900.0],["2025-12-02",106.2355,107.0108,104.1745,105.8527,1126400.0],["2025-12-03",105.9901,107.8548,105.9607,107.2561,807400.0],["2025-12-04",107.3739,107.9529,106.1766,106.9126,891000.0],["2025-12-05",106.9617,108.2179,105.6761,105.7742,473200.0],["2025-12-08",103.8801,104.6554,102.4375,103.4679,783100.0],["2025-12-09",102.6141,105.5289,102.6141,104.5475,581000.0],["2025-12-10",105.1801,110.4688,104.5573,110.2118,853800.0],["2025-12-11",110.6566,112.4261,109.9449,112.1592,968200.0],["2025-12-12",112.693,113.3553,111.8626,112.3371,614200.0],["2025-12-15",113.4146,115.1742,113.0489,114.7393,979700.0],["2025-12-16",115.3423,116.0936,113.3553,114.1857,806100.0],["2025-12-17",113.7408,115.8761,113.7408,115.2039,699400.0],["2025-12-18",115.8761,117.4281,114.9864,115.8761,739900.0],["2025-12-19",116.054,117.6456,115.8365,117.4577,1694900.0],["2025-12-22",117.6258,117.8828,115.886,116.5681,575800.0],["2025-12-23",116.5878,116.6373,115.4115,115.7179,460400.0],["2025-12-24",115.8168,116.2814,115.0754,115.2138,199100.0],["2025-12-26",115.2138,115.8563,114.9666,115.5598,216300.0],["2025-12-29",115.3027,116.1232,114.5218,115.1248,248400.0],["2025-12-30",115.1643,115.5103,114.3438,114.9963,283400.0],["2025-12-31",114.7492,115.7772,113.0192,113.2861,333200.0],["2026-01-02",114.1363,117.9224,113.5926,117.2502,443000.0],["2026-01-05",116.9042,119.8895,116.6373,119.5238,373800.0],["2026-01-06",118.6242,122.3213,118.2288,122.005,401500.0],["2026-01-07",121.837,122.3807,119.3953,120.1466,305000.0],["2026-01-08",119.6819,125.8998,119.504,124.7037,550400.0],["2026-01-09",124.7927,124.8026,120.8286,122.9935,488800.0],["2026-01-12",122.2225,123.4087,120.6705,122.7859,441200.0],["2026-01-13",122.8749,123.6954,121.5602,123.2407,274800.0],["2026-01-14",124.0809,125.8405,122.2027,123.4186,694900.0],["2026-01-15",124.1996,124.8223,122.4795,123.6954,441000.0],["2026-01-16",123.0924,123.0924,118.0113,119.6523,715100.0],["2026-01-20",117.7741,118.0805,116.1924,117.6357,511800.0],["2026-01-21",118.9603,122.7464,118.9603,121.4119,575200.0],["2026-01-22",121.9061,122.6475,119.7413,120.3344,506500.0],["2026-01-23",120.2751,120.5914,117.4083,118.4957,765500.0],["2026-01-26",118.6341,119.2173,117.9125,118.8318,368700.0],["2026-01-27",119.6226,120.7199,117.784,119.158,456300.0],["2026-01-28",119.1383,119.4645,117.7049,117.9619,466800.0],["2026-01-29",119.1185,119.8698,117.6258,119.1976,371000.0],["2026-01-30",116.835,117.0821,114.4229,115.7476,797500.0],["2026-02-02",115.2039,117.5467,114.7492,116.6471,774300.0],["2026-02-03",116.5483,119.6622,116.5483,118.2288,837100.0],["2026-02-04",129.4981,135.2118,124.506,130.9315,1297200.0],["2026-02-05",131.06,134.5693,130.0319,134.4902,845300.0],["2026-02-06",133.9267,139.591,133.9267,139.334,763000.0],["2026-02-09",139.0671,139.6602,136.4772,137.6535,698800.0],["2026-02-10",138.1577,139.3142,135.7654,137.0011,704600.0],["2026-02-11",138.128,141.2024,135.7654,137.2878,668900.0],["2026-02-12",137.9896,138.8002,133.1952,135.1624,548500.0],["2026-02-13",136.1213,137.9501,134.589,136.2893,526300.0],["2026-02-17",136.3486,137.1592,134.3024,135.1327,429800.0],["2026-02-18",135.459,137.1197,135.1921,135.3304,389700.0],["2026-02-19",134.7472,135.1822,131.149,132.4736,640600.0],["2026-02-20",131.831,133.3237,130.2988,133.2051,417200.0],["2026-02-23",133.215,133.215,129.5278,131.3368,378400.0],["2026-02-24",131.6037,133.6994,131.6037,132.5823,292400.0],["2026-02-25",133.1754,133.1754,129.8836,132.0782,239200.0],["2026-02-26",132.7306,133.9465,130.5558,131.4949,429800.0],["2026-02-27",130.0418,131.2874,127.521,129.7452,444500.0],["2026-03-02",127.2739,127.867,122.4301,126.0778,474500.0],["2026-03-03",121.9852,124.2984,119.504,122.1928,565600.0],["2026-03-04",123.1912,123.6064,120.9967,121.3526,433600.0],["2026-03-05",120.1389,122.6458,119.6515,121.3327,398300.0],["2026-03-06",119.4625,121.0044,117.2342,119.552,423200.0],["2026-03-09",117.1745,119.8107,114.6975,119.6515,502100.0],["2026-03-10",119.6515,120.9845,118.5672,118.6468,505400.0],["2026-03-11",118.2389,119.8704,117.0253,117.3237,396100.0],["2026-03-12",115.6724,115.6724,113.3745,115.0457,505100.0],["2026-03-13",115.5132,116.1002,112.6483,113.5635,531200.0],["2026-03-16",114.5583,115.941,113.6928,115.5431,745200.0],["2026-03-17",117.5227,120.2384,116.5279,118.0002,1074400.0],["2026-03-18",117.463,118.0499,115.0258,115.6028,707800.0],["2026-03-19",114.1305,115.5331,112.6881,114.9761,837600.0],["2026-03-20",114.5384,114.9462,112.4991,112.887,2028300.0],["2026-03-23",117.2541,118.597,115.6724,118.2588,1010600.0],["2026-03-24",117.0651,120.4274,116.5677,119.7609,558700.0],["2026-03-25",121.7306,122.5662,120.9149,121.5913,509500.0],["2026-03-26",119.9499,122.3175,119.9499,121.3128,440600.0],["2026-03-27",119.7808,120.5269,117.0352,117.6421,585200.0],["2026-03-30",118.8258,118.8258,114.9064,115.8415,573900.0],["2026-03-31",117.7515,120.9745,117.1745,120.4473,419000.0],["2026-04-01",121.4421,122.5165,120.1389,121.4222,554000.0],["2026-04-02",119.1342,119.2436,115.4237,117.9206,621500.0],["2026-04-06",117.2342,118.2688,116.9457,117.6918,401900.0],["2026-04-07",117.1148,118.1792,115.8017,117.3834,677000.0],["2026-04-08",123.362,125.1228,121.8301,124.0981,454100.0],["2026-04-09",123.4416,125.1526,122.974,124.5259,490900.0],["2026-04-10",125.9783,126.6348,123.4714,123.9489,328400.0],["2026-04-13",122.7055,123.2426,121.0939,122.5761,378800.0],["2026-04-14",122.5363,123.6008,121.1138,121.7604,426500.0],["2026-04-15",121.0641,121.5018,116.8363,118.1693,563800.0],["2026-04-16",117.9305,119.3829,117.2839,118.5175,655900.0],["2026-04-17",122.6657,127.7888,122.5065,124.7348,624500.0],["2026-04-20",124.3468,128.9626,124.3468,128.2265,506600.0],["2026-04-21",128.3657,131.0715,127.6893,127.7987,352200.0],["2026-04-22",128.5746,129.4102,126.983,127.4008,532100.0],["2026-04-23",127.4306,130.0668,126.973,129.0422,351100.0],["2026-04-24",129.0024,130.604,126.784,127.6495,460400.0],["2026-04-27",127.9579,129.6987,124.4662,124.9537,613600.0],["2026-04-28",125.4809,125.4809,122.8248,123.5112,587300.0],["2026-04-29",123.0337,124.6751,121.8897,123.1929,494000.0],["2026-04-30",123.9887,127.4804,123.9887,126.4657,839500.0],["2026-05-01",127.5898,131.738,120.119,131.7181,1091400.0],["2026-05-04",131.0417,133.7972,127.5699,129.1516,815000.0],["2026-05-05",129.9474,132.3647,127.2018,130.9621,678100.0],["2026-05-06",133.3197,137.7365,132.5637,136.8512,593600.0],["2026-05-07",137.6569,138.5323,134.4637,134.5831,648800.0],["2026-05-08",135.4386,139.0198,134.8517,138.9601,569000.0],["2026-05-11",139.2685,139.7857,136.5428,136.6622,395600.0],["2026-05-12",136.9805,136.9805,133.9962,135.5679,471700.0],["2026-05-13",136.3438,140.2533,136.3438,136.8909,435200.0],["2026-05-14",138.1643,140.1936,136.3737,138.3334,584500.0],["2026-05-15",136.4632,136.6423,131.549,132.0265,757200.0],["2026-05-18",132.7726,133.3595,129.2909,129.6788,751800.0],["2026-05-19",128.0275,128.9129,125.6201,128.1071,661600.0],["2026-05-20",128.7338,132.6134,127.3113,132.6134,463400.0],["2026-05-21",131.4097,137.8061,130.5045,137.7066,521900.0],["2026-05-22",138.7213,141.7952,137.7862,139.0695,398700.0],["2026-05-26",142.9491,144.2423,141.6161,142.6706,509700.0],["2026-05-27",144.6303,148.3806,143.735,144.9785,938700.0],["2026-05-28",144.1031,146.7193,142.6805,146.1622,584700.0],["2026-05-29",146.5303,148.0324,141.9543,142.3721,1084700.0],["2026-06-01",140.4025,143.1978,138.9103,143.1879,735100.0],["2026-06-02",143.8444,149.5445,143.1282,146.59,640000.0],["2026-06-03",145.53,147.66,144.09,144.88,769600.0],["2026-06-04",144.7,145.79,143.89,143.98,546400.0],["2026-06-05",142.57,143.5,139.99,141.5,597600.0],["2026-06-08",142.26,145.42,141.62,144.87,579400.0],["2026-06-09",146.0,146.46,139.14,142.16,691200.0],["2026-06-10",141.34,144.66,139.66,140.44,887900.0],["2026-06-11",141.39,145.47,140.07,145.0,621900.0],["2026-06-12",145.5,146.16,144.28,145.16,654900.0],["2026-06-15",147.87,149.03,144.24,144.44,779300.0],["2026-06-16",144.44,145.34,141.17,141.67,758100.0],["2026-06-17",141.1,142.15,137.15,137.92,768200.0],["2026-06-18",138.59,141.31,138.18,139.75,951900.0],["2026-06-22",138.58,142.21,138.38,140.71,1008100.0],["2026-06-23",139.0,139.67,135.92,136.68,756700.0],["2026-06-24",136.98,137.72,133.95,135.58,727300.0],["2026-06-25",137.08,138.86,136.36,138.22,443900.0],["2026-06-26",135.78,137.3,134.66,136.84,1153000.0],["2026-06-29",135.77,136.28,131.84,133.79,592700.0],["2026-06-30",133.59,135.16,133.3,134.06,504900.0],["2026-07-01",132.97,133.24,130.32,130.39,390700.0],["2026-07-02",131.82,133.23,128.96,130.85,512400.0],["2026-07-06",131.91,133.89,130.86,133.69,340946.131523],["2026-07-07",132.83,133.5,131.3,131.35,480428.654822],["2026-07-08",130.68,130.79,127.41,130.67,452027.789149],["2026-07-09",131.83,135.7,131.42,134.76,488290.934026],["2026-07-10",135.59,137.575,135.255,136.14,358252.464555],["2026-07-13",136.65,137.535,135.28,135.3,371924.9105],["2026-07-14",137.03,138.2,134.595,135.91,376196.57121],["2026-07-15",137.31,141.24,136.5,140.39,554577.422471],["2026-07-16",140.35,143.74,140.35,143.66,664105.708738],["2026-07-17",141.15,144.09,138.85,141.72,527228.124157],["2026-07-20",142,143.31,139.96,140.16,392157.145109],["2026-07-21",142.01,144.97,140.365,142.82,436059.040981],["2026-07-22",143.06,145.54,142.92,143.69,399171.749573],["2026-07-23",141.65,142.915,140.18,142.43,517309.322183],["2026-07-24",142.22,144.935,142.11,143.6,248019.787765],["2026-07-27",145,145.74,143.095,145,441522.01871],["2026-07-28",145.11,149.75,145.095,148.68,1041107.154728],["2026-07-29",147.63,150,146.77,147.51,1003793.145855],["2026-07-30",148.65,149.8025,143.41,146.33,1049489.297357],["2026-07-31",140.4,144.84,129.22,130.64,2070969.573544],["2026-08-03",127.72,129.415,124.79,125.09,1418908.56368],["2026-08-04",123.21,126.55,120.42,125.93,1241573.328877],["2026-08-05",125.75,128.025,125.03,125.27,731913.554567],["2026-08-06",124.81,124.81,118.79,119.08,801089.889121],["2026-08-07",119.27,123.075,119.27,122.84,562304.152602],["2026-08-10",121.96,122.285,120.17,121,85472.803369],["2026-08-11",121.96,123.34,121.1625,121.93,431264.596086],["2026-08-12",122.42,123.255,120.44,121.23,575495.752453],["2026-08-13",121.96,122.82,120.55,122.64,469349.13058],["2026-08-14",122.52,125.2,121.87,124.95,343775.79623]]}