{"t":"LPLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-11-18",25.4822,26.0913,24.6958,24.7883,10095400.0],["2010-11-19",24.5184,25.3203,24.4799,25.1353,753400.0],["2010-11-22",25.0119,25.0505,24.7035,24.8269,379400.0],["2010-11-23",24.6804,25.4437,24.2871,25.2586,288400.0],["2010-11-24",25.3666,25.4514,24.8808,25.3974,66300.0],["2010-11-26",24.7729,25.3974,24.7652,25.3666,123600.0],["2010-11-29",25.5439,25.9217,25.3357,25.8754,336200.0],["2010-11-30",25.7367,26.4306,25.5825,26.1376,662900.0],["2010-12-01",25.86,27.3327,25.7135,26.9934,359800.0],["2010-12-02",26.7698,27.0782,26.3843,26.7544,241900.0],["2010-12-03",26.5077,27.0088,26.5,26.7621,140600.0],["2010-12-06",26.6002,27.5563,26.6002,27.2787,556300.0],["2010-12-07",27.0165,28.389,27.0088,27.5563,324900.0],["2010-12-08",27.7182,27.7567,27.4329,27.5486,151400.0],["2010-12-09",27.8724,27.8724,27.0397,27.5948,150400.0],["2010-12-10",26.9009,27.5948,26.6773,26.87,290200.0],["2010-12-13",27.3712,27.3712,25.8754,26.0374,407800.0],["2010-12-14",25.9834,26.5848,25.0119,25.9448,334000.0],["2010-12-15",26.0142,26.0605,25.2818,25.6827,229000.0],["2010-12-16",26.0759,26.2147,25.4668,25.7289,183900.0],["2010-12-17",25.9757,26.685,25.6518,25.6518,1422700.0],["2010-12-20",25.6133,26.0451,25.2124,25.9911,201100.0],["2010-12-21",25.9911,26.4537,25.7598,26.2764,164300.0],["2010-12-22",26.3612,26.7236,26.1222,26.685,178200.0],["2010-12-23",26.6619,27.2478,26.1144,26.87,50100.0],["2010-12-27",26.8084,27.0397,26.2918,26.9857,56800.0],["2010-12-28",27.3481,27.6642,27.3481,27.51,213800.0],["2010-12-29",27.564,28.0266,27.271,27.9109,119200.0],["2010-12-30",28.0729,28.2733,27.8801,27.988,102500.0],["2010-12-31",27.988,28.6974,27.1322,28.042,81000.0],["2011-01-03",27.9495,27.9495,26.5385,26.9626,266500.0],["2011-01-04",26.978,26.978,25.8292,25.9602,146200.0],["2011-01-05",25.968,26.5077,25.4437,26.3072,437300.0],["2011-01-06",26.1761,26.5,25.5747,26.3612,388100.0],["2011-01-07",26.3612,26.3997,26.0528,26.1839,210900.0],["2011-01-10",26.1222,26.2455,25.5439,26.0219,103200.0],["2011-01-11",26.2147,26.6079,26.0065,26.3997,117000.0],["2011-01-12",26.6233,26.6233,25.8292,26.3535,355200.0],["2011-01-13",26.2764,26.3303,25.8909,25.9448,268600.0],["2011-01-14",25.8523,26.2224,25.4437,25.7212,503100.0],["2011-01-18",25.6287,25.9911,25.6287,25.8831,219800.0],["2011-01-19",25.7829,26.3458,25.7829,26.2224,184600.0],["2011-01-20",26.2378,26.446,25.968,26.2224,113400.0],["2011-01-21",26.4537,26.5231,25.9525,26.3689,161400.0],["2011-01-24",26.4151,27.0165,26.0296,26.2147,236900.0],["2011-01-25",26.1684,26.1684,24.7806,25.1815,627100.0],["2011-01-26",25.2586,25.7521,25.0505,25.2047,109400.0],["2011-01-27",25.2355,25.8369,24.9271,25.4822,76600.0],["2011-01-28",25.5285,25.7829,25.2047,25.5054,181500.0],["2011-01-31",25.5902,26.5617,25.5902,26.4152,135900.0],["2011-02-01",26.5848,26.793,26.2224,26.6156,220900.0],["2011-02-02",26.5231,26.685,26.261,26.3381,203000.0],["2011-02-03",26.3689,26.446,25.729,26.2301,141700.0],["2011-02-04",26.2147,26.3997,25.9217,26.1376,162500.0],["2011-02-07",26.2532,26.2532,25.9063,26.0219,132300.0],["2011-02-08",26.5462,26.5925,25.8831,26.0913,221100.0],["2011-02-09",26.0913,26.1607,25.4051,25.4437,218900.0],["2011-02-10",25.436,25.7444,24.8346,25.4899,269800.0],["2011-02-11",25.5747,25.8215,24.9117,25.4051,221600.0],["2011-02-14",25.4514,25.6133,25.0042,25.4822,180600.0],["2011-02-15",25.4437,25.7135,25.2586,25.4282,90500.0],["2011-02-16",25.5054,26.1993,25.2201,25.4822,588200.0],["2011-02-17",25.5054,25.5593,25.2509,25.3203,73600.0],["2011-02-18",25.3357,25.6133,25.0967,25.3743,151200.0],["2011-02-22",25.2046,25.4282,24.7189,24.8962,209500.0],["2011-02-23",25.3743,25.3743,24.4491,24.7883,93200.0],["2011-02-24",24.8114,25.2124,24.7575,25.035,242700.0],["2011-02-25",25.1815,25.3511,24.9425,25.274,159100.0],["2011-02-28",25.3589,25.9911,25.1892,25.914,146500.0],["2011-03-01",25.9911,26.1993,25.5208,26.0142,129800.0],["2011-03-02",26.0451,26.1299,24.8577,25.1276,186300.0],["2011-03-03",25.3357,25.3357,24.7806,24.9271,115500.0],["2011-03-04",24.8577,24.9579,24.7035,24.9271,145700.0],["2011-03-07",25.0505,25.0505,24.85,24.9425,95100.0],["2011-03-08",25.0659,25.3589,24.8962,25.2663,272600.0],["2011-03-09",25.1969,25.7521,25.1969,25.6981,206400.0],["2011-03-10",25.5053,25.5824,25.2432,25.4745,181600.0],["2011-03-11",25.6364,25.7212,25.3357,25.675,108400.0],["2011-03-14",25.5825,25.8831,25.3434,25.7983,95800.0],["2011-03-15",25.4745,25.7906,25.3203,25.7135,143600.0],["2011-03-16",25.5902,25.8986,25.436,25.4976,405100.0],["2011-03-17",25.7212,26.0836,25.6364,26.0219,60900.0],["2011-03-18",26.1684,27.6102,25.3049,27.6025,503800.0],["2011-03-21",27.6257,27.6257,26.6002,27.3018,166000.0],["2011-03-22",27.3789,27.6025,27.1399,27.3172,97300.0],["2011-03-23",27.2401,27.2787,26.9549,27.1168,111800.0],["2011-03-24",27.163,27.4098,26.7081,27.3789,84700.0],["2011-03-25",27.456,27.7567,27.0397,27.7259,79600.0],["2011-03-28",27.6642,27.9418,27.3096,27.6334,61200.0],["2011-03-29",27.3635,27.695,27.271,27.564,68100.0],["2011-03-30",27.6796,27.8338,27.4637,27.749,113000.0],["2011-03-31",27.7567,27.7876,27.3944,27.6102,108300.0],["2011-04-01",27.6025,27.8184,27.2324,27.6873,153100.0],["2011-04-04",27.6565,27.6565,26.9626,27.1245,216100.0],["2011-04-05",27.0628,27.1399,26.6773,26.793,108900.0],["2011-04-06",26.8007,27.1091,26.4614,26.5925,124900.0],["2011-04-07",26.6387,26.9703,26.2378,26.6233,126600.0],["2011-04-08",26.8238,26.8238,26.3689,26.7159,259800.0],["2011-04-11",26.6773,26.924,26.4768,26.7544,145600.0],["2011-04-12",26.7313,26.793,26.3766,26.4846,108000.0],["2011-04-13",26.6002,26.6156,26.3997,26.4614,230100.0],["2011-04-14",26.3689,26.5,26.1068,26.4306,93600.0],["2011-04-15",26.4074,26.4845,26.261,26.3149,43900.0],["2011-04-18",26.1222,26.6696,26.0219,26.2687,65300.0],["2011-04-19",26.2687,26.4306,26.0759,26.2455,112900.0],["2011-04-20",26.4768,26.631,26.2532,26.3381,51600.0],["2011-04-21",26.4614,26.9549,26.3381,26.8238,118800.0],["2011-04-25",26.6696,26.8469,26.2609,26.7621,117700.0],["2011-04-26",26.685,27.2016,26.5154,26.9009,346900.0],["2011-04-27",27.564,28.2116,27.3944,27.9495,2348000.0],["2011-04-28",27.803,27.9264,27.7105,27.7953,264400.0],["2011-04-29",27.7182,28.9133,27.2864,28.281,295000.0],["2011-05-02",28.3427,28.6434,28.281,28.4892,264200.0],["2011-05-03",28.5278,28.574,28.1268,28.4198,257600.0],["2011-05-04",28.4044,28.5586,27.6025,28.4429,126000.0],["2011-05-05",28.3735,28.4121,28.1191,28.2348,117800.0],["2011-05-06",28.5123,28.6434,28.2579,28.2965,79000.0],["2011-05-09",28.2579,28.4275,27.9495,28.2116,46700.0],["2011-05-10",28.3196,28.3273,27.6102,28.2116,129200.0],["2011-05-11",28.1577,28.4815,28.0574,28.1808,104100.0],["2011-05-12",28.0574,28.1577,27.7953,28.1422,264700.0],["2011-05-13",28.0497,28.2502,27.6334,27.7567,209100.0],["2011-05-16",27.6257,27.8415,27.2633,27.3712,113000.0],["2011-05-17",27.1785,27.4021,25.5362,26.3072,1614900.0],["2011-05-18",26.153,27.1322,26.0682,27.0166,373100.0],["2011-05-19",26.9472,27.0397,26.7236,26.8238,373100.0],["2011-05-20",26.739,26.9549,26.4383,26.924,203400.0],["2011-05-23",26.1761,26.3535,26.0913,26.1839,320600.0],["2011-05-24",26.2147,26.7236,26.153,26.7081,302800.0],["2011-05-25",26.4383,26.6465,26.1453,26.5848,194000.0],["2011-05-26",26.5539,27.1014,26.5154,26.8855,323300.0],["2011-05-27",26.9857,27.5254,26.9703,27.3944,362000.0],["2011-05-31",27.4637,27.7567,27.0088,27.7105,432500.0],["2011-06-01",27.6411,27.7259,27.4946,27.564,571200.0],["2011-06-02",27.5177,27.7876,27.4869,27.749,303200.0],["2011-06-03",27.564,27.7876,26.9317,27.7644,333000.0],["2011-06-06",27.6334,28.0574,27.2556,27.8801,380700.0],["2011-06-07",27.9958,28.3042,27.9803,28.0574,344800.0],["2011-06-08",27.9109,28.5586,27.6334,27.6411,522100.0],["2011-06-09",27.7336,27.7876,27.4329,27.4946,556300.0],["2011-06-10",27.4946,27.5717,26.6465,26.6773,409300.0],["2011-06-13",26.8315,26.9317,26.5,26.5462,441600.0],["2011-06-14",26.793,27.0088,26.3458,26.3689,408100.0],["2011-06-15",26.2918,26.5694,26.1067,26.1916,329800.0],["2011-06-16",26.2455,26.5925,26.099,26.4537,386300.0],["2011-06-17",26.5462,26.793,26.4306,26.5462,258400.0],["2011-06-20",26.4846,27.0243,26.099,26.9317,215400.0],["2011-06-21",27.1476,27.1708,26.4306,26.5694,307000.0],["2011-06-22",26.5925,26.9857,26.3303,26.685,455800.0],["2011-06-23",26.5308,26.9703,25.8677,25.9217,573700.0],["2011-06-24",26.0296,26.0605,25.274,25.5593,2191200.0],["2011-06-27",25.5593,26.6542,25.4051,26.0296,578600.0],["2011-06-28",26.1761,26.3303,25.675,26.1761,532900.0],["2011-06-29",25.3126,26.7698,25.3126,26.5771,350600.0],["2011-06-30",26.5154,26.7621,26.3303,26.3766,365400.0],["2011-07-01",26.3303,26.6927,26.3303,26.6079,298300.0],["2011-07-05",26.6465,26.6465,26.1993,26.4383,218900.0],["2011-07-06",26.2532,27.1014,26.2532,26.7159,254100.0],["2011-07-07",26.8007,27.0628,26.5771,26.7159,193800.0],["2011-07-08",26.4229,26.4845,25.9911,26.1376,380900.0],["2011-07-11",25.8754,25.8909,25.3049,25.8138,375900.0],["2011-07-12",25.7675,26.0065,25.4745,25.914,139500.0],["2011-07-13",25.9217,26.207,25.6056,25.968,256300.0],["2011-07-14",25.9757,26.0142,25.5285,25.9217,183300.0],["2011-07-15",25.9757,25.9757,25.382,25.5208,141700.0],["2011-07-18",25.4437,25.5593,25.2818,25.4822,108200.0],["2011-07-19",25.567,25.9757,25.1276,25.7906,133200.0],["2011-07-20",25.7983,25.7983,25.3589,25.4822,215600.0],["2011-07-21",25.5131,25.7983,25.1815,25.5285,350400.0],["2011-07-22",25.6133,25.9834,25.2201,25.6056,505900.0],["2011-07-25",25.4745,26.0528,25.3974,25.968,215100.0],["2011-07-26",25.86,26.5616,25.7135,26.2532,299100.0],["2011-07-27",26.0219,26.338,25.2046,25.8215,667600.0],["2011-07-28",25.8523,26.2224,24.7806,24.9348,455300.0],["2011-07-29",24.6727,25.8523,24.5878,25.4822,363300.0],["2011-08-01",25.6595,25.9294,25.0967,25.8677,358100.0],["2011-08-02",25.7367,25.9063,24.9888,25.0119,173900.0],["2011-08-03",25.1044,25.4745,24.6804,25.4514,258800.0],["2011-08-04",25.2432,25.3589,24.2563,24.5647,293700.0],["2011-08-05",24.2949,24.6649,23.7166,24.2332,256500.0],["2011-08-08",23.7089,23.7243,21.5423,21.6734,335300.0],["2011-08-09",22.0049,22.6063,21.1183,21.9741,590500.0],["2011-08-10",21.6811,21.6811,20.5554,20.6402,365300.0],["2011-08-11",20.1313,21.1799,20.0697,21.018,780800.0],["2011-08-12",21.1722,21.5809,20.4706,21.4652,133800.0],["2011-08-15",21.5577,21.658,20.833,20.9101,457600.0],["2011-08-16",20.7327,20.8638,20.4243,20.4629,287900.0],["2011-08-17",20.6402,21.1568,20.5862,20.8638,1297800.0],["2011-08-18",20.4706,20.6711,19.9694,20.5631,638600.0],["2011-08-19",20.2778,20.8021,20.1699,20.6556,333100.0],["2011-08-22",21.018,21.4421,20.8561,21.0026,201800.0],["2011-08-23",21.1105,22.5446,20.9563,22.4213,275400.0],["2011-08-24",21.8276,22.6526,21.7582,22.1514,888400.0],["2011-08-25",22.2825,22.853,21.3264,21.3264,322700.0],["2011-08-26",21.3264,21.6117,20.7944,21.1799,531600.0],["2011-08-29",21.4498,21.9818,20.9795,21.9664,222100.0],["2011-08-30",21.9278,22.7836,21.7042,22.4058,423500.0],["2011-08-31",22.5986,22.6988,22.1514,22.4367,397700.0],["2011-09-01",22.5446,22.6294,22.0049,22.0512,392600.0],["2011-09-02",21.7042,21.9741,21.0334,21.0489,119500.0],["2011-09-06",20.6402,20.6942,20.247,20.3781,133200.0],["2011-09-07",20.7404,20.9255,20.5169,20.7096,374800.0],["2011-09-08",20.5323,20.7404,20.1853,20.2547,296500.0],["2011-09-09",20.193,20.3781,19.1907,19.2909,329200.0],["2011-09-12",19.1213,19.4374,19.1213,19.3912,420300.0],["2011-09-13",19.4837,20.1391,18.9594,19.8461,378000.0],["2011-09-14",19.9771,20.0851,19.4991,19.954,335900.0],["2011-09-15",20.1468,20.5631,19.8538,20.5168,282800.0],["2011-09-16",20.5785,20.6556,19.8152,20.1468,461700.0],["2011-09-19",19.8538,19.8538,19.3526,19.6919,452500.0],["2011-09-20",19.7998,19.9077,19.3757,19.7458,289000.0],["2011-09-21",19.6841,20.2624,18.944,18.9825,398800.0],["2011-09-22",18.4351,19.2755,17.7643,18.8669,351500.0],["2011-09-23",18.7975,19.3295,18.6741,19.0828,269000.0],["2011-09-26",19.237,19.6764,18.7743,19.6379,273400.0],["2011-09-27",19.954,20.6556,19.6764,20.139,236800.0],["2011-09-28",20.1236,20.4243,19.3757,19.4066,160000.0],["2011-09-29",19.6841,20.0851,19.3141,19.8461,139800.0],["2011-09-30",19.5608,19.8229,19.3989,19.5993,201000.0],["2011-10-03",19.4066,19.7612,19.2447,19.3526,265700.0],["2011-10-04",19.1676,20.3935,19.1676,20.2933,449900.0],["2011-10-05",20.193,20.6017,19.5839,20.3781,158100.0],["2011-10-06",20.3164,20.4629,20.0234,20.3241,129600.0],["2011-10-07",20.247,20.3935,19.715,19.7458,106100.0],["2011-10-10",20.1005,20.7404,19.9463,20.7327,303800.0],["2011-10-11",20.4629,20.8175,20.3087,20.54,127700.0],["2011-10-12",20.6325,21.658,20.0542,21.365,202000.0],["2011-10-13",21.2493,21.3033,20.6942,20.7867,128100.0],["2011-10-14",21.0797,21.0797,20.3087,20.8407,138300.0],["2011-10-17",20.6248,21.1722,20.5477,20.6325,96500.0],["2011-10-18",20.725,21.072,20.3781,21.0334,117100.0],["2011-10-19",20.9409,21.0334,20.4552,20.5554,76700.0],["2011-10-20",20.4706,20.779,20.3549,20.6788,85500.0],["2011-10-21",20.9795,21.0257,20.594,20.8792,132900.0],["2011-10-24",20.9949,21.5346,20.9718,21.4729,118400.0],["2011-10-25",21.3418,21.6271,21.072,21.311,181900.0],["2011-10-26",21.6734,21.9509,21.0643,21.2724,168300.0],["2011-10-27",21.7119,22.2285,21.55,22.19,681600.0],["2011-10-28",22.0589,22.4829,21.2956,22.3827,478600.0],["2011-10-31",22.0666,22.5755,21.897,22.3673,191500.0],["2011-11-01",21.4035,22.1977,20.9718,21.9741,205300.0],["2011-11-02",22.1052,22.5832,21.3264,22.4136,190900.0],["2011-11-03",22.7065,22.8608,22.2516,22.7374,99100.0],["2011-11-04",22.5292,22.614,22.2439,22.5215,222200.0],["2011-11-07",22.4136,22.429,21.9741,22.3056,126000.0],["2011-11-08",22.3673,23.1075,22.3442,22.6911,468900.0],["2011-11-09",22.375,22.4367,21.7813,21.8507,437700.0],["2011-11-10",22.1823,22.1977,21.6117,21.7196,64600.0],["2011-11-11",21.9124,22.2362,21.6271,22.0666,342300.0],["2011-11-14",21.9587,22.9995,21.5577,22.1283,155600.0],["2011-11-15",22.19,22.4213,22.0974,22.3673,121400.0],["2011-11-16",22.1668,22.5678,22.0589,22.1591,162900.0],["2011-11-17",22.0666,22.429,21.897,21.9587,234500.0],["2011-11-18",22.0974,22.1437,21.7813,21.9664,169400.0],["2011-11-21",21.6117,22.1977,21.4652,21.8353,185400.0],["2011-11-22",21.8353,21.8353,21.2724,21.6888,152600.0],["2011-11-23",21.5423,21.5809,21.0103,21.0257,89200.0],["2011-11-25",20.964,21.3187,20.964,21.1722,42000.0],["2011-11-28",21.7659,21.9741,21.2802,21.9664,187000.0],["2011-11-29",21.9587,22.2902,21.6811,22.0512,183600.0],["2011-11-30",22.3827,23.1306,22.1206,23.1306,489300.0],["2011-12-01",22.961,23.1383,22.7605,23.1229,455200.0],["2011-12-02",23.2077,23.5624,23.0381,23.1075,144300.0],["2011-12-05",23.4622,23.4622,22.8916,22.9764,206000.0],["2011-12-06",22.9379,22.9379,22.6217,22.7914,147700.0],["2011-12-07",22.5601,22.8222,22.429,22.7451,188200.0],["2011-12-08",22.5446,22.6295,22.2594,22.3673,114700.0],["2011-12-09",22.429,22.7528,22.4136,22.6294,157200.0],["2011-12-12",22.3133,22.4213,21.9664,22.0126,105800.0],["2011-12-13",22.2439,22.3981,21.6194,21.7351,131700.0],["2011-12-14",21.6271,21.7428,21.018,21.0489,260600.0],["2011-12-15",21.2647,21.7967,21.2647,21.4729,121400.0],["2011-12-16",21.7196,21.9587,21.5731,21.9201,214700.0],["2011-12-19",21.8584,22.0897,21.2108,21.7813,204500.0],["2011-12-20",22.1283,22.5755,22.1283,22.429,202600.0],["2011-12-21",22.3442,22.3673,22.0049,22.3596,48500.0],["2011-12-22",22.3981,22.6988,22.3519,22.6911,177400.0],["2011-12-23",22.6911,22.907,22.4213,22.8916,184800.0],["2011-12-27",22.7837,23.0612,22.429,23.0381,140900.0],["2011-12-28",22.9379,23.1846,22.8608,23.0766,230700.0],["2011-12-29",23.1769,23.4853,22.9764,23.4699,294600.0],["2011-12-30",23.4544,23.5855,22.8762,23.547,86300.0],["2012-01-03",23.7243,23.8322,23.439,23.732,218000.0],["2012-01-04",23.4776,23.6626,23.0844,23.4622,209700.0],["2012-01-05",23.2617,23.8091,23.2308,23.7166,249300.0],["2012-01-06",23.7089,23.9016,23.2925,23.786,263000.0],["2012-01-09",23.9016,24.557,23.4236,24.4953,443900.0],["2012-01-10",24.6726,24.8346,24.5493,24.7575,223000.0],["2012-01-11",24.7343,25.4437,24.6726,25.3974,399700.0],["2012-01-12",25.4282,25.567,25.2818,25.5516,391200.0],["2012-01-13",25.436,25.7675,25.1738,25.6827,253800.0],["2012-01-17",25.8292,26.0759,25.6287,25.9834,288000.0],["2012-01-18",25.914,26.2147,25.7598,26.2147,321500.0],["2012-01-19",26.2147,26.7236,26.1299,26.5771,319800.0],["2012-01-20",26.6079,26.8855,26.4537,26.7313,163700.0],["2012-01-23",26.6079,26.7313,26.2841,26.2841,206700.0],["2012-01-24",26.1299,26.3997,25.9217,26.3072,182500.0],["2012-01-25",26.2455,26.4229,25.4899,25.5825,433100.0],["2012-01-26",25.5362,25.9294,25.2509,25.436,438900.0],["2012-01-27",25.382,25.729,25.1969,25.3512,107500.0],["2012-01-30",25.2278,25.382,24.9502,25.1738,194300.0],["2012-01-31",25.328,25.5362,25.1353,25.328,317100.0],["2012-02-01",25.4205,26.099,25.4051,26.0219,287000.0],["2012-02-02",26.1453,26.2532,25.8831,26.2455,259500.0],["2012-02-03",26.4074,27.1091,26.4074,27.0937,326000.0],["2012-02-06",26.978,27.271,26.9009,27.0243,279000.0],["2012-02-07",26.4152,28.0343,26.3843,27.6796,758000.0],["2012-02-08",27.2787,27.8724,24.8962,25.0119,1204500.0],["2012-02-09",25.0042,25.4822,24.7189,24.8731,336600.0],["2012-02-10",24.6727,24.8654,24.4722,24.8269,249400.0],["2012-02-13",24.9965,25.4745,24.8654,25.1276,245200.0],["2012-02-14",25.0196,25.4205,24.8731,24.9811,171600.0],["2012-02-15",25.0196,25.1198,24.5878,24.6727,67900.0],["2012-02-16",24.6727,25.4514,24.6341,25.4514,185400.0],["2012-02-17",25.5208,25.7212,25.0736,25.5054,352000.0],["2012-02-21",25.3512,25.5979,25.1353,25.2201,147100.0],["2012-02-22",25.1969,25.3589,25.0427,25.1353,143900.0],["2012-02-23",25.1276,25.4822,25.1276,25.3589,98100.0],["2012-02-24",25.3974,25.4128,25.1969,25.2972,140800.0],["2012-02-27",25.1276,25.7675,24.9965,25.5902,260700.0],["2012-02-28",25.5747,26.2147,25.4283,26.1839,489600.0],["2012-02-29",26.207,26.392,25.9371,26.2918,653300.0],["2012-03-01",26.5848,26.6927,26.207,26.685,764200.0],["2012-03-02",26.4537,26.5308,26.1607,26.2764,232000.0],["2012-03-05",26.099,26.2455,25.6981,26.0219,179600.0],["2012-03-06",25.7058,26.3458,25.6364,26.2378,569000.0],["2012-03-07",26.4614,26.6619,26.1068,26.6542,243600.0],["2012-03-08",26.6233,27.0474,26.5925,27.0011,227600.0],["2012-03-09",27.0397,28.0189,27.0242,27.8724,605400.0],["2012-03-12",27.6719,27.8493,27.4483,27.6102,247200.0],["2012-03-13",27.7567,28.2656,27.6488,28.2271,285700.0],["2012-03-14",28.1654,28.4507,28.1345,28.2502,264900.0],["2012-03-15",28.2964,28.6203,27.9726,28.5586,285500.0],["2012-03-16",28.5509,28.682,28.1731,28.3735,263100.0],["2012-03-19",28.4738,28.9055,28.227,28.813,239300.0],["2012-03-20",28.1345,29.0212,28.1037,28.9595,218800.0],["2012-03-21",28.9904,29.2448,28.8978,29.1985,188200.0],["2012-03-22",28.9055,28.9055,28.4969,28.6819,145300.0],["2012-03-23",28.6897,28.7591,28.5509,28.6897,252100.0],["2012-03-26",28.8439,29.2988,28.8439,29.2988,147400.0],["2012-03-27",29.2911,29.6612,29.2217,29.5609,348200.0],["2012-03-28",29.4299,29.5995,29.1214,29.4992,305600.0],["2012-03-29",29.2756,29.4992,29.0135,29.2602,238000.0],["2012-03-30",29.2525,29.6303,29.0135,29.2525,231400.0],["2012-04-02",29.0135,29.6072,28.6357,29.3142,360000.0],["2012-04-03",29.2448,29.8231,29.2063,29.8154,211800.0],["2012-04-04",29.4144,30.0235,29.1986,29.4067,246100.0],["2012-04-05",29.4067,29.5609,29.2911,29.3913,149200.0],["2012-04-09",29.0212,29.214,28.682,29.0443,171800.0],["2012-04-10",28.6203,29.0135,28.1808,28.1808,323600.0],["2012-04-11",28.5046,28.6974,28.3119,28.5278,157900.0],["2012-04-12",28.5278,28.6434,28.4969,28.5278,285900.0],["2012-04-13",28.5277,28.5971,28.0805,28.1885,235400.0],["2012-04-16",28.2964,28.52,28.0574,28.3196,277800.0],["2012-04-17",28.1114,28.5278,27.9803,28.4661,391800.0],["2012-04-18",28.4507,28.6357,28.1654,28.574,380100.0],["2012-04-19",28.4584,28.6048,28.3119,28.4815,84400.0],["2012-04-20",28.5278,28.6357,28.2116,28.4507,142700.0],["2012-04-23",28.1962,28.5277,28.0112,28.4044,178300.0],["2012-04-24",28.4892,28.682,28.2887,28.3735,99300.0],["2012-04-25",28.5278,28.5509,28.335,28.5046,171200.0],["2012-04-26",28.5278,28.5278,28.2502,28.4738,375200.0],["2012-04-27",28.6897,28.9287,28.4892,28.5123,489800.0],["2012-04-30",27.4637,28.0574,27.0705,27.6719,745600.0],["2012-05-01",27.3095,27.749,26.8932,27.564,2587100.0],["2012-05-02",26.8623,26.9472,26.4691,26.8932,8007800.0],["2012-05-03",26.793,26.8315,26.3458,26.6156,1164100.0],["2012-05-04",26.392,26.7236,26.392,26.6696,575900.0],["2012-05-07",26.3149,26.6388,26.2687,26.5154,586900.0],["2012-05-08",26.4229,26.4768,24.9733,26.1761,1095100.0],["2012-05-09",25.1507,26.2147,25.035,25.9448,688500.0],["2012-05-10",26.1222,26.6079,26.0682,26.6079,1100000.0],["2012-05-11",26.1905,26.5752,26.1905,26.4524,1235500.0],["2012-05-14",26.2887,26.2887,25.8467,26.0268,408200.0],["2012-05-15",26.0841,26.3951,25.3884,25.9204,297600.0],["2012-05-16",25.9368,26.1823,25.5521,25.593,399500.0],["2012-05-17",25.5276,25.8795,24.9219,24.9546,637600.0],["2012-05-18",25.0283,25.2002,24.9055,24.9464,618000.0],["2012-05-21",25.3393,26.0514,25.2738,25.4457,375000.0],["2012-05-22",25.4539,25.7403,25.2084,25.4212,531200.0],["2012-05-23",25.1756,25.372,24.7173,25.3148,305000.0],["2012-05-24",25.3639,25.5357,25.2247,25.5112,483300.0],["2012-05-25",25.5276,25.7976,25.3557,25.7895,151500.0],["2012-05-29",26.0268,26.2642,25.9286,26.2642,195100.0],["2012-05-30",26.1905,26.1905,25.7403,25.8713,219300.0],["2012-05-31",25.8959,26.5752,25.6994,26.5015,537500.0],["2012-06-01",26.0186,26.2805,25.6831,25.9286,728400.0],["2012-06-04",25.9859,26.1332,25.8304,25.8631,703600.0],["2012-06-05",25.8386,26.1578,25.6421,26.1005,575300.0],["2012-06-06",25.9613,26.4851,25.8959,26.477,361000.0],["2012-06-07",26.7552,27.1808,26.6243,26.9926,283800.0],["2012-06-08",27.0908,27.1808,26.7061,26.9926,149200.0],["2012-06-11",27.3282,27.5819,26.9517,27.1726,375800.0],["2012-06-12",27.1726,27.3773,27.0581,27.3609,193900.0],["2012-06-13",27.1808,27.5819,26.9353,27.2136,340900.0],["2012-06-14",27.2463,27.3936,26.4851,27.1726,378900.0],["2012-06-15",27.1563,27.6228,26.8125,27.4591,1016600.0],["2012-06-18",27.4591,27.7292,27.1235,27.5491,283300.0],["2012-06-19",27.7128,27.8438,27.3445,27.7046,191000.0],["2012-06-20",27.8274,27.9011,27.4182,27.5,256700.0],["2012-06-21",27.6637,27.8438,26.878,27.3691,403800.0],["2012-06-22",27.4427,27.6637,27.1481,27.2299,1433900.0],["2012-06-25",27.1563,27.1645,26.5424,26.5834,268500.0],["2012-06-26",26.7143,26.9189,26.2642,26.8289,289300.0],["2012-06-27",26.9598,27.3036,26.7389,27.2218,203600.0],["2012-06-28",27.1317,27.5491,26.9107,27.3854,165300.0],["2012-06-29",27.7947,27.8192,27.3363,27.6392,221400.0],["2012-07-02",27.7046,28.0811,27.279,27.9174,189100.0],["2012-07-03",27.8765,28.0729,27.4918,28.0075,97800.0],["2012-07-05",27.9092,27.9911,27.5409,27.6801,176600.0],["2012-07-06",27.4755,27.7947,27.3609,27.6719,102500.0],["2012-07-09",27.5819,27.6719,27.2627,27.4182,164700.0],["2012-07-10",27.6473,27.852,27.4755,27.7947,409900.0],["2012-07-11",27.7619,28.0975,27.4509,27.9829,341800.0],["2012-07-12",27.8847,28.1139,27.5246,27.8192,225700.0],["2012-07-13",27.811,28.2284,27.7619,27.8601,300200.0],["2012-07-16",27.7783,28.1793,27.7783,27.9829,312100.0],["2012-07-17",28.163,28.2039,27.5573,27.8929,161500.0],["2012-07-18",27.8847,27.8929,27.5082,27.6555,78100.0],["2012-07-19",27.7292,27.7292,27.0662,27.1563,147200.0],["2012-07-20",26.9107,27.0089,26.5097,26.5342,135500.0],["2012-07-23",26.1905,26.5588,25.6749,26.4606,132200.0],["2012-07-24",26.5261,26.5752,25.7649,26.0186,362200.0],["2012-07-25",25.9941,26.3215,25.9532,26.1578,115200.0],["2012-07-26",26.3787,26.3951,25.9695,26.1578,137400.0],["2012-07-27",26.2969,27.0499,26.2805,26.788,136900.0],["2012-07-30",26.7634,27.0581,26.1578,26.2314,223600.0],["2012-07-31",24.8564,24.8564,19.7411,22.9331,3495500.0],["2012-08-01",22.974,23.4732,22.442,22.7612,665100.0],["2012-08-02",22.5811,22.7857,22.0737,22.4584,758400.0],["2012-08-03",21.9345,22.843,21.8363,22.7366,984700.0],["2012-08-06",22.7121,23.1049,22.4911,22.8839,347600.0],["2012-08-07",22.9003,23.4487,22.8921,23.2686,563100.0],["2012-08-08",23.2195,23.6124,23.1213,23.2686,473700.0],["2012-08-09",23.2195,23.6451,23.2113,23.4814,378600.0],["2012-08-10",23.5469,23.8006,23.064,23.5715,629200.0],["2012-08-13",23.6536,23.7687,23.366,23.6536,467600.0],["2012-08-14",23.8509,24.0235,23.3002,23.6947,420800.0],["2012-08-15",23.7358,24.0153,23.6701,23.7934,364500.0],["2012-08-16",23.8673,24.0071,23.3578,23.4235,610100.0],["2012-08-17",23.0619,23.7769,22.9633,23.629,570900.0],["2012-08-20",23.7276,23.7358,23.1852,23.292,351100.0],["2012-08-21",23.3989,23.818,23.1852,23.2263,302100.0],["2012-08-22",23.2509,23.7194,23.0865,23.218,333900.0],["2012-08-23",23.2427,23.292,22.8153,23.0948,471200.0],["2012-08-24",23.1276,23.6619,23.0783,23.4399,252500.0],["2012-08-27",23.6208,23.6208,22.9633,23.2674,318700.0],["2012-08-28",23.292,23.4893,23.1194,23.2263,253600.0],["2012-08-29",23.2674,23.5797,23.1687,23.481,352500.0],["2012-08-30",23.4482,23.5797,23.1934,23.4893,363700.0],["2012-08-31",23.6454,24.0235,23.3742,23.5632,386200.0],["2012-09-04",23.6208,23.8509,23.0372,23.6536,219300.0],["2012-09-05",23.7112,23.7112,23.3249,23.6865,160400.0],["2012-09-06",23.6865,24.1303,23.4317,23.8591,249200.0],["2012-09-07",24.0564,24.3769,23.9002,24.3029,178200.0],["2012-09-10",24.344,24.4591,24.1057,24.1139,156800.0],["2012-09-11",24.1632,24.3029,23.9084,24.2125,160600.0],["2012-09-12",24.3605,24.5166,23.5139,24.4755,178500.0],["2012-09-13",24.5084,24.7796,24.0646,24.6481,197800.0],["2012-09-14",22.9468,24.8371,22.6016,24.7796,706700.0],["2012-09-17",24.6563,25.133,24.6235,24.6728,259800.0],["2012-09-18",24.5248,24.7303,24.4426,24.5084,160300.0],["2012-09-19",24.5084,24.7878,24.4837,24.607,212300.0],["2012-09-20",24.5824,24.7467,24.0564,24.0728,224100.0],["2012-09-21",24.081,24.3029,23.7523,23.9413,746200.0],["2012-09-24",23.6865,23.966,23.5057,23.5139,166800.0],["2012-09-25",23.5715,23.7276,22.8482,22.9715,556500.0],["2012-09-26",23.0126,23.2838,22.9797,23.2345,241200.0],["2012-09-27",23.3331,23.4482,23.2345,23.3906,185200.0],["2012-09-28",23.2838,23.4893,23.0208,23.4564,294000.0],["2012-10-01",23.5221,23.744,23.2427,23.6043,169200.0],["2012-10-02",23.5797,23.8016,23.4235,23.4728,151500.0],["2012-10-03",23.6125,24.0153,23.3495,23.9906,251100.0],["2012-10-04",23.9988,24.3029,23.9249,24.27,193400.0],["2012-10-05",24.2865,24.5166,24.1714,24.3769,180600.0],["2012-10-08",24.344,24.533,24.2865,24.3933,116900.0],["2012-10-09",24.5002,24.5495,24.0399,24.081,261900.0],["2012-10-10",24.1468,24.2618,23.5468,23.5879,269800.0],["2012-10-11",23.6536,23.9577,23.6372,23.7934,159300.0],["2012-10-12",23.8673,23.9742,23.3331,23.366,174000.0],["2012-10-15",23.3742,23.5057,23.1852,23.2756,190300.0],["2012-10-16",23.3906,23.4893,23.218,23.4564,199300.0],["2012-10-17",23.4811,23.555,23.1359,23.3413,266700.0],["2012-10-18",23.3413,23.4153,23.029,23.1276,242400.0],["2012-10-19",23.1194,23.1934,22.6263,22.6674,359800.0],["2012-10-22",22.6674,22.8893,22.4126,22.4783,286800.0],["2012-10-23",22.2893,22.6592,22.0839,22.3962,577300.0],["2012-10-24",22.3797,22.8646,22.3797,22.7989,213700.0],["2012-10-25",22.9633,23.3824,22.955,23.3495,213600.0],["2012-10-26",23.3824,23.8345,23.2838,23.7523,193500.0],["2012-10-31",23.8345,24.3276,23.6701,23.9988,310800.0],["2012-11-01",24.3933,24.4509,23.7851,24.155,525800.0],["2012-11-02",24.1632,24.3522,23.8509,23.9906,196500.0],["2012-11-05",23.9495,24.0399,23.6783,23.9002,198500.0],["2012-11-06",23.8344,24.1468,23.7029,24.081,202300.0],["2012-11-07",23.7687,24.0399,23.1934,23.218,234500.0],["2012-11-08",23.218,23.4317,23.0208,23.0208,102100.0],["2012-11-09",22.9715,23.2263,22.9304,23.0126,119400.0],["2012-11-12",23.0948,23.2756,23.0208,23.103,111900.0],["2012-11-13",21.7328,22.5169,19.1245,21.7246,2594600.0],["2012-11-14",21.8979,22.2115,21.4604,21.4769,499700.0],["2012-11-15",21.5265,21.7246,20.7258,20.8249,972700.0],["2012-11-16",20.7836,21.3366,20.668,21.2458,932400.0],["2012-11-19",21.3449,21.9227,21.1385,21.4934,458700.0],["2012-11-20",21.4357,21.8154,21.1138,21.5842,294600.0],["2012-11-21",21.5017,21.7328,21.3861,21.576,220400.0],["2012-11-23",21.5925,22.5665,21.5925,22.2941,457300.0],["2012-11-26",22.2446,22.3436,22.162,22.2115,324000.0],["2012-11-27",22.195,22.5252,22.195,22.4261,264300.0],["2012-11-28",22.2033,22.4509,22.0382,22.2528,353800.0],["2012-11-29",22.3436,22.8801,22.162,22.7068,338100.0],["2012-11-30",22.7481,23.2103,22.6903,23.1195,627000.0],["2012-12-03",23.1277,23.3011,23.0122,23.1773,676200.0],["2012-12-04",23.1608,23.1938,22.9544,23.0617,416900.0],["2012-12-05",23.0369,23.1773,22.8141,23.1608,605400.0],["2012-12-06",23.1608,23.5239,23.103,23.2268,463800.0],["2012-12-07",23.2928,23.3011,23.103,23.2268,334800.0],["2012-12-10",23.2516,23.3093,22.9792,23.0039,377900.0],["2012-12-11",23.1195,23.1938,22.9874,23.07,294800.0],["2012-12-12",23.1525,23.2268,22.9379,23.0782,489000.0],["2012-12-13",23.0534,23.2103,23.0287,23.1112,460400.0],["2012-12-14",23.1442,23.2103,22.9379,23.07,364600.0],["2012-12-17",23.0947,23.1608,23.0535,23.1195,248900.0],["2012-12-18",23.1938,23.2846,23.0947,23.1938,432700.0],["2012-12-19",23.2268,23.2268,23.1112,23.1773,379800.0],["2012-12-20",23.2433,23.4331,23.1773,23.2433,232600.0],["2012-12-21",22.9792,23.3341,22.9792,23.3176,304000.0],["2012-12-24",23.1195,23.4662,22.9131,23.0782,77600.0],["2012-12-26",23.1277,23.2763,23.0535,23.0617,104800.0],["2012-12-27",23.1277,23.4001,23.037,23.3589,238500.0],["2012-12-28",23.235,23.3919,23.1195,23.2103,261100.0],["2012-12-31",23.1938,23.4992,23.0947,23.2433,370600.0],["2013-01-02",23.3423,23.9284,23.3176,23.8541,838700.0],["2013-01-03",23.9366,24.2998,23.8128,24.1843,431000.0],["2013-01-04",24.3081,24.5227,23.9944,24.3246,391800.0],["2013-01-07",24.4319,24.6135,24.3163,24.4897,342400.0],["2013-01-08",24.4401,24.4979,24.3493,24.4401,296800.0],["2013-01-09",24.5804,24.9354,24.4319,24.7868,420500.0],["2013-01-10",24.8198,25.1665,24.7538,24.9519,568100.0],["2013-01-11",24.9271,24.9271,24.5474,24.795,386700.0],["2013-01-14",24.7208,24.8033,24.3989,24.4236,297300.0],["2013-01-15",24.4236,24.5144,24.275,24.4731,427800.0],["2013-01-16",24.3328,24.5309,24.1843,24.2916,474400.0],["2013-01-17",24.3906,24.6547,24.1843,24.5887,177600.0],["2013-01-18",24.597,24.663,24.3493,24.3906,198500.0],["2013-01-22",24.3163,24.5557,24.2668,24.4814,228400.0],["2013-01-23",24.5062,24.63,24.4649,24.5639,237700.0],["2013-01-24",24.4649,24.7373,24.1182,24.6465,239200.0],["2013-01-25",24.6382,25.4389,24.5144,25.3398,524100.0],["2013-01-28",25.3398,26.4128,25.2573,26.2725,575300.0],["2013-01-29",26.1817,28.1132,26.0414,27.7417,1793600.0],["2013-01-30",27.6014,28.1132,27.4859,27.6509,944900.0],["2013-01-31",27.684,27.7087,27.3951,27.4859,279100.0],["2013-02-01",27.5932,27.8325,27.4859,27.684,207200.0],["2013-02-04",27.4941,27.4941,26.7512,27.2712,263500.0],["2013-02-05",27.2878,27.5849,27.2217,27.4694,423600.0],["2013-02-06",27.329,27.6014,26.71,27.4859,729100.0],["2013-02-07",27.1887,27.7252,27.1887,27.4363,417400.0],["2013-02-08",26.8916,27.1557,26.3881,27.0897,703300.0],["2013-02-11",27.1392,27.3703,26.9659,27.0401,413100.0],["2013-02-12",27.0071,27.2382,26.9328,27.0236,248000.0],["2013-02-13",27.2184,27.3759,27.0692,27.1604,174000.0],["2013-02-14",27.0278,27.2598,26.978,27.0361,253800.0],["2013-02-15",27.1853,27.2764,27.0112,27.0775,158200.0],["2013-02-19",26.9117,27.2018,26.5968,27.177,264900.0],["2013-02-20",27.1604,27.1604,26.9283,26.9366,105000.0],["2013-02-21",26.8454,26.8454,26.0,26.0829,209000.0],["2013-02-22",26.1327,26.3896,26.1327,26.1907,168000.0],["2013-02-25",26.3233,26.5139,25.6934,25.7017,99600.0],["2013-02-26",25.6934,26.0166,25.6354,26.0083,287600.0],["2013-02-27",26.0498,26.2487,25.9006,26.0,158300.0],["2013-02-28",26.0663,26.2818,26.0,26.1327,237900.0],["2013-03-01",26.0,26.0,24.8729,25.5276,589200.0],["2013-03-04",25.4199,25.7431,25.3121,25.4779,360400.0],["2013-03-05",25.5773,25.7182,25.1961,25.3784,268000.0],["2013-03-06",25.4779,25.9669,25.4779,25.8343,297400.0],["2013-03-07",25.884,26.4559,25.884,26.3647,168000.0],["2013-03-08",26.5139,27.0444,26.5139,26.8537,303100.0],["2013-03-11",26.8372,27.1107,26.7045,26.7211,162500.0],["2013-03-12",26.746,26.862,26.4973,26.6217,110700.0],["2013-03-13",26.6465,26.8786,26.4808,26.8206,111900.0],["2013-03-14",26.9283,27.1189,26.862,27.1024,209300.0],["2013-03-15",27.2267,27.2681,26.8537,27.0775,419000.0],["2013-03-18",26.7791,26.9781,26.4393,26.9532,256400.0],["2013-03-19",27.0278,27.2101,26.8289,27.0444,324400.0],["2013-03-20",27.2101,27.3925,27.1189,27.2847,514200.0],["2013-03-21",27.1438,27.4173,27.0526,27.1687,333600.0],["2013-03-22",27.1853,27.1853,26.7708,26.8123,198600.0],["2013-03-25",26.8289,27.0361,25.8343,25.9752,621900.0],["2013-03-26",26.0249,26.0664,25.7182,25.9669,301700.0],["2013-03-27",25.9006,26.6134,25.768,26.5554,290400.0],["2013-03-28",26.5968,26.9863,26.2984,26.7211,511600.0],["2013-04-01",26.7543,26.9117,26.2238,26.7708,308700.0],["2013-04-02",26.746,27.0195,26.6797,26.9781,689000.0],["2013-04-03",26.9946,27.0112,26.7294,26.862,449700.0],["2013-04-04",27.0112,27.3842,26.8289,27.3262,436700.0],["2013-04-05",27.1024,27.4339,26.1824,27.1521,568300.0],["2013-04-08",27.119,27.2599,27.0609,27.2516,231800.0],["2013-04-09",27.4919,27.6577,27.351,27.6245,369600.0],["2013-04-10",27.5831,28.2793,27.5831,28.1881,855600.0],["2013-04-11",28.2296,29.0252,28.1633,28.6854,690100.0],["2013-04-12",28.5694,29.0335,28.5031,28.7849,320700.0],["2013-04-15",28.7269,28.8512,27.8815,28.0141,424500.0],["2013-04-16",28.2959,28.4368,28.0638,28.2213,434300.0],["2013-04-17",27.9146,28.0555,27.666,27.9312,522000.0],["2013-04-18",27.9312,28.0141,27.608,27.6908,580500.0],["2013-04-19",27.7157,27.9395,27.6577,27.9063,300000.0],["2013-04-22",27.9726,27.9892,27.5914,27.9395,333000.0],["2013-04-23",28.097,28.6523,28.097,28.387,464600.0],["2013-04-24",28.5777,28.644,28.3539,28.5445,582200.0],["2013-04-25",28.6854,29.8292,28.271,28.9424,1238000.0],["2013-04-26",29.1578,29.1578,28.1716,28.5942,515800.0],["2013-04-29",28.7849,28.9341,28.1881,28.2296,592200.0],["2013-04-30",28.2793,28.7434,28.1964,28.644,510500.0],["2013-05-01",28.5114,28.5694,28.1052,28.1798,519800.0],["2013-05-02",28.2922,28.6167,28.184,28.5917,405400.0],["2013-05-03",28.8164,29.1409,28.5501,28.883,467000.0],["2013-05-06",28.9163,29.3573,28.9163,29.324,312400.0],["2013-05-07",29.3074,29.6735,29.2408,29.6569,417600.0],["2013-05-08",29.5237,29.7733,29.4155,29.7484,387000.0],["2013-05-09",29.5736,30.0063,29.5736,29.9897,403900.0],["2013-05-10",30.0147,30.3725,29.9481,30.2477,178500.0],["2013-05-13",30.0812,30.7553,29.9315,30.3642,349000.0],["2013-05-14",30.4307,31.3128,30.4224,31.2462,257000.0],["2013-05-15",31.2296,32.07,31.1047,31.6539,1026700.0],["2013-05-16",31.6623,32.0118,31.421,31.6706,218900.0],["2013-05-17",31.7954,32.4777,31.7788,32.3696,321900.0],["2013-05-20",32.2448,32.6275,32.1199,32.1616,246900.0],["2013-05-21",32.2032,32.3113,31.0382,31.1297,982600.0],["2013-05-22",31.1297,31.7705,30.7636,30.8385,287000.0],["2013-05-23",30.697,30.7469,30.1561,30.6221,167800.0],["2013-05-24",30.4557,30.5805,30.2893,30.489,231800.0],["2013-05-28",30.8385,31.2129,30.5888,31.1796,336500.0],["2013-05-29",29.9564,30.4224,29.4821,30.3891,2514200.0],["2013-05-30",30.5472,30.905,30.3975,30.7802,494000.0],["2013-05-31",30.6387,30.9799,30.6387,30.8551,550600.0],["2013-06-03",30.8634,30.955,30.2809,30.93,1224000.0],["2013-06-04",31.0049,31.138,30.7802,30.8385,744900.0],["2013-06-05",30.6055,30.8218,30.1561,30.2976,629400.0],["2013-06-06",30.1645,30.7636,30.0896,30.4557,585600.0],["2013-06-07",30.5888,30.9467,30.2726,30.8967,894900.0],["2013-06-10",30.7553,31.0132,30.7303,30.9716,493600.0],["2013-06-11",30.8135,31.0548,30.3725,30.5972,520200.0],["2013-06-12",30.6554,30.6637,30.1894,30.4307,640800.0],["2013-06-13",30.2893,30.8301,30.1645,30.7386,584000.0],["2013-06-14",30.6304,30.7636,29.9897,30.256,738500.0],["2013-06-17",30.4557,30.7137,30.4474,30.5722,863400.0],["2013-06-18",30.4391,30.7885,30.4391,30.7137,1744600.0],["2013-06-19",30.5805,31.1214,30.4557,30.9799,1011500.0],["2013-06-20",30.7802,31.3045,30.5056,30.9633,747700.0],["2013-06-21",31.0798,31.2129,30.5306,30.7386,1192500.0],["2013-06-24",30.439,30.7802,30.3059,30.722,716000.0],["2013-06-25",30.8551,31.3045,30.8385,31.188,421300.0],["2013-06-26",31.2795,31.4459,31.0465,31.3211,476600.0],["2013-06-27",31.3377,31.629,31.3128,31.6207,642100.0],["2013-06-28",31.5791,31.7954,31.3461,31.421,873100.0],["2013-07-01",31.3544,32.1116,31.3544,31.7788,568100.0],["2013-07-02",31.8204,32.561,31.7788,32.0284,476000.0],["2013-07-03",32.0034,32.1283,31.7039,31.9369,269300.0],["2013-07-05",32.2448,32.7607,31.9452,32.7524,232800.0],["2013-07-08",33.0103,33.1185,31.8703,31.9702,829200.0],["2013-07-09",31.6123,32.7107,31.6123,32.3279,440000.0],["2013-07-10",32.2281,32.6026,32.0783,32.4195,309700.0],["2013-07-11",32.536,32.794,32.1366,32.1948,347600.0],["2013-07-12",32.045,32.2364,31.8204,31.9702,300200.0],["2013-07-15",31.8121,32.0367,31.4958,31.8869,487500.0],["2013-07-16",31.6373,31.9119,31.6373,31.7289,424100.0],["2013-07-17",31.9369,31.9369,31.5957,31.6956,287600.0],["2013-07-18",31.7538,32.1865,31.5707,31.8537,247400.0],["2013-07-19",31.7954,31.9535,31.6207,31.6872,221400.0],["2013-07-22",31.7122,31.8869,31.6623,31.7039,190600.0],["2013-07-23",31.9036,31.9618,31.3793,31.7954,264900.0],["2013-07-24",31.8453,31.9202,31.3211,31.5374,420000.0],["2013-07-25",31.5375,31.6706,31.2878,31.6373,399100.0],["2013-07-26",31.5375,31.6623,31.3461,31.4709,238800.0],["2013-07-29",31.3544,31.4209,30.7553,30.905,268000.0],["2013-07-30",30.9466,31.1879,30.7386,30.7636,485800.0],["2013-07-31",30.8967,32.0783,30.439,31.6706,758200.0],["2013-08-01",32.4694,32.8855,32.0534,32.7524,841600.0],["2013-08-02",32.6608,32.9853,32.511,32.9105,678700.0],["2013-08-05",32.7191,33.002,32.3696,32.9521,330200.0],["2013-08-06",32.9687,33.1102,32.8855,33.0602,322600.0],["2013-08-07",33.0103,33.0519,32.095,32.3696,399400.0],["2013-08-08",32.3363,32.6775,32.278,32.5194,264100.0],["2013-08-09",32.3779,33.0103,32.3779,32.7524,203900.0],["2013-08-12",32.5776,32.6608,32.0534,32.1782,188900.0],["2013-08-13",32.2033,32.6465,31.9441,32.4291,310100.0],["2013-08-14",32.4876,32.613,32.1865,32.3203,245900.0],["2013-08-15",31.2332,31.7935,30.673,31.7433,3797300.0],["2013-08-16",31.735,31.9022,31.5928,31.8939,843000.0],["2013-08-19",31.7935,31.9942,31.6597,31.9942,954900.0],["2013-08-20",32.0695,32.4709,31.8604,32.3036,899300.0],["2013-08-21",32.2116,32.2534,31.5845,31.7517,1026900.0],["2013-08-22",31.735,32.0611,31.5176,31.9524,403800.0],["2013-08-23",31.9524,31.9524,31.6179,31.7183,776500.0],["2013-08-26",31.6263,31.9357,31.5343,31.7684,519400.0],["2013-08-27",31.459,31.5008,31.0911,31.1078,538400.0],["2013-08-28",31.0493,31.5761,30.5894,31.4507,823000.0],["2013-08-29",31.2667,31.5343,31.0827,31.0827,513700.0],["2013-08-30",30.974,31.2082,30.6813,30.7566,351700.0],["2013-09-03",31.0409,31.1078,30.6646,30.8402,727100.0],["2013-09-04",30.79,31.2416,30.6479,30.8904,801100.0],["2013-09-05",31.0242,31.6597,30.7817,31.5008,834000.0],["2013-09-06",31.7015,31.7183,31.2165,31.3587,899900.0],["2013-09-09",31.3754,31.7183,31.3754,31.7183,758900.0],["2013-09-10",31.8688,31.9273,31.7768,31.8604,632100.0],["2013-09-11",31.8019,32.1949,31.7935,32.1866,661600.0],["2013-09-12",32.1866,32.1866,31.9106,32.0109,598700.0],["2013-09-13",31.9859,32.2116,31.8939,32.1782,461300.0],["2013-09-16",32.2953,32.3538,32.1447,32.1866,475600.0],["2013-09-17",32.1113,32.4458,32.1113,32.404,833400.0],["2013-09-18",32.404,32.5461,31.9942,32.0277,1034500.0],["2013-09-19",32.0026,32.1364,31.7266,31.8772,988300.0],["2013-09-20",32.0193,32.3622,31.8102,31.9189,2063400.0],["2013-09-23",31.7433,32.1196,31.5761,31.9608,612700.0],["2013-09-24",30.6312,32.1615,30.6312,31.7768,371900.0],["2013-09-25",31.7768,32.2116,31.6597,32.0778,400300.0],["2013-09-26",32.1447,32.3371,31.9524,32.1113,369400.0],["2013-09-27",31.9859,32.0277,31.7768,31.9106,238800.0],["2013-09-30",31.6597,32.036,31.4841,32.036,572600.0],["2013-10-01",32.0193,32.3203,31.9608,32.3203,421700.0],["2013-10-02",32.128,32.4709,31.9524,32.3705,716800.0],["2013-10-03",33.65,34.0346,31.9022,32.0026,760800.0],["2013-10-04",32.1364,32.4374,32.0026,32.2284,843200.0],["2013-10-07",32.0277,32.0778,31.7517,31.7768,275100.0],["2013-10-08",31.6179,31.7768,30.8402,30.9406,920900.0],["2013-10-09",30.8988,31.4256,30.79,31.3587,1106000.0],["2013-10-10",31.5594,32.1698,31.4423,32.1364,760600.0],["2013-10-11",32.1196,32.3789,31.8855,32.3705,540900.0],["2013-10-14",32.2117,32.4374,32.0193,32.3455,729000.0],["2013-10-15",32.1364,32.6632,32.1364,32.2869,813600.0],["2013-10-16",32.4374,32.9475,32.4374,32.9308,918400.0],["2013-10-17",32.8304,33.374,32.7636,33.19,823800.0],["2013-10-18",33.4242,33.5914,33.1817,33.4576,694700.0],["2013-10-21",33.5496,33.6165,33.4158,33.558,653600.0],["2013-10-22",33.5998,33.7921,33.5663,33.7336,365900.0],["2013-10-23",33.6332,33.8423,33.3155,33.8172,348800.0],["2013-10-24",33.7587,33.9761,33.6416,33.8841,507100.0],["2013-10-25",33.9092,34.1852,33.7838,34.135,702100.0],["2013-10-28",34.2855,34.5865,34.135,34.2186,709800.0],["2013-10-29",34.3357,34.3357,33.9092,34.1768,470600.0],["2013-10-30",34.9127,35.3475,33.9761,34.0179,591000.0],["2013-10-31",33.8674,34.2353,33.7001,34.0681,591900.0],["2013-11-01",34.1684,34.3022,33.7503,34.0764,542900.0],["2013-11-04",33.9761,34.2437,33.9092,34.1851,269000.0],["2013-11-05",34.2019,34.2019,33.8757,33.9426,395000.0],["2013-11-06",34.1191,34.3879,33.9762,34.1023,373400.0],["2013-11-07",34.2283,34.2367,33.1025,33.1445,380500.0],["2013-11-08",33.1025,33.4805,33.1025,33.4805,563900.0],["2013-11-11",34.0434,34.9928,33.5057,34.8668,1449700.0],["2013-11-12",35.0432,35.3457,34.7912,35.2785,661900.0],["2013-11-13",35.2869,35.8414,35.1021,35.791,625300.0],["2013-11-14",35.9254,36.043,35.5053,35.9674,460300.0],["2013-11-15",36.0514,36.1103,35.6062,35.9422,586100.0],["2013-11-18",36.0767,36.1187,35.665,35.7742,571300.0],["2013-11-19",35.7238,35.8918,35.4129,35.4885,333800.0],["2013-11-20",35.4717,35.791,35.3121,35.5894,250400.0],["2013-11-21",35.7238,36.1271,35.6734,35.9422,311500.0],["2013-11-22",36.0598,36.127,35.8246,36.0262,232600.0],["2013-11-25",36.1271,36.1271,35.623,35.8246,287100.0],["2013-11-26",35.9002,36.0934,35.8498,35.959,450600.0],["2013-11-27",36.0262,36.1271,35.8666,35.959,271800.0],["2013-11-29",36.0935,36.1187,35.8666,36.0178,96300.0],["2013-12-02",36.0178,36.7908,35.7658,36.6144,522300.0],["2013-12-03",36.4127,36.4127,35.7742,36.1271,356800.0],["2013-12-04",36.1691,36.4379,35.875,36.3287,357300.0],["2013-12-05",36.3203,36.3875,36.0262,36.3455,318200.0],["2013-12-06",36.6143,36.8664,36.4295,36.774,314200.0],["2013-12-09",36.774,36.9756,36.6059,36.9672,461000.0],["2013-12-10",36.816,37.1016,36.1943,36.7656,405500.0],["2013-12-11",36.6984,36.8496,36.4211,36.5051,480800.0],["2013-12-12",36.2951,36.5555,36.1187,36.3791,317600.0],["2013-12-13",36.9,37.4965,36.6732,36.9588,598000.0],["2013-12-16",37.0512,37.4209,35.833,37.2277,619900.0],["2013-12-17",37.2865,37.4041,36.9924,37.2613,370600.0],["2013-12-18",37.3705,38.1687,37.0932,38.1687,543800.0],["2013-12-19",38.135,38.1687,37.7318,37.9922,391600.0],["2013-12-20",38.0342,38.5971,37.9502,38.5299,1069000.0],["2013-12-23",38.8576,39.6137,38.5299,39.2189,528800.0],["2013-12-24",39.3113,39.6053,38.9668,39.2693,161300.0],["2013-12-26",39.4121,39.6642,39.2357,39.6558,307000.0],["2013-12-27",39.6894,39.7398,39.2609,39.4541,225800.0],["2013-12-30",39.4877,39.5213,39.2189,39.5213,175700.0],["2013-12-31",39.5801,39.933,39.3365,39.5297,494500.0],["2014-01-02",39.4877,39.6894,38.8408,39.5549,548700.0],["2014-01-03",39.5129,40.0254,39.5129,39.933,492700.0],["2014-01-06",39.9498,40.2271,39.7902,39.9834,542500.0],["2014-01-07",40.2187,41.0336,40.0506,41.0084,878200.0],["2014-01-08",40.958,41.2437,40.7564,41.1176,528100.0],["2014-01-09",41.6469,42.3275,41.084,42.2939,1029100.0],["2014-01-10",42.8904,43.3693,42.2687,42.966,1303200.0],["2014-01-13",43.7726,43.7978,43.218,43.4029,2306100.0],["2014-01-14",43.5289,43.9826,43.4197,43.9406,1235400.0],["2014-01-15",43.991,44.3607,43.8566,44.3355,785600.0],["2014-01-16",44.1758,44.4531,44.1758,44.3859,449800.0],["2014-01-17",44.4111,44.5791,44.2515,44.4615,502400.0],["2014-01-21",44.6043,45.2512,44.5875,44.89,781200.0],["2014-01-22",45.1,46.1334,44.7892,46.0914,1766300.0],["2014-01-23",45.6713,45.8729,45.1504,45.4949,2445000.0],["2014-01-24",45.2008,45.6125,44.4615,44.7892,4502000.0],["2014-01-27",44.6463,44.9488,43.9574,44.1591,1632900.0],["2014-01-28",44.2094,45.1504,44.159,45.1168,1544500.0],["2014-01-29",44.6883,44.9404,44.3859,44.7388,1640100.0],["2014-01-30",45.2008,45.3521,44.7051,45.016,786300.0],["2014-01-31",44.4951,45.184,44.0582,44.974,2505500.0],["2014-02-03",45.0496,45.058,41.8318,42.0586,2143400.0],["2014-02-04",42.2183,43.3441,41.8318,43.0584,1499100.0],["2014-02-05",42.8232,43.3777,42.2603,42.5291,737500.0],["2014-02-06",42.7476,43.3525,42.6467,43.2181,575300.0],["2014-02-07",43.3525,43.8902,43.2853,43.6129,668400.0],["2014-02-10",43.6885,45.3017,43.6885,44.3103,1721100.0],["2014-02-11",43.865,44.3607,42.4283,44.2178,2164900.0],["2014-02-12",44.2178,44.6799,43.7222,44.1758,1444700.0],["2014-02-13",43.949,45.3773,43.8818,45.3184,652600.0],["2014-02-14",45.1588,45.2092,44.5623,44.7892,856800.0],["2014-02-18",44.8564,46.2342,44.6211,45.9318,751400.0],["2014-02-19",45.7049,46.1082,45.4445,45.4613,683000.0],["2014-02-20",45.3938,46.0436,44.9887,45.9761,854000.0],["2014-02-21",45.8748,46.4993,45.6385,45.782,407800.0],["2014-02-24",45.6132,46.5162,45.5963,46.2546,573000.0],["2014-02-25",46.1448,46.5752,45.4782,45.571,453900.0],["2014-02-26",45.6807,45.9339,45.1153,45.149,633200.0],["2014-02-27",45.1237,45.3685,44.8284,45.2588,820900.0],["2014-02-28",45.3431,45.8326,44.9803,45.3009,677600.0],["2014-03-03",44.9127,45.3347,44.5245,44.9634,459100.0],["2014-03-04",45.4613,46.1026,45.4444,46.0098,744800.0],["2014-03-05",45.9761,46.1702,45.5119,45.5794,543100.0],["2014-03-06",45.782,45.8917,45.0731,45.1237,614400.0],["2014-03-07",45.301,45.5626,44.9212,45.2419,608400.0],["2014-03-10",45.1322,45.4022,44.7946,45.2081,443100.0],["2014-03-11",45.0984,45.3685,44.7102,44.9718,344900.0],["2014-03-12",44.6258,45.4022,44.3305,45.1322,584000.0],["2014-03-13",45.2334,45.5119,44.6005,44.7271,565700.0],["2014-03-14",44.7271,45.2841,44.1954,44.2208,842100.0],["2014-03-17",44.4317,45.4275,44.3304,44.8284,1016000.0],["2014-03-18",44.7946,45.1659,44.6427,45.0225,391600.0],["2014-03-19",44.9465,45.2588,44.6511,45.1997,739500.0],["2014-03-20",45.1575,47.2757,44.9127,47.1997,1176400.0],["2014-03-21",47.301,47.6386,46.3136,46.7271,1443100.0],["2014-03-24",46.8453,47.3179,46.1617,46.6596,486100.0],["2014-03-25",46.8706,47.2419,45.9423,46.2461,329400.0],["2014-03-26",46.4402,46.955,45.4613,45.5119,294000.0],["2014-03-27",45.495,45.7567,44.4317,44.5077,869100.0],["2014-03-28",44.7271,44.7693,43.0308,43.2924,1352800.0],["2014-03-31",43.706,44.6174,43.5372,44.3389,1010100.0],["2014-04-01",44.3389,45.1912,44.2882,45.1828,532300.0],["2014-04-02",45.3178,45.6301,44.5077,44.8115,826500.0],["2014-04-03",44.8115,44.9634,43.841,44.3051,599900.0],["2014-04-04",44.744,45.0984,42.381,42.6764,686900.0],["2014-04-07",42.4739,43.2418,41.0983,41.6637,1224800.0],["2014-04-08",41.5371,42.1194,41.4358,41.6299,1073900.0],["2014-04-09",41.6721,41.8494,40.9801,41.6637,835700.0],["2014-04-10",41.8156,41.9,40.5582,40.727,1218000.0],["2014-04-11",40.3641,40.7438,39.9843,40.0603,723000.0],["2014-04-14",40.4485,40.5413,39.4189,39.7227,526700.0],["2014-04-15",39.6721,40.3641,38.997,39.9168,903400.0],["2014-04-16",40.0772,40.9886,40.0265,40.8367,774600.0],["2014-04-17",40.7523,41.4105,40.7523,41.0139,670000.0],["2014-04-21",41.0139,41.2502,40.7185,40.9295,259700.0],["2014-04-22",41.132,41.8072,41.0645,41.5962,375700.0],["2014-04-23",41.4358,41.8916,41.2249,41.4358,753400.0],["2014-04-24",40.5076,41.0477,39.5371,39.824,1588500.0],["2014-04-25",39.7058,40.0772,39.0138,39.4864,2746400.0],["2014-04-28",39.6299,39.7058,38.6088,39.2755,1265900.0],["2014-04-29",39.5539,40.094,39.5455,39.6299,1128500.0],["2014-04-30",39.6721,40.0181,39.4105,39.959,884000.0],["2014-05-01",39.8155,40.5413,39.7902,39.8915,630300.0],["2014-05-02",39.8152,40.3071,39.5098,39.5607,2088000.0],["2014-05-05",39.162,39.6286,38.8652,39.4674,996500.0],["2014-05-06",39.3062,39.425,38.6531,38.9245,633200.0],["2014-05-07",39.0178,39.8491,38.458,39.7727,577000.0],["2014-05-08",39.6879,40.4004,39.6031,39.7134,423700.0],["2014-05-09",39.5522,39.9594,39.3741,39.8576,345900.0],["2014-05-12",40.1035,41.291,40.0357,41.1468,622100.0],["2014-05-13",41.1638,41.4013,40.5022,40.5531,721700.0],["2014-05-14",40.5107,40.7482,40.3241,40.5616,496400.0],["2014-05-15",40.4683,40.4683,39.4674,39.9933,1615000.0],["2014-05-16",40.146,40.2477,39.5607,40.1714,535200.0],["2014-05-19",40.0018,40.4004,39.7812,40.1205,757600.0],["2014-05-20",39.9933,40.0442,39.4165,39.6455,484500.0],["2014-05-21",39.5098,40.6719,39.5098,40.5785,715700.0],["2014-05-22",40.4004,41.1723,40.375,40.7567,1100400.0],["2014-05-23",40.7228,40.7228,40.2987,40.5616,563200.0],["2014-05-27",40.6295,41.1214,40.5786,40.9687,439100.0],["2014-05-28",40.8245,41.1384,40.358,40.375,807400.0],["2014-05-29",40.6125,40.6125,39.8406,40.1714,515100.0],["2014-05-30",39.9509,40.2902,39.6795,39.7812,585500.0],["2014-06-02",39.8067,40.2987,39.5353,40.2732,755500.0],["2014-06-03",40.0866,40.4344,39.8491,40.2732,457800.0],["2014-06-04",40.112,40.7482,39.7303,40.7482,422800.0],["2014-06-05",40.6888,41.5964,40.5361,41.5285,621900.0],["2014-06-06",41.7321,41.9357,41.325,41.9187,410700.0],["2014-06-09",42.0036,42.6312,41.9187,42.6228,567900.0],["2014-06-10",42.4361,42.4361,41.0027,41.2911,1437700.0],["2014-06-11",41.0875,41.3589,40.6634,41.062,424200.0],["2014-06-12",40.9687,41.3674,40.8584,41.096,479200.0],["2014-06-13",41.325,41.571,41.1468,41.4692,368800.0],["2014-06-16",41.3419,41.7745,41.1044,41.4946,672200.0],["2014-06-17",41.5031,43.1826,41.3759,42.8009,704400.0],["2014-06-18",42.8009,43.0977,42.0799,43.0893,835200.0],["2014-06-19",43.1317,43.1486,41.8509,42.3174,640700.0],["2014-06-20",42.3428,43.0723,42.1647,43.0638,1930000.0],["2014-06-23",42.9451,43.0723,42.3174,42.7245,822200.0],["2014-06-24",42.6991,43.0638,42.0884,42.258,421600.0],["2014-06-25",42.0205,42.6143,41.8,42.275,545500.0],["2014-06-26",42.3174,42.3174,41.4861,41.9781,528100.0],["2014-06-27",41.8509,42.3259,41.6303,41.6473,2908900.0],["2014-06-30",41.7745,42.504,41.7576,42.1902,582400.0],["2014-07-01",42.241,43.0299,42.2326,42.5294,522000.0],["2014-07-02",42.4785,43.0638,42.4785,42.9027,357600.0],["2014-07-03",43.0214,43.7424,43.0214,43.7,319600.0],["2014-07-07",45.7781,45.7781,43.0978,43.1402,483800.0],["2014-07-08",42.979,43.1317,41.7406,41.7576,411100.0],["2014-07-09",41.7067,41.8339,41.2062,41.3844,496100.0],["2014-07-10",40.8839,41.3928,40.5192,40.9263,429800.0],["2014-07-11",40.8245,41.1723,40.6379,41.0536,393300.0],["2014-07-14",41.342,41.571,40.833,40.9433,335000.0],["2014-07-15",41.0536,41.4183,40.9942,41.3589,466800.0],["2014-07-16",41.4437,41.6728,41.1469,41.308,313100.0],["2014-07-17",41.1638,41.308,40.5616,40.6888,327600.0],["2014-07-18",40.7397,41.3844,40.6464,41.2995,238800.0],["2014-07-21",41.079,41.2317,40.7227,41.0536,292700.0],["2014-07-22",41.1468,41.7745,41.062,41.554,276400.0],["2014-07-23",41.7067,41.8509,41.4777,41.6303,138800.0],["2014-07-24",41.6134,42.0375,41.2995,41.9102,262800.0],["2014-07-25",41.7406,42.0036,41.3844,41.6134,134300.0],["2014-07-28",41.6982,41.9442,41.2062,41.7321,166800.0],["2014-07-29",41.7152,42.4786,41.7152,42.0629,704800.0],["2014-07-30",41.2232,42.8009,40.9263,42.1478,815600.0],["2014-07-31",41.2656,41.2656,40.2393,40.2732,961200.0],["2014-08-01",40.1714,40.4937,39.2384,39.7049,845500.0],["2014-08-04",39.9509,40.0781,39.3232,39.6879,911500.0],["2014-08-05",39.5013,40.1884,39.2214,39.4504,569200.0],["2014-08-06",39.2808,40.1884,39.2808,39.8067,392800.0],["2014-08-07",39.9594,40.2223,39.2893,39.5268,519800.0],["2014-08-08",39.5352,39.9254,39.179,39.883,779900.0],["2014-08-11",40.1036,40.6379,39.671,39.8661,1107400.0],["2014-08-12",39.6785,40.1133,39.6188,39.8405,335300.0],["2014-08-13",40.0621,40.4884,39.8746,40.1559,264200.0],["2014-08-14",40.1304,40.3009,39.9002,40.0707,142700.0],["2014-08-15",40.2923,40.3861,39.5932,40.0622,362100.0],["2014-08-18",40.3776,40.5822,40.2071,40.4799,372600.0],["2014-08-19",40.5992,40.6845,40.2326,40.4458,418900.0],["2014-08-20",40.3179,40.9062,40.1986,40.7698,280400.0],["2014-08-21",40.8209,41.503,40.7612,41.3921,405000.0],["2014-08-22",41.3921,41.8099,41.1108,41.4689,273200.0],["2014-08-25",41.8099,42.168,41.682,41.9889,192500.0],["2014-08-26",42.0827,42.347,41.9719,42.0231,198600.0],["2014-08-27",42.168,42.168,41.3751,41.5627,238600.0],["2014-08-28",41.3495,41.7161,41.1364,41.2472,297500.0],["2014-08-29",41.2216,41.5371,41.0767,41.5115,175400.0],["2014-09-02",41.6906,42.3982,41.2046,41.4433,394400.0],["2014-09-03",41.7161,41.8184,40.838,41.0,353100.0],["2014-09-04",41.1108,41.5797,40.497,40.7271,359200.0],["2014-09-05",40.7613,40.8039,40.2582,40.7868,271600.0],["2014-09-08",40.7868,41.179,40.7186,41.1619,199900.0],["2014-09-09",41.0255,41.1193,40.5481,40.6334,300100.0],["2014-09-10",40.5481,41.358,40.4799,40.6845,468100.0],["2014-09-11",40.3606,40.9232,40.3606,40.8891,182000.0],["2014-09-12",40.7868,41.2643,40.6248,40.7271,674100.0],["2014-09-15",40.7868,41.2728,40.352,40.6675,424200.0],["2014-09-16",40.3946,40.676,39.9002,39.9854,971700.0],["2014-09-17",39.8916,41.1364,39.8916,40.7527,805500.0],["2014-09-18",40.9403,41.8184,40.0621,41.5115,810300.0],["2014-09-19",41.5541,42.0486,40.9403,41.4944,655700.0],["2014-09-22",41.4945,41.5627,41.179,41.2813,313500.0],["2014-09-23",41.1705,41.7076,40.9744,40.9914,419200.0],["2014-09-24",41.162,41.3751,40.7101,41.1108,293500.0],["2014-09-25",41.0341,41.1279,40.1218,40.1389,361200.0],["2014-09-26",40.2753,40.4543,39.9343,40.1389,361700.0],["2014-09-29",39.6614,40.0792,39.5762,39.849,407000.0],["2014-09-30",39.849,40.0195,39.1755,39.2607,492800.0],["2014-10-01",39.1158,39.2693,38.7407,38.7662,778600.0],["2014-10-02",38.7321,39.1584,38.3229,38.6383,1561900.0],["2014-10-03",38.8174,39.1584,38.6213,38.7151,2248700.0],["2014-10-06",38.9112,38.9879,38.4167,38.843,1364100.0],["2014-10-07",38.5787,38.7833,37.7176,37.7517,1369200.0],["2014-10-08",37.9392,38.2547,37.4789,38.1609,2269800.0],["2014-10-09",37.9904,38.1609,36.8053,37.0611,995800.0],["2014-10-10",37.1719,37.6067,36.1062,36.1233,1009300.0],["2014-10-13",36.1062,36.4984,35.6203,35.6203,941700.0],["2014-10-14",35.859,35.9954,34.9894,35.0576,1060900.0],["2014-10-15",34.4352,35.3304,33.8896,35.1087,902100.0],["2014-10-16",34.6569,35.859,34.4864,35.7311,752700.0],["2014-10-17",36.1233,36.6604,35.9869,36.2256,992200.0],["2014-10-20",35.9613,36.2682,35.7141,36.0977,406400.0],["2014-10-21",36.2171,36.8735,36.2171,36.7457,1762300.0],["2014-10-22",32.8068,34.9467,32.6874,34.3244,8069500.0],["2014-10-23",34.6143,35.4583,34.2221,35.211,2369000.0],["2014-10-24",35.1428,35.535,34.8018,34.8956,1690600.0],["2014-10-27",34.6398,34.8274,34.2391,34.7933,571500.0],["2014-10-28",35.0832,35.7652,34.9553,35.7567,700700.0],["2014-10-29",35.7311,36.2853,35.3048,36.2597,922700.0],["2014-10-30",34.9553,35.3815,34.043,35.0064,1177600.0],["2014-10-31",35.2622,36.2256,35.0576,35.2878,1546400.0],["2014-11-03",35.2451,35.9016,35.2451,35.2622,1125800.0],["2014-11-04",35.1087,35.6459,34.9808,35.4668,1035900.0],["2014-11-05",35.535,35.9954,35.4583,35.9698,663200.0],["2014-11-06",35.9098,36.5014,35.9098,36.1156,568200.0],["2014-11-07",36.0041,36.2871,35.7726,36.047,560600.0],["2014-11-10",36.1156,36.45,36.0384,36.3128,235200.0],["2014-11-11",36.2871,37.1274,36.167,36.7244,765700.0],["2014-11-12",36.4929,36.9987,36.4414,36.6815,438900.0],["2014-11-13",36.7673,37.5647,36.5786,37.0674,1153600.0],["2014-11-14",36.9387,37.3503,36.793,37.1102,419400.0],["2014-11-17",36.9645,37.5561,36.7158,36.8873,924400.0],["2014-11-18",36.9302,37.1617,36.5357,36.5786,587600.0],["2014-11-19",36.45,36.45,35.9612,36.1413,436600.0],["2014-11-20",35.9184,36.2356,35.7555,36.1585,331800.0],["2014-11-21",36.6043,36.6043,35.7212,35.9355,579900.0],["2014-11-24",36.0899,36.5357,36.0041,36.5272,346200.0],["2014-11-25",36.5272,37.1102,36.4757,37.0073,625500.0],["2014-11-26",36.8701,37.1445,36.793,37.1016,297700.0],["2014-11-28",37.1017,37.316,36.5529,36.5872,167200.0],["2014-12-01",36.3128,36.7158,35.584,35.9784,570600.0],["2014-12-02",36.0127,36.5615,35.9956,36.4414,243600.0],["2014-12-03",36.39,36.8359,36.0642,36.7758,335900.0],["2014-12-04",36.5872,36.8273,36.4243,36.793,299700.0],["2014-12-05",37.0073,38.3364,37.0073,38.1649,701500.0],["2014-12-08",38.2249,38.7137,38.1992,38.4736,786800.0],["2014-12-09",37.9591,39.1767,37.5647,39.0823,1257800.0],["2014-12-10",38.5764,38.6793,37.7104,38.1563,1380700.0],["2014-12-11",38.2849,38.3364,37.0159,37.1274,811900.0],["2014-12-12",36.6729,36.7244,35.7383,35.8412,1620700.0],["2014-12-15",36.2013,36.2356,35.0095,35.5411,1280500.0],["2014-12-16",35.2753,36.3042,35.0867,36.2356,1022700.0],["2014-12-17",36.3128,37.4875,36.0556,37.4703,781900.0],["2014-12-18",38.1048,38.4307,37.7276,38.2849,643300.0],["2014-12-19",38.2678,38.3707,37.6161,37.7104,989100.0],["2014-12-22",37.9162,38.0277,37.5904,37.9591,262400.0],["2014-12-23",38.2249,38.7051,38.2163,38.5936,308600.0],["2014-12-24",38.7222,38.8165,38.3021,38.6965,120900.0],["2014-12-26",38.6965,38.7308,38.4221,38.4821,200500.0],["2014-12-29",38.3707,38.8594,38.0277,38.6279,526800.0],["2014-12-30",38.4221,38.4307,37.8905,38.3021,492700.0],["2014-12-31",38.2935,38.6107,38.0277,38.1992,286300.0],["2015-01-02",38.4478,38.585,38.0791,38.3878,472600.0],["2015-01-05",39.1852,39.1852,37.7447,38.062,715100.0],["2015-01-06",37.9934,38.405,36.7329,37.033,803700.0],["2015-01-07",37.4703,37.599,37.0673,37.4189,468100.0],["2015-01-08",37.7104,37.9934,37.1788,37.4017,570900.0],["2015-01-09",37.3417,37.5132,36.2528,36.6215,830100.0],["2015-01-12",36.5186,36.8616,35.7898,36.0813,551800.0],["2015-01-13",36.227,36.7501,34.6322,35.3182,1275500.0],["2015-01-14",34.7094,35.301,34.152,35.0781,786400.0],["2015-01-15",34.9237,35.1724,34.2978,34.7437,857900.0],["2015-01-16",34.718,35.4468,34.1606,35.4296,704500.0],["2015-01-20",35.5325,35.5325,34.495,35.1896,1019800.0],["2015-01-21",35.1724,35.8755,34.778,35.7812,614600.0],["2015-01-22",35.9098,37.0331,35.5411,36.913,511200.0],["2015-01-23",36.7672,36.973,36.4157,36.4328,519200.0],["2015-01-26",36.3471,36.913,35.9098,36.9045,438200.0],["2015-01-27",36.6129,36.6215,35.6611,36.2785,614300.0],["2015-01-28",36.5529,36.5529,35.0181,35.1638,630400.0],["2015-01-29",35.2753,35.6611,34.8809,35.6268,587700.0],["2015-01-30",35.241,35.7297,35.1295,35.2839,677300.0],["2015-02-02",35.5154,36.047,35.2839,35.5411,736700.0],["2015-02-03",35.8669,36.7158,35.6783,36.6729,739400.0],["2015-02-04",36.6129,37.033,36.5272,36.5786,318500.0],["2015-02-05",36.6986,37.6247,36.5443,37.4275,255200.0],["2015-02-06",37.7705,38.8337,37.4446,38.4564,733800.0],["2015-02-09",38.1649,38.585,37.8562,38.0534,392800.0],["2015-02-10",38.5164,38.6794,38.0448,38.585,348700.0],["2015-02-11",38.4736,38.8851,38.3449,38.585,223600.0],["2015-02-12",38.8508,39.391,38.585,38.9795,380700.0],["2015-02-13",38.9452,39.2967,38.808,39.0995,334900.0],["2015-02-17",39.0138,39.4168,38.8851,39.2367,681800.0],["2015-02-18",39.0652,39.2796,38.1477,38.5422,1379800.0],["2015-02-19",40.3514,40.6258,37.9419,38.5079,1739200.0],["2015-02-20",38.8251,39.271,37.659,39.1767,857400.0],["2015-02-23",39.1595,39.2195,38.4393,39.0137,577400.0],["2015-02-24",39.2281,39.6397,38.928,39.0823,681100.0],["2015-02-25",38.9966,39.271,38.7994,38.9795,516700.0],["2015-02-26",39.0312,39.195,38.5915,38.7725,496200.0],["2015-02-27",38.6604,38.9967,38.5742,38.6777,426500.0],["2015-03-02",38.6087,39.333,38.3501,39.2985,423600.0],["2015-03-03",39.2295,39.3157,38.9277,39.0657,371100.0],["2015-03-04",38.7984,38.9708,38.5311,38.9536,442500.0],["2015-03-05",39.1778,39.3502,38.6777,39.0139,747800.0],["2015-03-06",39.0139,40.1693,38.9967,39.2726,996100.0],["2015-03-09",39.4968,39.7123,39.3761,39.4795,498300.0],["2015-03-10",38.9363,39.3071,38.6691,38.9277,419900.0],["2015-03-11",38.9277,39.3761,38.7898,39.1433,594900.0],["2015-03-12",39.4623,39.8072,39.1346,39.6864,499500.0],["2015-03-13",39.6951,39.833,38.9967,39.3933,607700.0],["2015-03-16",39.4881,39.7813,39.3847,39.6692,480600.0],["2015-03-17",39.4537,39.8158,39.4537,39.6261,676200.0],["2015-03-18",39.4278,39.7123,38.9364,39.0484,581900.0],["2015-03-19",38.7984,39.0915,38.3328,39.0398,639300.0],["2015-03-20",39.1433,40.083,38.9794,40.0744,993700.0],["2015-03-23",39.9623,40.2727,39.6606,39.9279,400200.0],["2015-03-24",39.9365,40.0572,39.7123,39.9451,444200.0],["2015-03-25",39.971,39.971,39.2812,39.4968,850900.0],["2015-03-26",39.3761,39.6088,39.0484,39.2812,519400.0],["2015-03-27",39.2812,39.2812,38.3328,38.6173,957600.0],["2015-03-30",38.7036,39.0657,38.6087,38.7898,2268800.0],["2015-03-31",38.4622,38.7812,37.7034,37.8155,831900.0],["2015-04-01",37.7724,37.8414,36.7809,37.4103,1380700.0],["2015-04-02",37.4103,38.1345,37.0826,37.9104,1038100.0],["2015-04-06",37.7551,38.2293,37.393,38.0224,710300.0],["2015-04-07",37.9362,38.1086,36.9792,37.3068,1347400.0],["2015-04-08",37.2723,37.4189,36.9619,37.4016,1005700.0],["2015-04-09",37.3413,37.7034,35.7635,35.9704,4414800.0],["2015-04-10",35.979,35.979,34.134,35.1169,6282500.0],["2015-04-13",35.1686,35.9273,34.9099,35.091,1849500.0],["2015-04-14",34.9358,37.462,34.6858,36.2032,4498700.0],["2015-04-15",36.2032,36.2032,33.9788,35.2376,5298200.0],["2015-04-16",35.1341,35.4962,35.0651,35.0996,1883200.0],["2015-04-17",34.9185,34.9875,34.4702,34.7806,971300.0],["2015-04-20",35.0651,35.4186,35.0134,35.2203,681300.0],["2015-04-21",35.41,35.4704,35.0824,35.0996,1007400.0],["2015-04-22",35.1341,35.479,34.8151,35.2721,882700.0],["2015-04-23",35.2807,35.5307,35.1686,35.3755,670900.0],["2015-04-24",35.3841,35.3841,34.7289,34.8927,569300.0],["2015-04-27",35.2721,35.3928,34.8582,35.0479,993200.0],["2015-04-28",35.1686,35.4273,34.3926,35.2031,1197300.0],["2015-04-29",35.2289,35.5048,34.8323,35.4014,2672900.0],["2015-04-30",35.4359,35.729,34.4788,34.8927,2062700.0],["2015-05-01",35.1686,35.4272,34.5392,34.7892,1903700.0],["2015-05-04",34.8065,35.41,34.7375,35.1858,789500.0],["2015-05-05",35.0996,35.3152,34.8927,35.091,1163100.0],["2015-05-06",35.16,35.341,34.5909,35.022,1204100.0],["2015-05-07",35.1261,35.4124,34.8659,35.3083,677500.0],["2015-05-08",35.4471,35.6466,35.0741,35.4384,1050400.0],["2015-05-11",35.317,35.7421,35.2215,35.5165,900300.0],["2015-05-12",35.1695,35.638,34.9006,35.4037,727900.0],["2015-05-13",35.369,35.7594,35.291,35.6293,731600.0],["2015-05-14",35.8115,36.332,35.7334,35.7768,1247600.0],["2015-05-15",35.8722,36.0197,35.6033,35.9329,1148800.0],["2015-05-18",35.9416,37.1735,35.8375,37.1735,1356600.0],["2015-05-19",37.2602,37.4164,36.9132,37.1735,1140500.0],["2015-05-20",37.026,37.0347,36.7224,36.9046,783500.0],["2015-05-21",36.8525,37.052,36.7831,36.8612,727500.0],["2015-05-22",36.7397,37.1561,36.7397,37.0173,932700.0],["2015-05-26",36.9913,37.1214,36.7137,36.8265,1096500.0],["2015-05-27",36.8265,37.0,36.6963,36.9046,997500.0],["2015-05-28",36.9566,36.9913,36.7484,36.9046,990900.0],["2015-05-29",36.9826,37.3556,36.8785,36.9913,1232400.0],["2015-06-01",37.0,37.1214,36.679,36.9479,942000.0],["2015-06-02",37.7374,38.8652,37.5812,38.1104,1971200.0],["2015-06-03",38.2232,39.3163,38.0497,39.1254,2908800.0],["2015-06-04",38.8565,39.0387,38.709,38.9172,1582200.0],["2015-06-05",39.6199,39.8281,38.9693,39.5765,1775600.0],["2015-06-08",39.5679,39.7414,39.325,39.3857,943100.0],["2015-06-09",39.3249,39.6199,39.0647,39.5158,851800.0],["2015-06-10",39.7327,41.6412,39.5418,41.034,3251500.0],["2015-06-11",41.1381,41.6412,40.7737,40.8605,1341900.0],["2015-06-12",40.7824,40.9559,40.5568,40.6523,507900.0],["2015-06-15",40.3486,40.7217,39.9409,40.4267,868300.0],["2015-06-16",40.2011,41.3983,40.0797,41.3549,1014100.0],["2015-06-17",41.381,41.4504,40.9038,40.9906,1195600.0],["2015-06-18",41.1815,41.3723,40.765,41.2335,601100.0],["2015-06-19",41.3116,41.3116,40.7824,41.034,2806900.0],["2015-06-22",41.2075,41.4677,41.1207,41.3203,625500.0],["2015-06-23",40.9038,41.5371,40.6696,41.3376,1088200.0],["2015-06-24",41.2769,41.2769,40.2879,40.5395,718000.0],["2015-06-25",40.7477,40.765,40.2879,40.4788,499300.0],["2015-06-26",40.6609,41.4938,40.5135,41.433,2122700.0],["2015-06-29",40.9646,41.0253,39.7067,39.8108,1176100.0],["2015-06-30",40.2792,40.9125,39.8888,40.3313,832500.0],["2015-07-01",40.8258,41.0253,40.366,40.6002,417800.0],["2015-07-02",40.4527,40.8084,40.2185,40.5308,589200.0],["2015-07-06",40.1491,40.5048,39.698,39.9669,882300.0],["2015-07-07",39.9756,39.9756,38.7177,39.6373,722900.0],["2015-07-08",39.2382,39.2989,38.3186,38.388,522000.0],["2015-07-09",38.9779,39.2035,38.2752,38.6917,461900.0],["2015-07-10",39.4204,39.4204,38.5789,39.3857,581800.0],["2015-07-13",39.8194,40.071,39.5679,40.045,531400.0],["2015-07-14",39.8628,40.5482,39.8368,40.2098,623100.0],["2015-07-15",39.6026,40.3486,39.3163,40.1144,869300.0],["2015-07-16",40.4788,40.8691,40.1925,40.7911,445700.0],["2015-07-17",40.6089,41.2248,40.5482,41.1641,837100.0],["2015-07-20",41.1988,41.355,40.8344,41.086,415600.0],["2015-07-21",40.8605,41.034,40.0537,40.2532,944700.0],["2015-07-22",40.1664,40.8171,40.1317,40.713,313200.0],["2015-07-23",40.9125,40.9819,40.2272,40.3573,485500.0],["2015-07-24",40.4527,40.5915,40.0103,40.418,484300.0],["2015-07-27",40.2705,40.2705,39.4117,39.7674,922900.0],["2015-07-28",40.1057,40.6696,39.7847,40.5829,548400.0],["2015-07-29",40.4701,41.0947,40.3399,40.9646,578000.0],["2015-07-30",40.8171,41.0687,40.3573,40.8518,1203500.0],["2015-07-31",40.739,41.0687,40.3139,40.9038,828100.0],["2015-08-03",40.8431,41.0774,40.5482,41.0687,1040200.0],["2015-08-04",41.2075,41.7974,40.6783,41.7193,1271700.0],["2015-08-05",40.5134,40.7997,37.7807,37.8762,3570500.0],["2015-08-06",37.5031,38.5615,37.4511,37.9456,1636700.0],["2015-08-07",37.8935,38.0323,37.0,37.5032,534700.0],["2015-08-10",37.6246,38.0931,37.4511,37.7634,600100.0],["2015-08-11",37.4858,37.4858,36.8004,37.0867,689100.0],["2015-08-12",36.6096,37.2169,36.2105,37.1908,754600.0],["2015-08-13",37.3653,37.5311,37.0425,37.1297,425100.0],["2015-08-14",36.868,37.4264,36.8418,37.3741,375000.0],["2015-08-17",37.1298,38.0286,37.0861,37.95,557900.0],["2015-08-18",37.5922,38.0635,37.5922,37.9849,702800.0],["2015-08-19",37.9587,38.1158,37.3654,37.3654,520400.0],["2015-08-20",37.1036,37.1821,36.8156,36.8505,941400.0],["2015-08-21",36.484,36.7283,35.655,35.7248,985900.0],["2015-08-24",33.7964,35.114,32.915,34.4683,1337900.0],["2015-08-25",35.4282,35.4282,34.3723,34.4247,1880000.0],["2015-08-26",35.1227,35.1227,33.6742,34.9046,1587700.0],["2015-08-27",35.1315,35.3409,34.5381,35.0791,1103800.0],["2015-08-28",34.8958,35.4979,34.5904,35.2013,398700.0],["2015-08-31",35.1402,35.3147,34.8609,35.0965,362400.0],["2015-09-01",34.7126,35.1925,34.0581,34.381,1964000.0],["2015-09-02",34.7999,34.8958,34.2937,34.573,1152500.0],["2015-09-03",34.573,35.1053,34.032,34.2152,822900.0],["2015-09-04",33.9447,34.3112,33.936,34.2152,793300.0],["2015-09-08",34.7737,35.0355,34.2937,34.9657,461500.0],["2015-09-09",35.3496,35.4282,34.4421,34.5119,398700.0],["2015-09-10",34.5555,34.9918,34.3287,34.6341,505000.0],["2015-09-11",34.4683,34.7388,34.2327,34.6864,565800.0],["2015-09-14",34.6864,35.0878,34.5817,34.8784,545200.0],["2015-09-15",34.9657,35.4456,34.9308,35.2973,377200.0],["2015-09-16",35.3845,35.7859,35.0878,35.6812,435800.0],["2015-09-17",35.6201,36.0215,34.4857,34.8348,761900.0],["2015-09-18",34.3636,34.6515,33.8924,34.0232,1902900.0],["2015-09-21",34.285,35.0791,34.0058,35.0791,1060700.0],["2015-09-22",34.5119,37.9151,34.285,35.6812,5235300.0],["2015-09-23",35.6987,36.8069,35.6725,36.2746,1584800.0],["2015-09-24",35.8296,36.1262,35.3496,35.4369,1019300.0],["2015-09-25",35.8732,36.1786,35.5067,35.8819,884000.0],["2015-09-28",35.3583,35.4194,33.9011,33.9883,1433200.0],["2015-09-29",34.1716,34.4857,33.4997,34.3897,1014900.0],["2015-09-30",34.826,34.9569,34.2152,34.7039,1353300.0],["2015-10-01",34.4944,34.9831,33.8574,34.3723,1523800.0],["2015-10-02",33.0721,33.6567,31.7719,33.648,2139800.0],["2015-10-05",33.9883,34.285,33.6917,34.1018,1058900.0],["2015-10-06",34.1105,34.1803,33.6655,33.7702,721800.0],["2015-10-07",33.84,34.2501,33.5084,33.9883,1516600.0],["2015-10-08",33.7091,34.2065,33.456,33.8313,936300.0],["2015-10-09",33.9621,33.9621,32.2867,33.2553,1860600.0],["2015-10-12",33.1157,33.744,33.0197,33.7353,609900.0],["2015-10-13",33.6218,33.7789,33.1506,33.2728,691900.0],["2015-10-14",33.1593,33.6829,32.6445,32.8103,710300.0],["2015-10-15",33.0721,33.4648,32.6532,33.4386,370500.0],["2015-10-16",33.4473,33.8487,33.2553,33.7091,487400.0],["2015-10-19",33.4648,34.7126,33.3164,34.6952,821100.0],["2015-10-20",34.6515,34.9569,34.477,34.7213,578600.0],["2015-10-21",34.8609,35.0442,34.3199,34.3636,664000.0],["2015-10-22",34.285,35.4805,34.0581,35.1838,1090000.0],["2015-10-23",35.5329,35.7947,35.1664,35.6987,530200.0],["2015-10-26",35.6201,35.9604,35.6201,35.8819,440800.0],["2015-10-27",35.6725,36.0913,35.0355,35.3147,553200.0],["2015-10-28",35.3322,36.0477,35.3234,35.9604,1239400.0],["2015-10-29",35.4718,38.6743,35.3671,37.4439,2739800.0],["2015-10-30",37.4788,37.8366,36.8505,37.1734,1099000.0],["2015-11-02",37.2345,38.6655,37.2345,38.3252,1677500.0],["2015-11-03",38.1769,38.8924,38.0809,38.5085,684100.0],["2015-11-04",38.6132,38.7528,38.0722,38.5783,437800.0],["2015-11-05",38.7441,38.8139,38.1507,38.3252,634200.0],["2015-11-06",38.9535,40.149,38.0984,39.0233,1150700.0],["2015-11-09",39.2427,39.7253,38.839,39.1286,330500.0],["2015-11-10",38.9882,39.0496,38.2335,38.7952,415900.0],["2015-11-11",39.0321,39.5323,38.6811,39.3041,463100.0],["2015-11-12",39.0409,39.541,38.4354,38.7162,432800.0],["2015-11-13",38.4354,38.7074,38.0493,38.2599,366600.0],["2015-11-16",38.0844,38.7425,36.9085,38.7074,355900.0],["2015-11-17",38.0844,39.3656,38.0844,38.8566,932500.0],["2015-11-18",38.8829,39.5323,38.3827,39.4621,583400.0],["2015-11-19",39.3919,39.5235,37.8825,39.0847,282400.0],["2015-11-20",39.2866,39.4621,38.8478,39.1198,276600.0],["2015-11-23",39.1462,39.7078,38.918,39.6464,422900.0],["2015-11-24",39.2602,40.1816,39.2164,39.9272,586100.0],["2015-11-25",39.9184,40.3747,39.348,40.1904,591900.0],["2015-11-27",40.1992,40.3747,39.7517,40.0149,204100.0],["2015-11-30",40.208,40.9626,39.0233,40.3484,1083900.0],["2015-12-01",40.4186,42.121,40.05,41.0241,934400.0],["2015-12-02",41.1118,41.4716,40.5327,40.6906,696700.0],["2015-12-03",40.9714,41.1381,39.5937,40.1904,958800.0],["2015-12-04",40.3923,40.8222,40.2694,40.7784,954900.0],["2015-12-07",40.5853,41.182,40.2168,40.4537,1065600.0],["2015-12-08",40.0851,40.2694,38.9619,39.5411,1102000.0],["2015-12-09",39.2252,39.6815,38.1809,38.4529,683200.0],["2015-12-10",38.4091,41.103,38.4091,38.7074,463300.0],["2015-12-11",37.7334,37.7421,36.3381,37.2858,1034200.0],["2015-12-14",37.1015,37.7334,37.0752,37.7158,635100.0],["2015-12-15",37.9264,38.567,37.8474,38.3213,433700.0],["2015-12-16",38.5495,39.8219,38.0405,38.5582,585500.0],["2015-12-17",38.7162,39.3919,37.707,37.7158,548200.0],["2015-12-18",37.2858,37.5667,36.3206,36.3557,922500.0],["2015-12-21",36.6277,39.2251,36.4259,36.733,440600.0],["2015-12-22",36.9524,37.3297,36.5838,36.9524,292700.0],["2015-12-23",37.1454,37.7772,37.1454,37.4701,335700.0],["2015-12-24",37.5052,38.5231,37.2771,37.3385,153600.0],["2015-12-28",37.5403,38.4354,36.8646,36.9963,204100.0],["2015-12-29",37.1805,38.4178,37.1805,37.7158,439700.0],["2015-12-30",37.6368,38.0405,37.514,37.6983,299700.0],["2015-12-31",37.6017,38.3125,37.4262,37.4262,462600.0],["2016-01-04",36.6803,38.5144,35.7589,37.2595,878600.0],["2016-01-05",37.2244,37.6895,36.224,36.5312,1295500.0],["2016-01-06",35.9783,36.0485,35.3202,35.7765,1706800.0],["2016-01-07",35.2588,35.4869,34.662,34.7761,1151000.0],["2016-01-08",35.3641,35.5922,34.8024,34.9955,1122500.0],["2016-01-11",35.2588,35.2588,34.1092,34.4427,1162900.0],["2016-01-12",33.8547,34.7849,33.1966,33.7231,2135900.0],["2016-01-13",33.8021,34.2759,31.3362,31.5293,1940000.0],["2016-01-14",31.6521,32.7403,30.8887,31.7311,1025000.0],["2016-01-15",30.7571,30.8361,28.5721,30.4851,2355200.0],["2016-01-19",30.9326,31.4064,29.6163,29.7304,1119700.0],["2016-01-20",29.432,29.432,28.0982,29.0459,1480500.0],["2016-01-21",29.0459,30.2832,28.3527,28.7037,960200.0],["2016-01-22",29.2302,30.2744,28.3614,28.5282,721200.0],["2016-01-25",28.4317,30.1691,27.5278,28.0719,1085600.0],["2016-01-26",28.1684,28.3439,27.8876,27.9929,805200.0],["2016-01-27",27.7647,28.1684,27.1592,27.3611,832400.0],["2016-01-28",27.5454,27.7472,26.1501,26.387,1512600.0],["2016-01-29",26.4221,26.6942,25.9834,26.6942,1209800.0],["2016-02-01",26.7205,26.7205,25.8517,26.3256,1423800.0],["2016-02-02",25.8868,26.2379,24.0528,24.7022,2165500.0],["2016-02-03",24.9742,25.3867,23.2192,24.5706,1815800.0],["2016-02-04",24.4038,25.3954,24.2108,24.904,1344600.0],["2016-02-05",25.3252,25.843,24.4038,24.5267,1319800.0],["2016-02-08",24.2985,24.6144,23.579,24.123,828400.0],["2016-02-09",23.6843,24.3073,23.3157,23.6667,945600.0],["2016-02-10",23.6667,24.3336,23.3859,23.3859,1029200.0],["2016-02-11",22.7541,22.9033,21.8239,22.1662,1420700.0],["2016-02-12",14.4966,15.7515,13.4963,14.4791,11417700.0],["2016-02-16",15.2864,17.9804,15.2688,17.3047,6825400.0],["2016-02-17",18.1471,18.9808,17.4539,18.4367,2580100.0],["2016-02-18",18.3314,18.8579,17.1292,17.7259,1806000.0],["2016-02-19",18.0594,18.5157,17.5329,17.8312,1835400.0],["2016-02-22",17.8137,18.3138,17.2082,17.4802,1348500.0],["2016-02-23",17.4802,17.6908,16.7606,16.9537,948100.0],["2016-02-24",16.6729,17.059,15.7076,16.98,1590200.0],["2016-02-25",16.9888,17.9453,16.4184,17.4188,1739000.0],["2016-02-26",17.4012,18.0945,17.4012,17.8926,1283700.0],["2016-02-29",17.9628,18.1208,17.7259,17.7522,1977800.0],["2016-03-01",17.7259,18.5332,17.7259,18.3928,1242000.0],["2016-03-02",18.3662,19.0944,18.0642,18.153,1287700.0],["2016-03-03",17.6113,19.1744,17.3182,18.7214,1305500.0],["2016-03-04",18.5616,19.6007,18.3218,19.0411,2546700.0],["2016-03-07",18.8813,19.4586,18.7214,19.0056,1570800.0],["2016-03-08",18.8902,19.2277,17.9399,18.4106,1491200.0],["2016-03-09",18.6415,18.979,18.2063,18.4017,1204800.0],["2016-03-10",18.6148,18.899,18.1175,18.7481,1255300.0],["2016-03-11",19.0767,20.0358,19.0767,19.9115,1390700.0],["2016-03-14",19.8049,20.1868,19.503,19.9293,1335000.0],["2016-03-15",19.7516,19.9381,18.9523,19.4586,996900.0],["2016-03-16",19.2898,20.1335,19.201,19.8049,1495700.0],["2016-03-17",19.8227,21.9986,19.8227,21.4568,1986300.0],["2016-03-18",21.3236,23.8192,21.2437,22.8778,3134700.0],["2016-03-21",22.6202,23.233,21.8121,22.567,877600.0],["2016-03-22",22.2828,23.1709,22.2472,22.5492,1215000.0],["2016-03-23",22.4959,22.9222,21.5989,21.6788,1163300.0],["2016-03-24",21.3325,21.7765,21.0216,21.5811,1075600.0],["2016-03-28",21.6788,21.6788,20.9151,21.2881,609300.0],["2016-03-29",21.2792,21.7765,20.8884,21.6788,639000.0],["2016-03-30",21.8831,23.0199,21.7854,22.0519,907700.0],["2016-03-31",21.9186,22.3627,21.8209,22.0252,773400.0],["2016-04-01",21.9453,22.2916,21.4479,22.2117,856600.0],["2016-04-04",22.1939,22.6114,21.8565,22.1939,770800.0],["2016-04-05",21.0039,21.4835,20.1868,20.6575,2759500.0],["2016-04-06",21.3147,23.4018,20.622,20.8795,3978200.0],["2016-04-07",20.6664,20.9239,19.13,19.8316,2282400.0],["2016-04-08",20.098,20.5065,19.9648,20.2756,1135600.0],["2016-04-11",20.4799,21.4302,20.3467,20.6309,857200.0],["2016-04-12",20.8351,21.9542,20.8351,21.8387,897400.0],["2016-04-13",22.1407,23.4817,21.8298,23.2242,1380400.0],["2016-04-14",23.2242,23.6327,22.7446,23.1265,821800.0],["2016-04-15",23.1087,23.5084,22.2561,22.3716,898000.0],["2016-04-18",22.265,23.6416,21.5367,22.7623,712900.0],["2016-04-19",22.8156,23.162,22.5936,23.0732,773600.0],["2016-04-20",23.1886,23.6238,22.6114,23.3307,1021300.0],["2016-04-21",23.4107,24.5563,23.4018,23.7215,1286800.0],["2016-04-22",23.6327,24.8139,23.6327,24.3343,834900.0],["2016-04-25",24.1123,24.4942,23.7659,24.0856,844500.0],["2016-04-26",24.059,24.3609,23.7215,24.1478,524300.0],["2016-04-27",23.9791,24.0412,23.3218,23.8014,641200.0],["2016-04-28",23.5705,24.5474,23.011,23.1531,1376700.0],["2016-04-29",23.8014,23.8014,22.4693,23.4462,1949000.0],["2016-05-02",23.6771,23.7837,22.6025,23.0554,1344700.0],["2016-05-03",22.8423,22.8423,21.4302,22.3538,1132000.0],["2016-05-04",22.043,22.3893,21.2081,21.5811,1129400.0],["2016-05-05",21.67,22.3982,21.2614,21.7055,850300.0],["2016-05-06",21.6167,21.9098,21.0749,21.3147,845700.0],["2016-05-09",21.368,21.368,20.693,21.217,1172200.0],["2016-05-10",21.4035,22.2739,21.217,22.2206,1395200.0],["2016-05-11",22.1318,22.6025,21.7676,21.8209,1187000.0],["2016-05-12",21.9719,22.2384,21.2525,21.6433,914800.0],["2016-05-13",21.6256,22.043,21.2081,21.4657,393200.0],["2016-05-16",21.5101,21.8742,21.2437,21.5012,586300.0],["2016-05-17",21.3769,21.7055,20.9861,21.1016,1201300.0],["2016-05-18",21.1464,22.3312,21.1464,22.0709,1194300.0],["2016-05-19",21.8824,22.2325,21.5683,21.8286,809500.0],["2016-05-20",21.9722,22.8608,21.8914,22.6992,1000100.0],["2016-05-23",22.7082,23.1031,22.5915,22.8608,515000.0],["2016-05-24",23.0493,23.893,23.0493,23.7494,611300.0],["2016-05-25",23.9199,25.1047,23.9199,24.97,1524300.0],["2016-05-26",24.9252,24.9521,24.243,24.4943,876700.0],["2016-05-27",24.4495,25.3919,24.4315,25.338,577900.0],["2016-05-31",25.4727,25.8227,24.9431,25.0329,925200.0],["2016-06-01",24.7905,25.3291,24.2699,25.1406,888800.0],["2016-06-02",25.1765,25.2034,24.7546,25.1675,740200.0],["2016-06-03",24.6738,24.6738,23.1929,23.7224,820400.0],["2016-06-06",23.7673,24.3328,23.6865,24.1712,535600.0],["2016-06-07",24.1981,24.2071,23.8122,23.8122,309700.0],["2016-06-08",23.7494,24.0097,23.4711,23.5878,453200.0],["2016-06-09",23.4621,23.4621,22.5646,23.1031,500800.0],["2016-06-10",22.6543,22.798,21.8914,22.2145,582900.0],["2016-06-13",22.1068,22.6633,21.7927,21.8824,442500.0],["2016-06-14",21.8376,22.1786,21.0477,21.1823,549800.0],["2016-06-15",21.326,22.2325,21.1734,21.6401,742100.0],["2016-06-16",21.326,21.3708,20.6707,21.2183,576500.0],["2016-06-17",21.317,22.5377,21.0836,21.8017,1385700.0],["2016-06-20",22.1338,22.9416,22.1248,22.1786,517500.0],["2016-06-21",22.2684,22.3941,21.9004,22.0979,325000.0],["2016-06-22",22.1338,22.762,22.1338,22.4389,542600.0],["2016-06-23",22.9236,23.2916,22.9146,23.148,404800.0],["2016-06-24",21.1195,21.5773,20.2489,20.6079,2698000.0],["2016-06-27",20.0784,20.195,18.9205,18.9833,1296400.0],["2016-06-28",19.1808,19.8091,18.8038,19.3244,1578100.0],["2016-06-29",19.5757,20.1591,19.1359,19.9437,1021500.0],["2016-06-30",19.9527,20.2399,19.2257,20.222,1016000.0],["2016-07-01",19.9706,20.4823,19.6655,19.9347,695500.0],["2016-07-05",19.5847,19.7463,18.9744,19.1628,1021100.0],["2016-07-06",19.0372,19.468,18.4089,19.2975,1113500.0],["2016-07-07",19.4501,20.4643,19.4321,20.1143,1361400.0],["2016-07-08",20.3297,20.8503,20.2579,20.3835,993000.0],["2016-07-11",20.59,20.9849,20.5182,20.7156,739100.0],["2016-07-12",21.0387,21.7478,20.7425,21.5863,604900.0],["2016-07-13",21.4337,21.6401,20.9939,21.6042,640700.0],["2016-07-14",22.1697,22.5107,20.7695,21.4606,1887300.0],["2016-07-15",21.685,22.1068,21.0657,21.0926,708600.0],["2016-07-18",21.1195,21.4965,20.8592,21.326,377800.0],["2016-07-19",21.1644,21.5144,21.0208,21.326,551100.0],["2016-07-20",21.4606,21.7388,21.1734,21.7029,606000.0],["2016-07-21",21.7388,21.9991,21.6491,21.7747,529800.0],["2016-07-22",21.9094,21.9094,21.4696,21.7658,302800.0],["2016-07-25",21.7658,21.8735,21.5503,21.7209,270800.0],["2016-07-26",21.6311,22.053,21.4337,22.053,358100.0],["2016-07-27",22.1517,22.6095,21.9901,22.3581,1019000.0],["2016-07-28",22.3671,22.8159,21.9812,22.6723,1084900.0],["2016-07-29",23.5699,24.4854,23.2019,24.1892,1264400.0],["2016-08-01",24.2071,24.6828,23.2288,23.2467,1444500.0],["2016-08-02",23.2826,23.3634,21.9542,22.2415,761700.0],["2016-08-03",22.3581,23.2916,22.1966,23.0044,665500.0],["2016-08-04",23.0582,23.2647,22.7621,23.1301,264400.0],["2016-08-05",23.516,24.1174,23.157,23.9827,277700.0],["2016-08-08",24.0994,24.4315,23.7763,23.9019,309900.0],["2016-08-09",23.9563,24.2462,23.7932,24.1194,375500.0],["2016-08-10",24.056,24.065,23.8566,24.0016,337200.0],["2016-08-11",24.1556,24.5181,24.0288,24.509,346400.0],["2016-08-12",24.2916,24.6721,23.9654,24.4365,381800.0],["2016-08-15",24.5271,25.1342,24.4546,25.0617,281800.0],["2016-08-16",24.8986,25.551,24.5906,25.1704,716000.0],["2016-08-17",25.0526,25.8862,24.8986,25.3969,997200.0],["2016-08-18",25.3698,25.6054,24.9711,25.4966,1053900.0],["2016-08-19",25.3245,25.7594,25.2157,25.6778,408400.0],["2016-08-22",25.2067,25.7322,25.0526,25.6869,609100.0],["2016-08-23",25.6869,26.4842,25.4694,26.1037,661800.0],["2016-08-24",26.0946,26.4933,25.8228,25.9496,356500.0],["2016-08-25",25.8409,26.2577,25.8409,26.1943,331500.0],["2016-08-26",26.2668,26.7742,26.1309,26.4933,417600.0],["2016-08-29",26.5386,26.8376,26.3574,26.4661,415600.0],["2016-08-30",26.4842,27.0641,26.448,27.055,297000.0],["2016-08-31",27.1275,27.3722,26.5386,26.9373,511700.0],["2016-09-01",26.9463,27.3631,25.9043,26.6292,1129600.0],["2016-09-02",26.7017,27.2181,26.5748,27.046,549200.0],["2016-09-06",27.0279,27.1728,26.3755,26.6111,429700.0],["2016-09-07",26.4842,27.1638,26.4027,27.0822,545200.0],["2016-09-08",27.0822,27.4084,27.0097,27.0641,314800.0],["2016-09-09",26.9554,27.3178,26.4208,26.4571,545600.0],["2016-09-12",26.1943,27.0732,25.9315,27.0097,246700.0],["2016-09-13",26.5839,26.6473,25.85,26.2487,431900.0],["2016-09-14",26.1399,26.8557,26.0856,26.3121,346700.0],["2016-09-15",26.2396,27.1638,26.2396,27.1003,232000.0],["2016-09-16",27.0732,27.1728,26.6926,27.0188,557300.0],["2016-09-19",27.1819,27.653,27.0097,27.2,437200.0],["2016-09-20",27.3631,27.6621,26.9554,27.0641,246000.0],["2016-09-21",27.3269,27.6893,26.9916,27.3722,404700.0],["2016-09-22",27.5715,27.653,27.2906,27.5534,350300.0],["2016-09-23",27.345,27.653,27.1185,27.2453,202600.0],["2016-09-26",26.448,26.8738,25.9587,26.2849,769000.0],["2016-09-27",26.0131,26.4117,25.7866,26.2215,633700.0],["2016-09-28",26.3755,26.4752,25.7956,26.3574,382500.0],["2016-09-29",26.3664,26.9191,25.7141,25.9587,294700.0],["2016-09-30",26.149,27.2453,26.004,27.1003,394700.0],["2016-10-03",26.8195,27.191,26.3574,26.4842,283000.0],["2016-10-04",26.602,27.1819,26.5476,27.1275,443400.0],["2016-10-05",27.2906,28.0517,27.2906,27.8886,769100.0],["2016-10-06",27.8977,28.3326,27.7255,27.8796,1577800.0],["2016-10-07",27.8796,27.943,27.3178,27.8524,979700.0],["2016-10-10",28.0698,28.541,27.9067,27.9883,629700.0],["2016-10-11",28.1514,31.1233,27.6712,29.9091,3601100.0],["2016-10-12",28.9034,29.6555,28.2511,28.3688,2062200.0],["2016-10-13",27.798,29.3564,27.3993,28.9397,1688900.0],["2016-10-14",29.3111,29.438,27.8071,28.0245,1039900.0],["2016-10-17",27.9974,27.9974,27.354,27.4084,828700.0],["2016-10-18",27.3903,28.0155,27.3903,27.8161,891500.0],["2016-10-19",27.9883,28.4232,27.5715,28.3507,458700.0],["2016-10-20",28.2329,28.6588,27.653,27.8433,609700.0],["2016-10-21",27.5806,28.088,27.345,27.7527,739600.0],["2016-10-24",28.0155,28.8762,27.8433,28.7766,766400.0],["2016-10-25",28.7313,29.148,28.5319,28.8128,593700.0],["2016-10-26",28.55,29.0665,28.55,28.8943,414700.0],["2016-10-27",29.1662,29.2205,28.6678,28.7131,467500.0],["2016-10-28",28.7041,28.8219,27.943,28.3417,427600.0],["2016-10-31",28.4957,28.6316,27.9067,28.0517,690800.0],["2016-11-01",28.2782,29.0484,28.0517,28.5319,1371600.0],["2016-11-02",28.387,28.5682,27.943,28.0789,1354400.0],["2016-11-03",29.3927,29.6101,27.8796,28.1876,961500.0],["2016-11-04",28.3417,29.7008,28.242,29.139,1132900.0],["2016-11-07",29.4924,30.489,29.4924,29.8095,891600.0],["2016-11-08",29.7279,30.0179,29.1209,29.7189,572200.0],["2016-11-09",30.8061,33.2072,30.5253,32.4914,4167000.0],["2016-11-10",33.3884,36.2335,33.2797,33.9592,2607100.0],["2016-11-11",33.6512,34.0498,33.2978,33.5243,1034300.0],["2016-11-14",34.1447,35.1572,33.871,34.9565,891000.0],["2016-11-15",34.546,34.5916,34.1082,34.391,871300.0],["2016-11-16",33.8619,35.1025,33.7524,35.0751,1284500.0],["2016-11-17",36.6715,36.6715,35.1207,36.4982,2763800.0],["2016-11-18",36.4891,36.8448,36.0695,36.3887,489000.0],["2016-11-21",36.4982,36.9361,36.0512,36.3158,1545200.0],["2016-11-22",36.5985,37.2006,36.4982,37.1367,608500.0],["2016-11-23",37.3922,37.4104,36.7171,37.228,559600.0],["2016-11-25",37.2188,37.2462,36.854,37.1367,187100.0],["2016-11-28",36.8357,37.0273,36.4982,36.635,561800.0],["2016-11-29",36.3249,36.5712,35.9144,36.3705,683800.0],["2016-11-30",37.0182,37.7479,37.0182,37.5746,696900.0],["2016-12-01",37.8939,39.098,37.7115,38.724,1067800.0],["2016-12-02",38.5051,38.5051,37.2736,37.3922,488600.0],["2016-12-05",36.6624,37.082,35.6681,36.0147,1346300.0],["2016-12-06",34.3088,34.6646,33.278,33.725,2257200.0],["2016-12-07",33.8619,34.8744,33.7706,34.6099,973800.0],["2016-12-08",33.0591,34.4822,31.0248,32.7581,2788400.0],["2016-12-09",32.8858,32.9679,32.5391,32.7124,1130300.0],["2016-12-12",33.3236,33.6885,32.3749,32.5391,1543800.0],["2016-12-13",32.7946,32.9405,32.1286,32.302,1210300.0],["2016-12-14",32.0009,33.1321,32.0009,32.7033,1246400.0],["2016-12-15",32.9131,33.2872,32.5756,32.7945,1558100.0],["2016-12-16",32.9314,33.0317,32.5026,32.6121,692100.0],["2016-12-19",32.4479,32.8675,32.0648,32.6486,785300.0],["2016-12-20",32.9314,33.3328,32.6668,32.8493,1120400.0],["2016-12-21",32.8493,33.0409,32.2107,32.5027,430100.0],["2016-12-22",32.6212,32.904,32.4479,32.7854,569800.0],["2016-12-23",32.6577,33.0682,32.2563,33.05,318800.0],["2016-12-27",33.1321,33.5152,32.8949,33.0956,418500.0],["2016-12-28",33.2051,33.2051,32.457,32.53,500400.0],["2016-12-29",32.4753,32.7033,31.4262,31.6178,715900.0],["2016-12-30",31.8458,32.3385,31.5631,32.1195,1263000.0],["2017-01-03",32.6395,33.1138,32.1377,32.4844,623100.0],["2017-01-04",32.7398,34.1994,32.6395,34.0626,793700.0],["2017-01-05",33.9896,34.2085,33.2324,33.8984,630600.0],["2017-01-06",34.099,34.9018,33.7798,34.7376,731500.0],["2017-01-09",34.5825,34.7832,33.9805,34.3818,538000.0],["2017-01-10",34.7832,34.993,34.5643,34.5825,420200.0],["2017-01-11",34.7285,35.2758,34.3362,35.2393,597500.0],["2017-01-12",34.8379,35.0751,34.2359,34.8653,400900.0],["2017-01-13",35.2028,35.7684,34.993,35.2028,502700.0],["2017-01-17",35.0477,35.1755,34.0443,34.2724,586400.0],["2017-01-18",34.4822,34.8562,33.497,34.8106,523500.0],["2017-01-19",35.0295,35.0295,34.1082,34.6829,413400.0],["2017-01-20",34.7285,35.139,34.6373,35.0204,622000.0],["2017-01-23",34.9292,35.2849,34.4274,34.9292,479000.0],["2017-01-24",35.0386,35.96,34.619,35.6589,409300.0],["2017-01-25",36.0238,36.3979,35.5221,36.188,366800.0],["2017-01-26",36.1789,36.48,36.0968,36.2063,544300.0],["2017-01-27",36.2519,36.2519,35.2393,35.7684,364300.0],["2017-01-30",35.4309,35.8323,35.066,35.814,377400.0],["2017-01-31",35.5495,36.0329,34.0717,35.8505,694700.0],["2017-02-01",36.0056,36.48,35.7137,35.96,393200.0],["2017-02-02",35.6133,35.7502,35.0569,35.4674,569300.0],["2017-02-03",36.407,36.5803,35.8596,36.5438,596800.0],["2017-02-06",36.2428,36.5621,35.7776,36.2975,602000.0],["2017-02-07",36.5438,36.5438,35.9053,35.9326,349400.0],["2017-02-08",35.6133,35.6772,34.7741,35.6225,691500.0],["2017-02-09",35.6133,36.9543,35.6133,36.6898,676000.0],["2017-02-10",37.4104,38.3044,37.1641,37.1732,1957900.0],["2017-02-13",37.5564,37.5564,37.0547,37.2189,1589800.0],["2017-02-14",36.9725,37.3374,36.5438,37.1185,1462800.0],["2017-02-15",37.1094,37.4469,36.7992,37.1824,3078000.0],["2017-02-16",37.1185,37.3739,36.6715,36.8448,862400.0],["2017-02-17",36.6168,37.1003,36.4891,36.9725,633700.0],["2017-02-21",37.1276,37.7023,37.1276,37.2827,2324600.0],["2017-02-22",37.0182,37.2827,36.5712,36.635,820500.0],["2017-02-23",36.708,36.7719,35.9235,36.2793,581600.0],["2017-02-24",35.6225,35.9144,35.4765,35.6954,577600.0],["2017-02-27",35.6133,36.0968,35.4218,36.0786,1073200.0],["2017-02-28",35.8961,36.0968,35.4035,36.0695,1059800.0],["2017-03-01",36.6715,37.5837,36.4343,37.2736,1691500.0],["2017-03-02",37.1732,37.1732,35.8049,36.0421,772700.0],["2017-03-03",36.1424,36.6806,35.8232,36.5894,750300.0],["2017-03-06",36.3249,36.3249,35.8231,35.8505,597600.0],["2017-03-07",35.9235,35.9235,35.1299,35.2849,471300.0],["2017-03-08",35.7073,36.2582,35.5512,35.5971,490200.0],["2017-03-09",35.9001,36.5795,35.8909,36.1388,499500.0],["2017-03-10",35.7165,36.2031,35.7165,35.9919,1795900.0],["2017-03-13",36.148,36.3959,35.9277,36.249,832300.0],["2017-03-14",35.8358,36.552,35.8175,36.5153,675200.0],["2017-03-15",36.6071,36.7356,36.1756,36.3867,949500.0],["2017-03-16",36.4326,37.5895,36.2123,37.4334,1367500.0],["2017-03-17",37.259,37.5069,36.9376,37.0111,975400.0],["2017-03-20",37.6446,37.8282,36.7356,37.6722,1037800.0],["2017-03-21",37.8282,37.9201,36.3867,36.4694,1099500.0],["2017-03-22",36.1388,36.5887,35.744,35.9368,692300.0],["2017-03-23",35.9827,36.754,35.9093,36.1664,507300.0],["2017-03-24",36.35,36.9744,35.9736,36.1756,570900.0],["2017-03-27",35.3859,35.9001,34.7157,35.2758,703900.0],["2017-03-28",35.1931,36.3959,34.7616,36.0929,653400.0],["2017-03-29",36.0378,36.1847,35.7624,36.1113,372300.0],["2017-03-30",36.1756,36.7448,35.7624,36.6897,248900.0],["2017-03-31",36.5887,36.956,36.3775,36.5704,533800.0],["2017-04-03",36.7356,36.8733,35.8817,36.2215,464600.0],["2017-04-04",35.9276,36.4051,35.8909,36.2674,527000.0],["2017-04-05",36.3775,36.7264,35.3767,35.6063,715300.0],["2017-04-06",35.7257,36.3959,35.5237,36.3592,534200.0],["2017-04-07",36.1847,36.4694,35.9827,36.1847,391800.0],["2017-04-10",36.1205,36.5336,35.6981,35.9093,274100.0],["2017-04-11",35.5696,35.8267,35.2482,35.7532,401800.0],["2017-04-12",35.7348,35.9001,35.1013,35.1472,446400.0],["2017-04-13",35.0554,35.4594,34.6881,34.7065,375300.0],["2017-04-17",34.7432,35.239,34.4953,35.2207,346000.0],["2017-04-18",34.9728,35.1931,34.33,34.936,397700.0],["2017-04-19",35.1931,35.8542,34.9452,34.9819,548400.0],["2017-04-20",35.2666,36.1113,35.0279,35.9644,525100.0],["2017-04-21",35.9093,36.552,35.7257,35.8175,626100.0],["2017-04-24",36.7081,36.8733,36.35,36.4969,563100.0],["2017-04-25",36.6989,36.7632,36.451,36.5336,392700.0],["2017-04-26",36.3133,36.7081,36.1113,36.1388,408200.0],["2017-04-27",36.1572,36.2949,35.2758,35.3676,881900.0],["2017-04-28",39.5085,40.0685,38.3424,38.5995,2829700.0],["2017-05-01",38.9851,39.637,38.4618,39.233,946800.0],["2017-05-02",38.9117,39.5727,38.8107,39.4717,897000.0],["2017-05-03",39.2055,40.0686,38.4801,39.9767,583900.0],["2017-05-04",40.041,40.2063,39.1871,39.4717,616000.0],["2017-05-05",39.5452,39.738,39.2698,39.3432,342300.0],["2017-05-08",39.3432,39.3432,38.8566,39.132,310700.0],["2017-05-09",39.2147,39.839,39.132,39.6554,560500.0],["2017-05-10",39.6095,40.0043,39.2514,39.8298,591000.0],["2017-05-11",39.5158,40.033,38.814,39.1742,496400.0],["2017-05-12",38.8417,39.0449,37.595,38.6478,397300.0],["2017-05-15",38.8509,39.405,38.5647,39.3589,408300.0],["2017-05-16",39.4604,39.7744,39.1095,39.5435,427900.0],["2017-05-17",38.4169,38.6385,36.8008,36.8562,610300.0],["2017-05-18",36.6069,37.0778,36.0251,36.69,643900.0],["2017-05-19",36.8008,37.2995,36.8008,36.8839,642400.0],["2017-05-22",37.0594,37.161,36.3945,36.8008,510000.0],["2017-05-23",36.256,36.2652,35.4064,36.1728,1123700.0],["2017-05-24",36.2652,36.3945,35.6465,35.8866,654900.0],["2017-05-25",36.0528,36.6808,36.0158,36.5422,488900.0],["2017-05-26",36.5053,36.7823,36.3114,36.6531,387000.0],["2017-05-30",36.4776,36.6346,35.9327,35.9974,332900.0],["2017-05-31",36.0713,36.2005,35.0185,35.9512,676200.0],["2017-06-01",36.1544,36.9024,35.9512,36.7362,426300.0],["2017-06-02",36.3668,36.5792,35.8219,36.3298,602200.0],["2017-06-05",36.3021,36.9393,36.3021,36.533,509900.0],["2017-06-06",36.1082,36.69,35.8866,36.5792,476100.0],["2017-06-07",36.7639,37.595,36.4961,36.8932,791600.0],["2017-06-08",36.9024,37.7705,36.8285,37.6781,971100.0],["2017-06-09",38.066,38.9433,37.9644,38.2969,597800.0],["2017-06-12",38.5092,39.1003,37.8351,39.0079,959300.0],["2017-06-13",39.3496,39.442,38.5,38.8602,744600.0],["2017-06-14",38.4908,38.8509,38.0383,38.7678,791000.0],["2017-06-15",38.5185,39.0818,38.3984,38.5093,431900.0],["2017-06-16",38.5462,38.6201,38.0383,38.2507,703300.0],["2017-06-19",38.4354,39.0449,38.4169,38.8694,880900.0],["2017-06-20",38.814,38.971,38.4538,38.5462,376300.0],["2017-06-21",38.6016,38.971,37.8536,37.9552,419500.0],["2017-06-22",37.9182,37.9459,37.6412,37.6689,274000.0],["2017-06-23",37.7889,38.029,37.3549,37.4565,2134800.0],["2017-06-26",37.6689,37.9644,37.1887,37.7889,350200.0],["2017-06-27",37.8721,38.6016,37.7058,38.4077,320600.0],["2017-06-28",38.8417,38.8786,38.2691,38.7217,485700.0],["2017-06-29",39.2758,39.405,38.1399,38.7401,464800.0],["2017-06-30",39.0079,39.3219,38.5093,39.2111,541000.0],["2017-07-03",39.3496,40.0515,39.3219,39.6267,305200.0],["2017-07-05",39.6544,40.0607,39.1095,39.6267,764800.0],["2017-07-06",39.6359,39.7098,38.7401,38.9156,763900.0],["2017-07-07",39.1834,39.3404,38.7124,39.2942,733300.0],["2017-07-10",39.1742,39.8021,39.1372,39.3958,446800.0],["2017-07-11",39.3312,39.7744,39.0726,39.3773,401700.0],["2017-07-12",39.405,39.8391,39.285,39.5251,303700.0],["2017-07-13",39.4604,39.7744,39.3958,39.599,461900.0],["2017-07-14",39.3773,40.1346,38.9987,39.9684,329700.0],["2017-07-17",39.9868,40.1623,39.6728,39.9591,391700.0],["2017-07-18",39.8945,40.4855,39.7837,40.4116,432500.0],["2017-07-19",40.4301,40.9657,40.4024,40.9195,606300.0],["2017-07-20",40.9011,41.3351,40.8364,41.1874,463400.0],["2017-07-21",41.1597,41.2889,40.8457,41.1227,443300.0],["2017-07-24",41.2151,42.1293,41.2151,41.8246,877000.0],["2017-07-25",42.0093,42.5172,41.9446,42.4802,946800.0],["2017-07-26",42.6649,43.0528,42.3602,42.4618,581400.0],["2017-07-27",42.6926,42.6926,41.252,41.6768,1984200.0],["2017-07-28",41.9631,42.9327,41.9631,42.4618,1535300.0],["2017-07-31",42.8496,42.942,41.7322,42.2586,772500.0],["2017-08-01",42.471,42.7388,41.5844,42.1108,886200.0],["2017-08-02",42.1755,42.7665,41.1781,41.6399,1700800.0],["2017-08-03",41.6306,42.2309,41.5013,41.8707,877000.0],["2017-08-04",42.1755,43.0159,41.9077,42.5818,1178200.0],["2017-08-07",42.591,42.6834,42.3232,42.3971,492600.0],["2017-08-08",42.4343,42.9264,42.2857,42.555,546300.0],["2017-08-09",42.295,42.62,41.8493,42.5921,342400.0],["2017-08-10",42.3043,42.75,42.165,42.2207,540900.0],["2017-08-11",42.2671,42.5921,42.1557,42.4064,429000.0],["2017-08-14",42.9914,43.2421,42.5364,42.7128,577100.0],["2017-08-15",42.8985,43.4185,42.6107,42.7778,593600.0],["2017-08-16",44.5792,45.0899,43.8085,43.9199,3009800.0],["2017-08-17",43.8364,43.8364,42.6757,42.8335,1061300.0],["2017-08-18",42.5921,43.1864,42.3414,42.7778,977400.0],["2017-08-21",42.8149,42.9542,42.3692,42.5457,492100.0],["2017-08-22",43.0007,43.2142,42.6107,43.0285,472200.0],["2017-08-23",43.0285,43.3071,42.6014,42.9914,334300.0],["2017-08-24",43.1957,43.2142,42.5178,42.5364,739000.0],["2017-08-25",42.7685,43.1864,40.93,42.9171,438700.0],["2017-08-28",43.0657,43.2142,42.8243,43.0285,334000.0],["2017-08-29",42.5271,42.8985,42.1,42.7964,415000.0],["2017-08-30",42.8985,43.2235,42.6107,43.075,326900.0],["2017-08-31",43.2328,43.8364,42.9914,43.4928,507500.0],["2017-09-01",43.4742,44.2635,43.4742,43.9664,448600.0],["2017-09-05",43.7435,43.8549,42.2207,42.4621,630600.0],["2017-09-06",42.5643,42.6385,41.9328,42.4714,1027700.0],["2017-09-07",42.5642,42.5642,41.2736,41.8957,433500.0],["2017-09-08",41.775,42.4157,41.7378,42.1,408200.0],["2017-09-11",42.6293,42.9542,41.4036,42.7871,621100.0],["2017-09-12",42.7871,43.7249,42.7871,43.7156,397800.0],["2017-09-13",43.4742,43.9849,43.4649,43.8921,360600.0],["2017-09-14",43.9014,44.2821,43.3814,43.5207,481000.0],["2017-09-15",43.5114,43.7249,43.2328,43.5207,950200.0],["2017-09-18",43.6878,44.3378,43.6878,44.0128,377000.0],["2017-09-19",44.1056,45.1456,44.0221,44.7278,860600.0],["2017-09-20",44.6628,45.6191,44.477,45.3684,913000.0],["2017-09-21",45.3592,46.4827,45.3592,46.2877,869400.0],["2017-09-22",46.0463,46.3341,45.8327,45.972,761300.0],["2017-09-25",45.9813,46.102,45.582,45.8327,346700.0],["2017-09-26",46.0091,46.6591,45.6563,46.4641,663500.0],["2017-09-27",46.8727,47.8476,46.8727,47.5598,651700.0],["2017-09-28",47.5134,48.0983,47.4019,47.8941,443600.0],["2017-09-29",47.8662,48.5348,47.8198,47.8848,357600.0],["2017-10-02",48.0148,48.1448,47.5598,48.0519,637000.0],["2017-10-03",48.3305,48.7019,48.1912,48.4605,684000.0],["2017-10-04",48.4419,48.9712,48.4419,48.7019,623500.0],["2017-10-05",48.9526,49.259,48.7855,49.0826,712900.0],["2017-10-06",49.3055,49.6954,48.8133,49.4912,651100.0],["2017-10-09",49.5004,49.7512,49.194,49.3426,347600.0],["2017-10-10",49.3519,49.7326,48.9805,49.194,976700.0],["2017-10-11",48.9805,49.259,48.6926,49.1662,302600.0],["2017-10-12",49.1755,49.454,48.9805,49.2497,668500.0],["2017-10-13",49.2219,49.324,48.6648,49.2126,427000.0],["2017-10-16",49.1662,49.7976,49.064,49.2126,578800.0],["2017-10-17",49.3054,49.4354,48.3398,48.4048,476100.0],["2017-10-18",48.6833,49.0176,48.5069,48.6833,605200.0],["2017-10-19",48.4233,48.8133,48.1262,48.7669,510000.0],["2017-10-20",49.2126,50.0669,49.0176,49.649,889700.0],["2017-10-23",49.7419,49.844,48.999,49.0919,781600.0],["2017-10-24",49.4819,49.6397,48.8505,49.3983,847100.0],["2017-10-25",49.6212,49.6212,48.7669,49.1755,830900.0],["2017-10-26",49.1105,49.9183,48.9526,49.1755,1473300.0],["2017-10-27",47.6898,47.6898,46.1484,46.3156,2198800.0],["2017-10-30",45.8327,46.2227,45.4984,45.907,1568100.0],["2017-10-31",46.0463,46.297,45.4242,46.0648,931000.0],["2017-11-01",46.167,47.0862,45.8234,45.8606,1191700.0],["2017-11-02",46.0463,46.7148,45.7956,46.5198,1119900.0],["2017-11-03",46.5663,46.7984,46.2506,46.4548,679300.0],["2017-11-06",46.297,46.6963,46.1948,46.622,1080100.0],["2017-11-07",46.7334,47.1512,45.0806,45.8141,1474400.0],["2017-11-08",45.8701,47.5033,45.6275,47.242,1415400.0],["2017-11-09",46.8501,47.298,46.1968,46.9901,1206700.0],["2017-11-10",47.326,47.7273,46.9061,46.9714,1065300.0],["2017-11-13",46.8314,47.0554,46.3648,46.4114,761400.0],["2017-11-14",46.2435,46.3835,45.6742,45.8982,997900.0],["2017-11-15",45.5901,46.0941,44.9182,45.4315,983700.0],["2017-11-16",45.7862,46.4208,45.7582,46.0288,592300.0],["2017-11-17",45.7861,46.2621,45.7208,46.0101,428600.0],["2017-11-20",45.9915,46.4768,45.8888,46.2341,313800.0],["2017-11-21",46.3928,47.1674,46.2901,47.0087,412800.0],["2017-11-22",46.9994,47.5034,46.4954,46.5981,548100.0],["2017-11-24",46.7287,46.8127,46.2714,46.3274,169500.0],["2017-11-27",46.1501,46.6261,45.9075,46.4581,528900.0],["2017-11-28",46.6447,47.6807,46.1221,47.5314,1064000.0],["2017-11-29",47.858,49.0619,47.746,48.3153,902400.0],["2017-11-30",48.5113,49.3979,48.3619,48.3806,785200.0],["2017-12-01",48.5766,49.4539,46.9994,49.4072,818600.0],["2017-12-04",50.0885,51.6937,50.0885,51.0498,1269100.0],["2017-12-05",51.0964,51.2364,50.1538,50.3032,438400.0],["2017-12-06",50.0605,50.1258,49.6405,49.9019,598500.0],["2017-12-07",49.7152,51.0311,49.4726,50.3778,532100.0],["2017-12-08",50.6298,51.6377,49.9765,51.6191,456900.0],["2017-12-11",51.5724,51.6284,51.1804,51.3484,461100.0],["2017-12-12",51.5817,52.739,51.4324,52.459,644900.0],["2017-12-13",52.263,52.7857,51.7964,51.9364,1152900.0],["2017-12-14",51.9924,52.6643,51.0031,51.2364,791300.0],["2017-12-15",51.2924,52.3843,51.0311,52.2164,741800.0],["2017-12-18",52.5617,52.935,51.7777,52.5243,507600.0],["2017-12-19",52.767,53.019,51.9364,52.0204,502600.0],["2017-12-20",52.4683,52.4683,51.7404,52.2257,405700.0],["2017-12-21",52.375,53.5416,52.375,53.1963,592900.0],["2017-12-22",53.4576,54.0362,53.0283,53.8496,399600.0],["2017-12-26",53.7562,53.8869,53.2523,53.3083,248200.0],["2017-12-27",53.4483,53.6069,52.7017,53.0003,424600.0],["2017-12-28",53.0003,53.131,52.3937,53.075,382800.0],["2017-12-29",53.2523,53.6443,52.991,53.327,404700.0],["2018-01-02",53.4109,53.4669,52.1324,53.3829,453600.0],["2018-01-03",54.0176,55.1935,53.9616,54.5495,1092500.0],["2018-01-04",55.0628,55.8468,54.5589,54.8575,1022900.0],["2018-01-05",54.7549,55.8561,54.2229,55.7348,619400.0],["2018-01-08",55.8654,56.5467,55.7535,56.3041,920500.0],["2018-01-09",56.3601,57.816,56.1734,57.4987,981700.0],["2018-01-10",57.4333,57.7973,56.9014,57.2,855400.0],["2018-01-11",57.1067,57.284,56.3134,56.7614,760100.0],["2018-01-12",56.892,57.3867,56.7147,57.1067,664600.0],["2018-01-16",57.676,58.3386,55.7348,55.9121,1298100.0],["2018-01-17",56.1081,56.4254,55.5108,55.5761,1304400.0],["2018-01-18",55.7628,55.8001,53.9896,54.5962,1353600.0],["2018-01-19",54.7362,55.4921,54.5029,55.0908,751700.0],["2018-01-22",54.8762,55.3428,54.0829,55.1468,890200.0],["2018-01-23",55.0535,55.9401,54.8668,55.4921,771800.0],["2018-01-24",55.6694,56.4534,55.2121,55.6974,554000.0],["2018-01-25",55.8934,55.8934,54.8482,55.3428,385400.0],["2018-01-26",55.7628,56.8267,55.3241,56.7054,989500.0],["2018-01-29",56.4347,56.7707,55.0068,56.0988,677700.0],["2018-01-30",55.5201,55.9961,55.0908,55.2215,527300.0],["2018-01-31",55.4175,56.0708,55.4175,55.6788,815200.0],["2018-02-01",55.3895,56.864,55.3895,56.5561,920700.0],["2018-02-02",59.0479,60.3918,58.4786,58.8892,2828200.0],["2018-02-05",57.9466,59.2252,56.3227,56.8454,1890000.0],["2018-02-06",55.5761,58.9172,55.0722,58.4133,1689900.0],["2018-02-07",58.0213,59.6639,58.0213,58.5626,679500.0],["2018-02-08",58.9452,59.6358,56.2668,56.2668,1342700.0],["2018-02-09",58.3479,58.6466,54.9882,58.0773,1343200.0],["2018-02-12",58.5533,59.7572,57.9,58.5066,780100.0],["2018-02-13",58.2919,58.5719,57.928,58.4879,478300.0],["2018-02-14",58.5159,60.0185,58.4133,59.7572,933000.0],["2018-02-15",60.4291,60.4945,59.3932,60.3451,766400.0],["2018-02-16",59.9345,60.2331,59.5052,59.5892,678500.0],["2018-02-20",59.1692,60.1118,59.1692,59.6078,590400.0],["2018-02-21",59.6078,60.1118,58.9732,59.0292,714500.0],["2018-02-22",59.2905,59.8692,58.3106,58.3293,1997500.0],["2018-02-23",58.9826,61.1664,58.3386,61.1291,1872000.0],["2018-02-26",61.0358,61.7824,60.5318,61.5864,731200.0],["2018-02-27",61.5957,62.193,60.7931,60.8398,819600.0],["2018-02-28",61.0731,61.6424,59.9438,59.9811,940000.0],["2018-03-01",59.8318,60.2331,58.2733,58.7959,556900.0],["2018-03-02",58.3759,59.3839,57.284,59.2439,588500.0],["2018-03-05",58.5439,60.2051,58.3946,59.6545,513000.0],["2018-03-06",59.7292,60.5411,59.1599,59.9811,857100.0],["2018-03-07",58.9172,60.2238,58.6652,59.7478,674200.0],["2018-03-08",60.0758,60.235,59.0451,60.0102,767100.0],["2018-03-09",60.7597,61.5186,60.6286,61.3219,1046600.0],["2018-03-12",61.528,61.8934,60.741,61.3219,1042400.0],["2018-03-13",61.5749,61.7997,60.6005,60.8909,690800.0],["2018-03-14",61.0127,61.275,60.2725,60.488,544900.0],["2018-03-15",60.7223,60.7223,59.7104,60.3943,527000.0],["2018-03-16",60.5255,61.9215,60.3662,61.7997,1038600.0],["2018-03-19",61.4249,61.6779,59.5979,60.2632,654300.0],["2018-03-20",60.385,60.6005,59.8603,59.9165,579500.0],["2018-03-21",59.879,61.1345,59.5136,60.0758,531900.0],["2018-03-22",59.2325,59.9071,57.0776,57.2088,921400.0],["2018-03-23",57.6398,58.2862,54.651,54.7259,886700.0],["2018-03-26",55.6722,56.9933,54.9414,56.909,781200.0],["2018-03-27",57.368,57.368,55.2131,55.7191,698200.0],["2018-03-28",55.7472,56.1032,54.5198,55.869,656500.0],["2018-03-29",56.8153,57.7147,56.15,57.2181,738500.0],["2018-04-02",57.0214,57.6023,55.0913,56.0189,617100.0],["2018-04-03",56.3093,57.4805,56.0845,57.2743,934600.0],["2018-04-04",55.6628,57.0776,55.2318,56.9464,1131500.0],["2018-04-05",57.518,58.4268,56.9464,58.1457,715700.0],["2018-04-06",57.0308,57.5367,54.1356,54.9508,1409700.0],["2018-04-09",55.1007,55.3911,52.8052,52.927,1441500.0],["2018-04-10",54.398,54.6603,52.9457,53.4329,1588200.0],["2018-04-11",53.18,53.7515,52.7584,52.9832,1037100.0],["2018-04-12",53.1144,54.3043,52.9832,53.9576,864300.0],["2018-04-13",54.4636,55.2787,53.3111,53.714,627100.0],["2018-04-16",54.0326,54.5198,53.967,54.2012,1212700.0],["2018-04-17",54.7728,55.7846,54.1169,54.7634,653400.0],["2018-04-18",55.3256,56.3187,54.7353,56.1782,1214800.0],["2018-04-19",55.9439,57.0963,55.5223,56.7497,1130600.0],["2018-04-20",56.8715,58.1457,56.5061,57.4805,1640400.0],["2018-04-23",57.5273,58.1644,57.1338,57.621,593300.0],["2018-04-24",58.1832,58.4549,56.8621,57.1807,605400.0],["2018-04-25",57.2556,57.2556,56.3562,56.6654,635800.0],["2018-04-26",56.7216,57.5461,56.1219,57.3868,462500.0],["2018-04-27",57.3962,57.4805,56.6841,57.0589,759500.0],["2018-04-30",57.2462,58.0707,56.7497,56.7497,736800.0],["2018-05-01",56.3936,57.4149,55.9908,57.0776,1096500.0],["2018-05-02",56.8434,57.4617,56.5904,56.9183,796200.0],["2018-05-03",56.5061,56.8621,55.4567,56.7216,1235100.0],["2018-05-04",60.9003,61.3687,59.523,60.2819,2699100.0],["2018-05-07",60.9658,61.7903,60.1882,61.172,1305200.0],["2018-05-08",61.7622,64.2919,61.35,64.1889,1399600.0],["2018-05-09",64.9853,65.5099,64.2357,65.1726,937200.0],["2018-05-10",64.9759,66.1751,64.6292,65.2944,824600.0],["2018-05-11",65.4725,65.9222,65.0134,65.2101,516500.0],["2018-05-14",65.9784,66.0252,64.9384,65.3038,795200.0],["2018-05-15",65.0227,65.5099,64.3481,65.3506,1289600.0],["2018-05-16",64.1795,66.475,64.1795,65.2944,984000.0],["2018-05-17",65.5107,66.4322,65.238,65.8868,1132600.0],["2018-05-18",65.9526,66.6485,65.6518,66.2629,684600.0],["2018-05-21",66.4792,67.9085,66.4792,67.617,794900.0],["2018-05-22",67.6734,68.9052,67.5794,67.9085,803300.0],["2018-05-23",67.3255,67.9743,66.3194,67.5512,731800.0],["2018-05-24",67.4195,67.805,65.9056,66.7143,440600.0],["2018-05-25",66.5263,66.846,66.2348,66.7707,490000.0],["2018-05-29",66.0749,66.3852,63.6489,63.9122,753800.0],["2018-05-30",65.0124,65.4073,64.373,64.8713,730900.0],["2018-05-31",64.8243,65.1346,63.8652,64.6645,1074300.0],["2018-06-01",65.1816,66.5356,65.1816,65.6142,870400.0],["2018-06-04",65.5859,66.3852,65.1534,66.1219,1059600.0],["2018-06-05",66.1313,66.7519,65.7928,66.6767,536800.0],["2018-06-06",66.7613,67.8897,66.7613,67.6734,1201800.0],["2018-06-07",68.1812,68.3692,66.2818,66.6391,641000.0],["2018-06-08",66.6767,67.6922,66.4228,66.8083,481200.0],["2018-06-11",67.0434,67.7016,66.2818,66.3664,414100.0],["2018-06-12",66.6955,66.987,65.774,66.2347,374300.0],["2018-06-13",66.2818,66.9964,65.5201,66.2818,781600.0],["2018-06-14",66.5921,66.5921,64.8713,65.8586,467700.0],["2018-06-15",65.2851,66.498,64.7397,65.4449,836500.0],["2018-06-18",65.1816,65.8774,64.8807,65.4731,477700.0],["2018-06-19",64.8337,65.5107,64.0909,64.8619,302200.0],["2018-06-20",65.3038,66.1219,65.2192,65.2756,737700.0],["2018-06-21",65.2851,65.6612,64.561,64.9936,434400.0],["2018-06-22",65.4355,65.7364,64.5422,64.608,926200.0],["2018-06-25",64.1567,64.3166,62.483,62.8309,500500.0],["2018-06-26",63.0471,63.3762,62.5112,62.5582,395000.0],["2018-06-27",62.9813,63.0377,61.3076,61.3076,849900.0],["2018-06-28",61.0913,62.4924,60.2732,62.1444,692400.0],["2018-06-29",62.5958,63.2634,61.5521,61.6273,787300.0],["2018-07-02",61.364,62.2197,61.1007,62.0504,680300.0],["2018-07-03",62.0598,62.9249,61.6085,61.6649,313200.0],["2018-07-05",61.9564,61.9564,60.4895,60.9691,803600.0],["2018-07-06",61.0725,62.3513,60.8938,61.8624,407400.0],["2018-07-09",62.1068,63.7524,62.1068,63.4609,630500.0],["2018-07-10",63.6113,64.2131,61.9752,63.3574,804100.0],["2018-07-11",63.113,63.254,62.2291,62.5582,551200.0],["2018-07-12",62.8873,62.8873,61.4768,62.3043,509600.0],["2018-07-13",62.1068,62.6804,61.5897,62.0128,351800.0],["2018-07-16",62.3513,63.1506,62.0504,62.6146,389600.0],["2018-07-17",62.7462,64.2601,62.7086,63.4703,966900.0],["2018-07-18",63.7712,65.9903,63.0942,65.8116,994400.0],["2018-07-19",65.5389,65.8681,64.1849,64.5046,935600.0],["2018-07-20",64.2413,64.9371,64.0909,64.7021,543400.0],["2018-07-23",64.5986,65.4825,64.1943,65.1628,776800.0],["2018-07-24",65.3509,65.9809,64.2883,64.7397,858300.0],["2018-07-25",64.5704,65.0218,63.9404,64.8713,526800.0],["2018-07-26",64.7303,65.238,64.2507,64.4106,1049100.0],["2018-07-27",65.3697,67.1939,64.8431,65.2568,1658400.0],["2018-07-30",65.3227,65.9903,62.3795,62.9155,1131900.0],["2018-07-31",63.0659,63.7524,62.135,62.3325,930600.0],["2018-08-01",62.5582,63.79,62.5582,63.0659,921000.0],["2018-08-02",62.671,63.8558,62.182,62.718,708900.0],["2018-08-03",62.5676,62.8873,61.7589,62.5394,657700.0],["2018-08-06",62.577,63.5173,62.53,63.207,419000.0],["2018-08-07",63.4985,64.514,63.4985,63.6113,686900.0],["2018-08-08",63.6302,64.0077,62.7996,63.0356,431000.0],["2018-08-09",62.979,63.7529,62.592,62.6392,337500.0],["2018-08-10",62.0163,62.592,61.4123,62.1013,492300.0],["2018-08-13",62.2428,62.8185,61.2896,61.3179,469200.0],["2018-08-14",61.7237,62.5637,61.7237,62.2617,535700.0],["2018-08-15",61.686,62.3372,61.1291,61.8842,638300.0],["2018-08-16",62.1956,63.4131,62.1862,62.5731,440300.0],["2018-08-17",62.2617,62.677,61.6577,62.592,350100.0],["2018-08-20",62.6581,63.1677,62.2051,62.6392,451300.0],["2018-08-21",62.4787,63.2149,62.2617,62.6486,451200.0],["2018-08-22",62.6958,63.0639,62.1201,62.3655,473100.0],["2018-08-23",62.4599,62.5543,61.7143,61.8936,392300.0],["2018-08-24",62.0069,62.7902,61.8087,62.6298,340600.0],["2018-08-27",62.9224,64.1682,62.9224,63.4226,503400.0],["2018-08-28",63.6396,63.649,63.1771,63.3282,356300.0],["2018-08-29",63.4697,63.6019,63.0262,63.1677,586500.0],["2018-08-30",63.1017,63.3565,62.2617,62.3844,318400.0],["2018-08-31",62.1484,62.7619,61.3273,62.5165,415700.0],["2018-09-04",62.5543,63.3942,62.4788,62.8374,563000.0],["2018-09-05",62.8468,63.4037,61.8181,61.8653,750100.0],["2018-09-06",61.8747,62.4976,59.7512,60.3458,797800.0],["2018-09-07",60.544,61.535,60.544,60.7422,576300.0],["2018-09-10",60.8649,61.2707,60.7422,60.9687,402700.0],["2018-09-11",60.7517,61.7143,60.3741,61.3934,529500.0],["2018-09-12",61.3745,61.686,60.4213,60.695,427100.0],["2018-09-13",60.8177,61.0253,59.9588,60.2892,319500.0],["2018-09-14",60.4307,61.5444,60.4307,61.1763,404500.0],["2018-09-17",61.1858,61.4595,60.0438,60.4779,400600.0],["2018-09-18",60.4779,60.8554,60.0721,60.5157,401500.0],["2018-09-19",60.4874,61.6294,60.4874,61.4689,395300.0],["2018-09-20",61.9786,62.8185,61.686,62.1956,1181200.0],["2018-09-21",62.6864,63.1772,61.4217,61.9974,873800.0],["2018-09-24",61.837,61.837,60.7233,61.4311,364700.0],["2018-09-25",62.0541,62.8185,61.2707,62.6392,647500.0],["2018-09-26",62.8185,62.8185,61.2047,61.4123,680300.0],["2018-09-27",61.6388,61.7615,60.7799,60.9121,463100.0],["2018-09-28",60.7799,61.6954,60.544,60.8838,429300.0],["2018-10-01",61.4878,61.6294,60.4496,60.6195,433000.0],["2018-10-02",60.4402,60.7611,59.3265,60.1759,550200.0],["2018-10-03",60.6101,62.4316,60.3458,61.5444,615500.0],["2018-10-04",61.5727,62.526,60.4874,60.8649,492800.0],["2018-10-05",61.0442,61.0631,59.9966,60.4779,708800.0],["2018-10-08",60.4213,60.8177,59.6852,60.2137,565200.0],["2018-10-09",60.0532,60.5157,59.9211,60.0627,532300.0],["2018-10-10",60.0438,60.8838,57.052,57.0992,926600.0],["2018-10-11",56.7122,57.5144,55.2871,55.9006,772300.0],["2018-10-12",57.1464,57.1464,54.4943,55.6929,998400.0],["2018-10-15",55.6741,56.514,55.1455,56.1837,616200.0],["2018-10-16",56.6084,57.5428,56.0233,57.052,629300.0],["2018-10-17",56.8255,57.4201,55.8156,57.3634,550800.0],["2018-10-18",57.118,57.269,55.2493,55.7307,426800.0],["2018-10-19",55.7873,56.4008,55.221,55.8156,678900.0],["2018-10-22",55.8345,56.1459,54.1168,54.4094,832900.0],["2018-10-23",52.956,53.6072,52.3331,52.6162,1169100.0],["2018-10-24",52.7294,52.7294,50.134,50.2095,1114500.0],["2018-10-25",50.6531,51.9083,50.0774,51.2477,1131600.0],["2018-10-26",49.4451,53.8242,49.1053,53.0881,1753700.0],["2018-10-29",53.7865,54.6265,52.9276,53.4845,1213700.0],["2018-10-30",53.7582,55.7307,53.7582,55.3437,1695100.0],["2018-10-31",56.2403,58.7319,56.2214,58.1373,1339300.0],["2018-11-01",58.3827,59.2038,57.7881,58.1845,1152800.0],["2018-11-02",58.6187,59.6852,58.0146,58.8357,767700.0],["2018-11-05",58.6753,59.7135,57.6843,59.3643,935700.0],["2018-11-06",59.0811,60.1854,59.0811,59.8173,779300.0],["2018-11-07",60.2058,61.7218,60.2058,61.0491,930900.0],["2018-11-08",60.7648,62.8494,60.5374,62.243,821300.0],["2018-11-09",61.9682,62.423,61.0396,61.7313,635800.0],["2018-11-12",61.7692,61.7692,59.4383,59.8552,481900.0],["2018-11-13",59.9499,60.9922,59.7415,60.0636,665200.0],["2018-11-14",60.3953,60.7743,57.6095,58.0738,1012700.0],["2018-11-15",57.799,59.2109,52.0191,59.2014,924200.0],["2018-11-16",59.1635,59.9215,58.4718,59.7131,628900.0],["2018-11-19",59.5046,59.9499,58.5097,59.2772,597400.0],["2018-11-20",58.1402,58.3391,56.4346,56.5199,799200.0],["2018-11-21",56.8231,58.7182,54.3785,57.818,920200.0],["2018-11-23",57.3537,57.837,56.9652,57.4674,182300.0],["2018-11-26",58.1496,59.6467,57.8559,59.5899,372100.0],["2018-11-27",59.6941,60.1489,59.0593,59.912,725400.0],["2018-11-28",60.3763,62.025,60.0921,61.1154,700700.0],["2018-11-29",60.4805,61.5607,59.9499,60.1584,719400.0],["2018-11-30",59.9594,61.267,59.8647,60.8027,724300.0],["2018-12-03",61.6744,62.6219,59.9499,61.4091,873500.0],["2018-12-04",61.2575,61.7502,56.0461,56.9747,1123300.0],["2018-12-06",55.6197,58.9645,54.3501,58.8982,1312700.0],["2018-12-07",58.8887,59.8836,56.88,57.0031,742700.0],["2018-12-10",56.9084,57.2116,55.7429,56.9273,539000.0],["2018-12-11",57.8843,58.4718,56.2072,56.3114,676100.0],["2018-12-12",57.2495,58.2823,56.681,56.7852,533300.0],["2018-12-13",56.9179,57.06,55.2786,56.1977,735600.0],["2018-12-14",55.4871,56.6336,55.3734,55.9893,761400.0],["2018-12-17",55.6008,56.7473,54.947,55.1176,663600.0],["2018-12-18",55.4397,57.3158,54.549,57.1453,1255800.0],["2018-12-19",56.7378,58.1591,56.2925,56.6241,1273700.0],["2018-12-20",56.2072,56.9842,55.544,55.9609,628500.0],["2018-12-21",55.8756,57.6853,55.0133,55.1081,701700.0],["2018-12-24",54.3122,55.2218,53.7057,54.189,405900.0],["2018-12-26",54.6817,56.5294,53.2509,56.5009,721600.0],["2018-12-27",55.3544,56.8515,54.947,56.8421,469000.0],["2018-12-28",56.8894,57.7232,56.3114,56.7094,565900.0],["2018-12-31",56.9936,57.9791,56.6715,57.8748,458500.0],["2019-01-02",56.6715,59.0593,56.3588,58.3202,910200.0],["2019-01-03",57.9696,58.3676,56.4536,56.6052,553300.0],["2019-01-04",57.9412,59.0214,57.4579,58.4718,813000.0],["2019-01-07",58.4623,59.5614,57.8938,59.1824,573400.0],["2019-01-08",59.9689,60.2247,59.154,60.1015,967000.0],["2019-01-09",60.3005,61.7881,60.3005,61.466,500300.0],["2019-01-10",60.9069,62.6978,60.9069,62.5841,632400.0],["2019-01-11",62.1292,62.6314,61.3807,62.4893,382700.0],["2019-01-14",61.8355,63.5979,61.8355,63.1147,558700.0],["2019-01-15",62.622,63.7116,62.5556,63.5505,476500.0],["2019-01-16",64.2517,66.5352,64.0053,65.8814,685000.0],["2019-01-17",65.3413,66.8953,65.3413,66.0141,605400.0],["2019-01-18",66.6489,67.8902,65.9194,67.1606,602500.0],["2019-01-22",66.4879,66.9048,65.3319,65.6541,1054900.0],["2019-01-23",66.1088,66.1562,63.759,64.5265,1035500.0],["2019-01-24",64.2707,65.853,64.2707,65.4077,1346400.0],["2019-01-25",65.8435,67.0469,65.673,66.5447,1187700.0],["2019-01-28",65.4645,66.7911,65.4266,66.5447,791900.0],["2019-01-29",66.2794,67.2933,66.2794,66.6205,362200.0],["2019-01-30",66.0615,67.8902,65.1708,65.853,606000.0],["2019-01-31",65.1992,66.7816,65.1992,66.6774,1027500.0],["2019-02-01",67.7481,72.8742,67.7102,71.1781,2667400.0],["2019-02-04",71.1781,72.1446,70.079,72.0688,1594400.0],["2019-02-05",72.3815,74.1818,71.9172,72.9405,1514400.0],["2019-02-06",72.4857,73.1963,72.1351,72.6847,954300.0],["2019-02-07",71.5571,72.7605,71.2445,72.5047,921400.0],["2019-02-08",71.9835,72.7605,71.595,72.7036,1056600.0],["2019-02-11",72.8363,74.0586,72.7699,73.8217,871600.0],["2019-02-12",74.2765,75.1767,73.4711,73.6701,767000.0],["2019-02-13",74.0017,74.1439,72.8268,73.2721,556000.0],["2019-02-14",72.5331,72.9879,71.8698,72.4573,829000.0],["2019-02-15",72.95,73.6322,72.3152,72.9595,703700.0],["2019-02-19",72.3151,74.0491,72.2962,73.8407,895400.0],["2019-02-20",73.3574,73.8501,73.0921,73.4711,554400.0],["2019-02-21",73.4711,73.6417,72.3815,72.6657,776700.0],["2019-02-22",72.9595,73.5375,72.2299,72.9974,709800.0],["2019-02-25",73.1963,74.1344,72.3057,73.4616,2226500.0],["2019-02-26",72.8458,73.708,72.6089,73.149,589800.0],["2019-02-27",73.1205,73.2153,71.813,72.5805,904200.0],["2019-02-28",72.4004,72.7984,71.216,71.4529,1286800.0],["2019-03-01",72.4478,73.2342,72.2677,72.6752,839200.0],["2019-03-04",72.8457,73.509,71.595,71.8982,1371200.0],["2019-03-05",71.993,72.2488,70.6949,72.0119,569700.0],["2019-03-06",72.0878,72.4573,71.1687,71.2445,544900.0],["2019-03-07",70.856,71.3297,68.6388,69.3873,861900.0],["2019-03-08",68.5251,68.8567,67.6249,67.9944,791100.0],["2019-03-11",68.5819,69.4441,68.4398,69.1409,720600.0],["2019-03-12",69.1504,69.8516,69.0083,69.501,475800.0],["2019-03-13",69.9369,70.6001,69.5579,70.3254,431700.0],["2019-03-14",70.2303,71.7134,69.9546,70.5915,646200.0],["2019-03-15",70.5915,71.219,70.1542,70.8672,760700.0],["2019-03-18",70.9528,71.913,70.9528,71.875,449300.0],["2019-03-19",72.5691,72.7117,71.3521,71.5898,575600.0],["2019-03-20",71.4092,72.0937,69.926,70.0306,1134200.0],["2019-03-21",69.7359,70.7817,69.2415,70.0686,788100.0],["2019-03-22",69.4221,69.4316,64.7826,64.8016,1233200.0],["2019-03-25",64.8301,65.6002,63.8033,64.4593,756600.0],["2019-03-26",65.0488,66.2277,64.9347,65.4481,1045200.0],["2019-03-27",65.5242,65.7238,64.5354,65.4196,657900.0],["2019-03-28",65.4291,66.1517,64.7921,65.9805,439800.0],["2019-03-29",66.1707,66.7506,65.8854,66.2182,594600.0],["2019-04-01",66.8647,68.6521,66.3133,68.0341,628400.0],["2019-04-02",67.7394,67.7869,66.6745,67.0358,612400.0],["2019-04-03",67.7679,68.8137,67.6062,68.7471,1127300.0],["2019-04-04",68.595,69.6503,68.3668,68.8802,471400.0],["2019-04-05",68.9183,69.6598,68.538,68.7186,337800.0],["2019-04-08",68.3573,68.8137,67.8249,68.7757,378800.0],["2019-04-09",68.3669,68.6806,67.9961,68.1862,373600.0],["2019-04-10",68.1862,68.9658,67.939,68.7947,451300.0],["2019-04-11",68.9563,69.8024,68.7091,69.1274,321700.0],["2019-04-12",70.0116,70.9148,69.4126,69.85,433800.0],["2019-04-15",70.0591,70.4489,69.4507,69.6123,375900.0],["2019-04-16",70.0116,71.2476,69.812,70.7912,626600.0],["2019-04-17",70.9243,71.3046,70.2968,70.5725,558500.0],["2019-04-18",70.544,71.0479,69.4602,70.6961,435600.0],["2019-04-22",70.4585,71.0004,70.0972,70.2873,386900.0],["2019-04-23",70.3539,71.6373,69.831,71.4187,745700.0],["2019-04-24",71.0384,71.7609,70.0496,70.6961,421100.0],["2019-04-25",70.5821,70.9148,69.6028,70.3254,562500.0],["2019-04-26",70.4584,70.9909,69.2415,69.8785,367500.0],["2019-04-29",69.907,71.4282,69.907,70.8768,507600.0],["2019-04-30",71.0764,71.6564,69.888,70.4394,582600.0],["2019-05-01",70.3063,71.3521,69.1274,69.9165,592100.0],["2019-05-02",69.9355,71.0859,69.888,70.4394,644500.0],["2019-05-03",74.1568,80.8119,72.9684,79.4808,2742700.0],["2019-05-06",77.9597,79.7566,77.2086,79.4428,896800.0],["2019-05-07",78.8248,80.6883,78.4921,80.1273,896100.0],["2019-05-08",79.3858,80.5266,78.9199,79.4713,804000.0],["2019-05-09",78.6727,79.4713,77.0755,77.9502,1244100.0],["2019-05-10",77.9026,78.8914,77.1516,78.8058,734900.0],["2019-05-13",76.6952,77.4843,75.5638,75.8491,642400.0],["2019-05-14",76.0012,78.5111,75.9441,77.9407,705600.0],["2019-05-15",77.2181,78.2829,76.9044,77.9121,501700.0],["2019-05-16",78.4065,79.6425,78.321,78.5396,615600.0],["2019-05-17",77.3381,78.3203,76.804,77.0711,892500.0],["2019-05-20",76.4417,78.2917,76.2891,77.9675,627400.0],["2019-05-21",78.5778,80.1608,78.5778,79.9319,1246900.0],["2019-05-22",79.8556,81.2574,79.1976,80.6376,753500.0],["2019-05-23",80.0464,81.0667,79.5123,80.1322,884800.0],["2019-05-24",80.5804,81.6103,80.5804,80.9713,579900.0],["2019-05-28",80.8092,81.0667,79.1595,79.2453,666200.0],["2019-05-29",78.8162,79.7507,78.2059,79.5886,475900.0],["2019-05-30",79.9128,80.5136,78.5778,78.7685,347700.0],["2019-05-31",77.443,77.8053,76.4131,76.4989,904100.0],["2019-06-03",76.3368,77.7195,76.3368,76.7754,577700.0],["2019-06-04",77.7672,79.9701,77.6432,79.293,526100.0],["2019-06-05",79.5219,80.5613,78.635,80.0082,509600.0],["2019-06-06",80.0082,80.9523,79.5505,80.6948,337000.0],["2019-06-07",80.5517,81.1621,79.6267,79.7698,425600.0],["2019-06-10",80.6567,82.0966,80.1131,80.3896,501100.0],["2019-06-11",81.2574,81.8582,79.951,80.3992,462800.0],["2019-06-12",80.5231,81.1907,79.9319,80.8092,353900.0],["2019-06-13",80.8188,81.4577,80.4755,80.7139,337800.0],["2019-06-14",80.7425,81.019,79.7698,79.9891,543300.0],["2019-06-17",80.0082,80.5994,78.6827,78.7685,416300.0],["2019-06-18",78.7685,80.628,78.7685,79.9128,550500.0],["2019-06-19",80.0654,80.3706,77.443,78.0724,762700.0],["2019-06-20",78.3966,79.1404,76.1556,77.8149,998400.0],["2019-06-21",77.4811,78.6159,76.8136,76.9471,827800.0],["2019-06-24",77.338,77.338,74.6012,74.6965,850500.0],["2019-06-25",74.5249,74.7824,73.2947,73.5999,1249500.0],["2019-06-26",74.2197,75.4118,74.2197,75.0303,742300.0],["2019-06-27",74.9445,76.785,74.9445,76.4607,624900.0],["2019-06-28",77.2713,78.244,76.785,77.7862,629500.0],["2019-07-01",79.2453,79.3407,77.71,78.1486,455400.0],["2019-07-02",77.8817,78.2059,77.0615,77.6909,650500.0],["2019-07-03",77.853,79.3311,77.853,78.7971,329900.0],["2019-07-05",78.9783,80.733,78.9783,80.1322,496300.0],["2019-07-08",79.2739,79.9033,78.4061,78.8353,522500.0],["2019-07-09",78.12,80.1607,78.1009,80.0272,651900.0],["2019-07-10",80.1226,80.9332,79.6363,79.8747,677600.0],["2019-07-11",80.0273,80.7234,79.5219,80.5422,563100.0],["2019-07-12",80.9141,81.41,80.3133,81.0476,646900.0],["2019-07-15",81.4291,81.7247,80.5517,81.143,464700.0],["2019-07-16",81.6007,82.4208,80.6662,81.7247,515300.0],["2019-07-17",81.6198,81.9726,81.0095,81.3242,445500.0],["2019-07-18",81.2288,82.3731,81.2097,81.7914,606100.0],["2019-07-19",81.8486,82.1538,81.0667,81.41,649400.0],["2019-07-22",81.6293,82.1634,80.9332,81.3909,448800.0],["2019-07-23",81.8868,82.459,81.1525,81.9822,579600.0],["2019-07-24",81.3623,83.4317,81.3623,83.3459,506900.0],["2019-07-25",85.1959,85.7204,82.5544,82.7165,1065200.0],["2019-07-26",83.9561,84.433,82.1443,82.8118,1153300.0],["2019-07-29",82.3827,82.6592,80.628,81.0095,695100.0],["2019-07-30",80.2275,80.6853,79.6744,80.5994,454600.0],["2019-07-31",80.4087,81.0095,79.4265,79.9796,639200.0],["2019-08-01",80.1417,81.0381,76.2891,76.5752,853500.0],["2019-08-02",76.5943,77.3953,74.4963,75.7074,1060100.0],["2019-08-05",73.9337,74.0004,71.4352,72.3793,532500.0],["2019-08-06",73.1231,73.4473,71.9311,73.0468,871800.0],["2019-08-07",71.5306,71.9597,69.2133,71.7118,1040500.0],["2019-08-08",72.3316,73.1613,72.0646,72.7512,618100.0],["2019-08-09",72.3698,72.6463,71.2254,71.7022,555000.0],["2019-08-12",70.6689,71.2525,69.3772,69.4537,372500.0],["2019-08-13",68.5735,71.9031,68.4204,71.4439,1023200.0],["2019-08-14",68.8797,70.0278,67.1,67.9133,918700.0],["2019-08-15",68.4204,68.9849,67.0522,67.6072,843100.0],["2019-08-16",67.7698,69.205,67.7698,68.4874,869300.0],["2019-08-19",70.1235,70.7837,68.8031,70.2575,808200.0],["2019-08-20",69.7025,70.3627,69.205,69.8556,489800.0],["2019-08-21",70.3436,70.9751,70.3149,70.6019,416000.0],["2019-08-22",71.2716,74.0751,71.2716,71.8553,886000.0],["2019-08-23",71.2238,72.2859,69.7504,69.9704,693700.0],["2019-08-26",70.5732,70.8985,69.4346,69.6451,559100.0],["2019-08-27",70.114,70.334,68.0186,68.0951,454300.0],["2019-08-28",67.521,69.0519,67.2244,68.9466,459400.0],["2019-08-29",69.8747,71.3386,69.8747,71.1664,326000.0],["2019-08-30",71.8266,72.4102,71.2429,71.7118,484100.0],["2019-09-03",71.3099,71.3099,69.7503,70.6784,431200.0],["2019-09-04",71.6352,71.9797,71.396,71.5204,452200.0],["2019-09-05",72.8025,74.6874,72.8025,73.7689,587900.0],["2019-09-06",73.989,74.7353,73.4531,73.5775,297700.0],["2019-09-09",74.4482,76.314,74.2569,76.1705,646300.0],["2019-09-10",76.3809,77.7683,75.8451,77.4334,928100.0],["2019-09-11",77.4717,77.7779,75.5198,77.5674,462800.0],["2019-09-12",76.9359,78.7634,76.7158,78.3711,451100.0],["2019-09-13",78.6964,80.5334,78.4859,79.4905,772400.0],["2019-09-16",78.9452,80.1316,78.6677,80.0742,379100.0],["2019-09-17",80.1699,80.8779,79.4905,80.5717,487700.0],["2019-09-18",80.1124,80.8683,79.3087,80.7057,467600.0],["2019-09-19",80.5526,82.0165,80.0455,80.6291,692900.0],["2019-09-20",80.9736,82.3131,80.3899,80.4856,914600.0],["2019-09-23",80.2656,81.3754,79.5958,80.8205,527200.0],["2019-09-24",81.1362,81.4902,78.5242,78.8591,454800.0],["2019-09-25",78.6869,80.0838,78.1606,79.835,349800.0],["2019-09-26",79.5862,79.8637,78.7442,79.2513,242200.0],["2019-09-27",79.701,79.9976,77.4717,77.7874,806900.0],["2019-09-30",78.3711,78.7729,77.5004,78.3615,671300.0],["2019-10-01",78.1319,79.4427,73.4914,73.855,1516500.0],["2019-10-02",72.8982,72.9174,69.6834,69.7791,1351300.0],["2019-10-03",69.3485,69.559,67.1096,68.9849,2045400.0],["2019-10-04",69.2528,70.9463,68.9945,70.8698,919200.0],["2019-10-07",70.3818,71.2238,70.1235,70.8124,738100.0],["2019-10-08",69.6068,70.6784,69.4442,69.9895,566700.0],["2019-10-09",70.9272,71.1951,69.5686,69.7121,590000.0],["2019-10-10",70.1618,72.1328,70.0278,71.4152,547400.0],["2019-10-11",72.8982,74.7448,71.9414,74.1038,842200.0],["2019-10-14",73.367,74.1899,73.3575,73.855,441200.0],["2019-10-15",73.9603,75.6825,73.7306,74.7161,583200.0],["2019-10-16",74.8022,75.472,73.6254,73.6637,434400.0],["2019-10-17",74.1995,75.0893,74.0368,74.0942,356100.0],["2019-10-18",74.0464,74.9936,74.0177,74.4195,313800.0],["2019-10-21",75.4337,76.2757,74.6204,74.697,732900.0],["2019-10-22",74.63,74.9171,73.4436,73.9794,858400.0],["2019-10-23",73.5967,75.185,73.5871,74.8022,358200.0],["2019-10-24",74.8118,75.6155,74.2282,75.0223,826200.0],["2019-10-25",74.2664,76.1513,72.1902,75.5581,1045000.0],["2019-10-28",76.4001,78.0266,76.0748,76.7445,720200.0],["2019-10-29",76.601,77.8736,76.601,77.2038,520100.0],["2019-10-30",76.6584,79.0025,76.6584,78.9643,538200.0],["2019-10-31",78.3424,78.6294,76.9167,77.3473,572300.0],["2019-11-01",78.2658,80.8683,78.2563,79.701,1543000.0],["2019-11-04",80.4378,82.2844,80.3708,81.3276,689800.0],["2019-11-05",81.6816,83.4899,81.6816,82.7628,940500.0],["2019-11-06",82.9835,83.4824,81.8704,83.0027,477800.0],["2019-11-07",83.588,85.0561,83.4824,83.8375,623200.0],["2019-11-08",84.0198,84.3844,82.7244,83.4633,567500.0],["2019-11-11",83.0219,84.039,82.5229,83.8087,346300.0],["2019-11-12",83.6264,84.0582,82.7532,83.0219,528800.0],["2019-11-13",82.4749,85.4784,81.832,85.1041,661000.0],["2019-11-14",84.7299,86.5051,84.7299,86.3132,1044900.0],["2019-11-15",87.0328,87.8389,86.9273,87.1096,736200.0],["2019-11-18",86.6202,87.3975,85.7566,86.7258,535900.0],["2019-11-19",86.9081,87.7237,86.0925,86.9081,712900.0],["2019-11-20",86.1213,87.8389,86.1213,87.599,594200.0],["2019-11-21",87.7429,88.2899,85.9677,86.1213,476100.0],["2019-11-22",86.5723,87.4263,85.392,87.2248,391900.0],["2019-11-25",87.3687,88.2707,86.8601,87.9444,548400.0],["2019-11-26",87.2727,88.4818,86.8122,88.2419,431500.0],["2019-11-27",88.501,88.549,87.8965,88.3954,310000.0],["2019-11-29",88.4914,89.1151,88.1556,88.6161,278300.0],["2019-12-02",89.0288,89.2303,87.7237,87.9732,406500.0],["2019-12-03",86.5051,87.2152,84.9794,86.8121,600700.0],["2019-12-04",87.6086,88.4242,87.3975,87.9636,451200.0],["2019-12-05",88.4818,88.5586,87.647,87.7813,302300.0],["2019-12-06",88.9808,89.2398,87.9636,88.5298,765000.0],["2019-12-09",88.5489,89.1247,87.954,88.002,394100.0],["2019-12-10",87.7237,88.6065,87.4934,88.2419,368600.0],["2019-12-11",88.1843,89.2302,88.1843,88.4146,357800.0],["2019-12-12",88.5586,89.9211,88.5586,89.2399,667500.0],["2019-12-13",89.259,89.8252,88.7793,89.1439,382500.0],["2019-12-16",89.5853,90.1322,89.0,89.71,978800.0],["2019-12-17",89.7772,90.8711,89.3166,90.4489,645600.0],["2019-12-18",90.5353,90.8711,88.3091,88.4914,602200.0],["2019-12-19",88.6929,89.6909,88.4914,89.5565,482700.0],["2019-12-20",89.9115,89.9883,89.1343,89.4222,569300.0],["2019-12-23",89.7964,89.7964,88.904,89.0575,289700.0],["2019-12-24",88.9136,89.2399,88.6737,88.9712,104300.0],["2019-12-26",88.9712,89.5277,88.7697,89.403,228000.0],["2019-12-27",89.6333,89.6813,88.8273,88.8369,225900.0],["2019-12-30",88.7313,89.1247,87.9156,88.8464,577200.0],["2019-12-31",88.8944,89.3358,88.2995,88.5202,441800.0],["2020-01-02",88.8944,90.1227,88.5298,90.1131,403200.0],["2020-01-03",88.7313,89.0575,87.6566,88.6065,486300.0],["2020-01-06",87.3879,88.9808,87.0424,88.904,447500.0],["2020-01-07",88.904,91.3029,88.904,90.8039,694500.0],["2020-01-08",90.6792,92.6271,90.6792,91.6292,461200.0],["2020-01-09",92.7807,93.8554,92.5599,93.0685,681800.0],["2020-01-10",93.5387,93.865,92.6559,93.1357,570700.0],["2020-01-13",93.865,94.6902,93.2892,94.5079,396800.0],["2020-01-14",94.2584,95.0548,93.5387,93.721,560400.0],["2020-01-15",92.8478,94.4215,92.7902,93.6826,428200.0],["2020-01-16",94.3544,95.0069,94.3544,94.8629,440900.0],["2020-01-17",95.4003,95.573,94.1145,94.172,436200.0],["2020-01-21",93.7498,94.0761,92.9342,93.1453,1210500.0],["2020-01-22",93.5291,94.0953,93.1741,93.4044,414800.0],["2020-01-23",92.8766,93.5771,91.3989,93.1261,428900.0],["2020-01-24",93.3372,93.6443,90.7272,91.1014,564400.0],["2020-01-27",89.0863,89.6429,88.4242,89.0096,890700.0],["2020-01-28",89.806,91.3989,89.4222,90.5065,461400.0],["2020-01-29",90.8039,91.562,90.0459,90.4393,461900.0],["2020-01-30",89.4126,91.8883,89.2495,91.7539,774400.0],["2020-01-31",87.3783,90.9479,86.8409,88.405,1225500.0],["2020-02-03",88.2131,90.353,87.0233,87.2248,696900.0],["2020-02-04",89.0959,90.4873,88.9136,89.0575,553000.0],["2020-02-05",90.7368,91.3221,89.2399,90.8807,452800.0],["2020-02-06",91.6004,91.6004,89.5853,90.1994,465800.0],["2020-02-07",89.7004,90.9479,88.952,90.6696,464300.0],["2020-02-10",89.9404,90.66,88.9424,89.8444,451700.0],["2020-02-11",90.161,92.9054,89.7292,92.0898,420800.0],["2020-02-12",92.464,92.9726,90.9191,91.8307,431400.0],["2020-02-13",91.111,91.7827,90.2282,91.207,330000.0],["2020-02-14",91.1782,92.2913,90.6408,90.8327,363500.0],["2020-02-18",89.7868,91.0342,89.7868,90.564,466300.0],["2020-02-19",91.2357,93.7498,90.9575,93.5483,669100.0],["2020-02-20",93.2892,95.525,93.0973,94.8149,683600.0],["2020-02-21",94.5846,94.7286,90.9671,91.0246,684300.0],["2020-02-24",87.5606,87.5894,83.8951,84.0294,866400.0],["2020-02-25",84.2309,85.9198,80.9492,81.0644,1086700.0],["2020-02-26",81.429,82.7819,79.4139,79.9224,701400.0],["2020-02-27",77.466,81.4865,76.564,78.0513,1164500.0],["2020-02-28",75.2302,77.4276,74.261,76.2665,962000.0],["2020-03-02",76.7942,79.4714,75.7483,79.1644,1299500.0],["2020-03-03",79.0972,79.4043,71.7949,72.361,1441000.0],["2020-03-04",72.86,73.2726,66.3253,69.6742,1896400.0],["2020-03-05",67.4577,68.0238,62.2568,63.5618,2289000.0],["2020-03-06",60.6639,65.1451,60.6639,63.7825,1593500.0],["2020-03-09",57.7468,62.7462,53.803,53.8702,2124000.0],["2020-03-10",56.6625,58.3993,53.2177,57.9387,1741600.0],["2020-03-11",56.0868,58.0443,54.1964,55.6262,1666100.0],["2020-03-12",51.5,53.2944,47.489,48.3622,1753900.0],["2020-03-13",52.2197,57.3438,49.6864,57.3438,1350300.0],["2020-03-16",50.1278,52.9106,48.4294,50.5213,1668200.0],["2020-03-17",51.524,53.3462,46.79,48.0627,1680700.0],["2020-03-18",43.9169,46.0284,30.8623,37.621,2330500.0],["2020-03-19",36.5508,46.0573,35.8373,43.5698,1632300.0],["2020-03-20",44.2254,48.2362,40.3785,43.213,1938900.0],["2020-03-23",42.3646,43.724,38.9129,40.0314,1175700.0],["2020-03-24",40.4267,50.0778,40.4267,49.9331,1078600.0],["2020-03-25",50.9648,55.9591,46.8286,52.0253,1342000.0],["2020-03-26",54.2332,56.1712,50.6852,54.3104,1215200.0],["2020-03-27",50.772,52.2278,48.7955,51.013,780500.0],["2020-03-30",50.9262,53.6547,48.4001,53.1727,597600.0],["2020-03-31",52.8931,55.477,52.2857,52.4785,722600.0],["2020-04-01",48.8244,51.1962,48.4194,50.0681,992000.0],["2020-04-02",49.7789,51.254,47.7927,49.5475,983000.0],["2020-04-03",49.5186,49.9621,45.8644,46.9057,1070200.0],["2020-04-06",50.6755,51.7554,49.2197,51.3986,1542000.0],["2020-04-07",55.2552,55.2552,50.2513,50.5984,819700.0],["2020-04-08",51.659,53.1052,50.261,52.4978,720300.0],["2020-04-09",53.7319,56.8075,52.5074,55.5156,1232600.0],["2020-04-13",55.2456,55.2456,51.7265,53.2112,639300.0],["2020-04-14",54.5032,54.9081,52.8159,54.1465,864400.0],["2020-04-15",51.3215,53.4137,51.0998,52.8063,629800.0],["2020-04-16",53.028,53.4716,50.4634,51.4372,836500.0],["2020-04-17",53.9922,55.2745,51.7265,51.8711,956900.0],["2020-04-20",50.2224,51.2251,49.3161,50.4056,805200.0],["2020-04-21",48.4676,49.9717,48.2073,48.9786,509800.0],["2020-04-22",50.0585,50.5598,49.0172,49.7789,599600.0],["2020-04-23",50.3766,51.3119,49.1618,50.5116,494300.0],["2020-04-24",50.6466,52.1507,50.3092,51.5047,508400.0],["2020-04-27",52.7484,55.3227,52.0061,54.7732,742100.0],["2020-04-28",57.1932,58.0127,54.4839,56.0458,963000.0],["2020-04-29",58.4948,60.2109,56.634,59.2468,730500.0],["2020-04-30",57.251,58.8901,56.5375,58.0609,1110800.0],["2020-05-01",63.2769,65.2052,59.2757,59.7578,2225500.0],["2020-05-04",58.3405,61.474,58.167,59.5264,806200.0],["2020-05-05",60.2591,62.3321,59.6999,59.941,579800.0],["2020-05-06",60.1242,61.204,59.0154,60.3748,705800.0],["2020-05-07",61.6957,64.4628,61.6765,62.4189,951800.0],["2020-05-08",63.8458,64.9063,63.489,63.7686,712300.0],["2020-05-11",62.1489,64.135,61.4643,63.007,1014800.0],["2020-05-12",64.1832,64.2121,59.1407,59.3432,1328900.0],["2020-05-13",58.5333,59.0154,55.9687,57.2607,1110100.0],["2020-05-14",55.4963,59.6807,55.2938,59.3432,847500.0],["2020-05-15",58.5333,61.3004,58.4273,60.5002,614700.0],["2020-05-18",65.2631,66.8636,63.6723,65.9476,860900.0],["2020-05-19",65.4559,67.7891,63.9422,64.6557,1072500.0],["2020-05-20",67.3071,68.0012,66.044,67.1624,1045700.0],["2020-05-21",66.6514,67.442,65.6391,65.6969,440400.0],["2020-05-22",65.8127,66.3526,64.1061,65.3788,515600.0],["2020-05-26",68.3387,70.7105,67.8952,70.0452,858300.0],["2020-05-27",72.4446,72.9864,70.3839,72.0479,814000.0],["2020-05-28",72.7542,72.7542,69.3099,70.0839,778800.0],["2020-05-29",69.0584,70.2968,68.2167,69.0681,727600.0],["2020-06-01",69.1358,71.9705,68.6714,71.003,621800.0],["2020-06-02",72.0672,73.5281,71.1191,72.9864,2171200.0],["2020-06-03",74.6117,76.6144,73.4894,75.9468,712500.0],["2020-06-04",75.2212,77.3206,74.128,76.7402,970700.0],["2020-06-05",80.91,82.3902,78.3849,79.3911,1663900.0],["2020-06-08",81.2873,81.8388,79.2363,81.6163,1167100.0],["2020-06-09",82.1871,83.4448,80.2811,82.7579,1393400.0],["2020-06-10",82.158,82.3032,79.749,80.2424,1432900.0],["2020-06-11",76.566,77.727,73.9635,74.0796,2183400.0],["2020-06-12",76.7692,78.53,74.7182,77.3981,1062200.0],["2020-06-15",75.4728,79.3814,74.515,78.3462,939200.0],["2020-06-16",81.297,81.5969,77.6399,79.2459,546700.0],["2020-06-17",80.078,81.2776,79.7007,80.107,784900.0],["2020-06-18",79.3233,80.7649,78.5687,78.9364,726100.0],["2020-06-19",80.6391,81.2196,77.1755,78.201,752800.0],["2020-06-22",77.7657,78.4429,76.8369,77.5722,690600.0],["2020-06-23",79.3427,79.3427,77.5335,77.5529,638100.0],["2020-06-24",76.4499,76.537,73.325,73.4411,707200.0],["2020-06-25",73.5282,75.1438,72.3188,74.9116,848700.0],["2020-06-26",73.5088,73.8184,69.9195,70.4032,2492400.0],["2020-06-29",71.6706,74.128,71.1578,73.9829,678500.0],["2020-06-30",73.2379,76.4886,73.2379,75.8501,948300.0],["2020-07-01",77.0207,77.0207,74.1764,74.2538,1791200.0],["2020-07-02",76.0726,76.6628,74.544,74.6117,480200.0],["2020-07-06",76.5273,76.895,74.7956,75.5115,571000.0],["2020-07-07",74.9794,75.1728,72.7348,72.967,595800.0],["2020-07-08",73.0928,74.1667,72.5413,74.157,398900.0],["2020-07-09",73.8184,73.8184,71.332,71.7287,469600.0],["2020-07-10",71.7577,74.1667,71.5545,74.0506,575300.0],["2020-07-13",75.0277,75.8598,73.4024,73.5959,416200.0],["2020-07-14",73.8281,74.3215,73.0347,73.9829,439400.0],["2020-07-15",74.8826,77.311,74.5247,76.7208,736900.0],["2020-07-16",76.3145,76.8466,75.3277,75.6469,378000.0],["2020-07-17",75.5889,76.092,74.9407,74.989,429700.0],["2020-07-20",74.3602,75.2696,73.354,74.1473,251100.0],["2020-07-21",74.3505,75.9081,74.2537,75.6179,497600.0],["2020-07-22",75.4437,75.6759,74.2828,74.4859,721800.0],["2020-07-23",74.157,74.515,73.383,73.5572,637000.0],["2020-07-24",73.7217,73.9152,72.6284,73.4798,469500.0],["2020-07-27",73.5475,75.2309,72.2607,74.96,698000.0],["2020-07-28",74.9116,75.0955,73.0638,74.0216,530100.0],["2020-07-29",76.179,78.9557,75.763,78.4042,793800.0],["2020-07-30",76.4886,77.6012,75.7437,76.6821,782100.0],["2020-07-31",74.7956,76.9434,73.683,76.4499,1992000.0],["2020-08-03",76.2564,78.5203,75.9855,77.8721,663500.0],["2020-08-04",78.2591,78.2591,76.9046,77.3884,523900.0],["2020-08-05",78.114,78.9847,77.7947,78.8977,459200.0],["2020-08-06",78.8106,80.5037,78.6171,80.0393,811900.0],["2020-08-07",79.3427,82.4289,79.3427,82.3225,544400.0],["2020-08-10",82.7095,82.8159,80.9971,81.2486,639000.0],["2020-08-11",82.2548,82.874,81.2099,81.4711,562900.0],["2020-08-12",81.5872,82.4193,80.5811,81.6259,649300.0],["2020-08-13",82.2275,82.7612,80.8399,81.2863,791300.0],["2020-08-14",80.1801,82.3052,80.1801,81.1213,231700.0],["2020-08-17",80.8691,81.034,78.5208,78.7634,420200.0],["2020-08-18",78.8895,78.9089,77.4631,77.9192,381700.0],["2020-08-19",78.1618,79.8696,77.9095,79.103,358900.0],["2020-08-20",78.317,78.5111,77.5116,77.6766,225200.0],["2020-08-21",77.6766,78.2103,77.1235,77.5407,140400.0],["2020-08-24",77.6184,78.9866,77.6184,78.9283,265600.0],["2020-08-25",79.7337,79.8113,78.744,79.2485,336700.0],["2020-08-26",78.5499,79.5591,78.3073,78.6469,211800.0],["2020-08-27",78.6372,80.2577,78.6372,79.724,345900.0],["2020-08-28",80.3645,80.4324,79.2583,79.9181,276500.0],["2020-08-31",79.8599,80.0734,78.7052,79.724,446800.0],["2020-09-01",79.4815,80.5197,78.9089,80.3451,284900.0],["2020-09-02",80.5488,82.1111,79.8696,81.8976,382500.0],["2020-09-03",81.1116,83.13,80.5391,80.9855,480500.0],["2020-09-04",82.2081,83.2173,80.6944,81.2766,578000.0],["2020-09-08",79.2874,80.4421,76.8615,77.2496,810300.0],["2020-09-09",78.0162,78.9089,77.3079,78.0065,622200.0],["2020-09-10",78.7731,79.0448,76.4928,76.6577,624300.0],["2020-09-11",76.5801,77.531,75.4642,76.2502,542600.0],["2020-09-14",76.9488,78.6469,76.3181,78.5208,455700.0],["2020-09-15",78.6858,79.53,77.6378,78.1909,455800.0],["2020-09-16",78.2782,79.1806,77.9774,78.3267,492600.0],["2020-09-17",77.3467,77.9386,76.2987,76.5898,491500.0],["2020-09-18",76.9197,77.6863,76.2696,76.6189,756400.0],["2020-09-21",74.6782,75.4933,73.6885,74.261,660800.0],["2020-09-22",74.3483,75.3963,72.6599,74.0766,369500.0],["2020-09-23",74.1736,75.1731,72.427,72.427,332200.0],["2020-09-24",72.1844,72.8831,70.9812,72.1456,309800.0],["2020-09-25",71.6119,73.5429,70.9715,73.0674,342500.0],["2020-09-28",74.4453,75.8038,73.9893,74.8626,365200.0],["2020-09-29",74.7267,74.7461,73.1839,73.7855,374700.0],["2020-09-30",74.1154,75.3963,73.7176,74.3968,1107300.0],["2020-10-01",74.4356,75.3284,73.572,74.3774,1018900.0],["2020-10-02",73.2033,76.1046,72.9122,74.8335,649800.0],["2020-10-05",75.8523,77.4922,75.3089,77.1041,1116200.0],["2020-10-06",78.2976,79.9569,76.9197,77.3273,648500.0],["2020-10-07",78.1715,79.2971,76.7548,77.5602,570700.0],["2020-10-08",77.9677,79.6367,77.6572,79.6173,356900.0],["2020-10-09",80.1122,81.0728,80.0539,80.3936,314200.0],["2020-10-12",80.5294,82.2372,79.8793,81.4901,410700.0],["2020-10-13",80.8788,81.6065,78.7731,79.0836,380800.0],["2020-10-14",79.0351,79.9957,78.3655,78.3752,288200.0],["2020-10-15",77.2788,79.6852,77.2788,79.5009,366600.0],["2020-10-16",79.8114,81.4124,79.0836,81.0728,414100.0],["2020-10-19",81.6744,81.9267,79.6561,80.4421,494900.0],["2020-10-20",81.1796,82.1984,80.3839,80.3839,374400.0],["2020-10-21",81.4416,81.461,78.7828,79.1224,352800.0],["2020-10-22",79.103,80.7041,78.8313,80.675,390700.0],["2020-10-23",81.6065,81.655,80.5682,80.7235,362800.0],["2020-10-26",79.2485,79.4329,77.1623,78.5693,446000.0],["2020-10-27",78.8798,79.2194,77.0362,77.269,314700.0],["2020-10-28",75.8523,76.2308,73.6011,74.5327,609200.0],["2020-10-29",74.1154,76.3278,73.0189,75.3672,862400.0],["2020-10-30",74.4938,77.7154,74.193,77.5602,878500.0],["2020-11-02",78.8119,78.9283,77.1138,78.1424,556500.0],["2020-11-03",79.5688,80.8981,78.4626,80.3256,700200.0],["2020-11-04",78.6275,79.4038,76.0464,76.124,1258000.0],["2020-11-05",76.4054,77.7251,75.7068,76.3084,2405400.0],["2020-11-06",76.5704,76.9391,73.8728,73.8922,984200.0],["2020-11-09",79.5202,86.9337,77.5504,83.2949,1277300.0],["2020-11-10",83.5577,85.8447,81.8157,85.5138,882100.0],["2020-11-11",85.7084,86.8276,84.1027,85.4846,1423200.0],["2020-11-12",84.4627,84.998,83.6355,84.2486,734200.0],["2020-11-13",84.453,87.7424,84.1319,87.139,640700.0],["2020-11-16",88.774,89.5428,88.1025,88.8615,808700.0],["2020-11-17",89.5428,90.5646,87.5964,90.1364,688900.0],["2020-11-18",90.0585,90.7203,89.0854,89.2411,542800.0],["2020-11-19",90.2143,90.224,88.0246,88.5112,506800.0],["2020-11-20",88.1511,88.6669,87.2461,87.6548,424900.0],["2020-11-23",88.2582,90.0975,88.2582,89.6109,408200.0],["2020-11-24",91.5378,93.2992,90.8274,92.2774,539200.0],["2020-11-25",91.314,91.7032,90.4576,90.8858,265000.0],["2020-11-27",91.022,91.9855,89.825,90.2532,276400.0],["2020-11-30",90.4965,90.4965,87.8397,88.336,511700.0],["2020-12-01",90.2435,91.2556,89.4649,90.8274,637700.0],["2020-12-02",90.8663,92.6959,89.8055,92.5791,963300.0],["2020-12-03",97.3185,97.3185,94.5547,95.995,1978300.0],["2020-12-04",96.4719,99.7807,96.4719,98.7394,1088400.0],["2020-12-07",97.2699,98.1457,96.2967,96.5984,518300.0],["2020-12-08",95.6641,96.9682,95.0413,95.5181,545700.0],["2020-12-09",95.2164,96.4524,95.158,95.8101,397700.0],["2020-12-10",94.8953,95.8879,94.3892,95.343,538500.0],["2020-12-11",94.3114,95.4597,93.4744,95.0315,317600.0],["2020-12-14",96.3356,97.2115,95.0023,95.1483,302300.0],["2020-12-15",96.2967,98.8756,95.2262,98.4572,564200.0],["2020-12-16",98.934,99.4401,97.9024,99.3038,454800.0],["2020-12-17",99.5763,100.1505,98.5934,100.0142,298800.0],["2020-12-18",100.2673,101.3962,99.8585,100.7733,727600.0],["2020-12-21",99.9753,101.2113,98.8659,100.3938,431400.0],["2020-12-22",100.7052,101.3572,99.7028,100.8317,393400.0],["2020-12-23",102.1942,102.9338,101.0458,101.4546,461600.0],["2020-12-24",101.766,102.0774,100.5982,101.0556,89300.0],["2020-12-28",101.4546,102.2818,100.4424,101.4546,205900.0],["2020-12-29",100.8999,101.6395,100.3938,101.2599,306400.0],["2020-12-30",101.2307,101.8049,100.5203,101.2113,216400.0],["2020-12-31",101.4643,102.6029,100.9096,101.4254,296600.0],["2021-01-04",101.6784,102.4375,99.878,100.569,352500.0],["2021-01-05",99.9364,101.5908,99.1676,100.3451,477100.0],["2021-01-06",101.9509,107.2353,101.1626,105.7755,1136800.0],["2021-01-07",106.7682,109.5515,106.5832,109.1038,637900.0],["2021-01-08",110.184,112.0136,108.6659,111.6925,666800.0],["2021-01-11",110.0283,114.3201,107.0114,113.668,663500.0],["2021-01-12",114.9819,117.4732,113.7264,117.1521,1383000.0],["2021-01-13",116.1107,117.2396,111.9552,115.2154,847900.0],["2021-01-14",115.5658,118.3199,115.5658,116.3832,561600.0],["2021-01-15",114.9721,117.1326,113.1717,115.5463,475400.0],["2021-01-19",115.7312,117.0158,113.8335,116.354,416900.0],["2021-01-20",117.0839,117.8235,114.758,116.3443,536800.0],["2021-01-21",117.152,117.152,113.668,113.668,621100.0],["2021-01-22",112.2472,112.87,110.7971,111.8482,491200.0],["2021-01-25",111.6341,111.6341,108.6075,109.5904,303700.0],["2021-01-26",109.9699,110.9334,107.8971,108.627,948600.0],["2021-01-27",107.0504,108.3642,101.0945,102.4278,1257700.0],["2021-01-28",104.1697,108.3836,101.7757,107.6829,1137400.0],["2021-01-29",107.6148,108.3058,104.3644,105.4349,531800.0],["2021-02-01",106.7779,109.1622,106.5735,107.9457,592600.0],["2021-02-02",109.1427,112.0526,108.1695,111.3129,959800.0],["2021-02-03",110.2424,114.4661,110.2424,112.7435,595300.0],["2021-02-04",113.308,116.0037,113.0452,114.8164,540600.0],["2021-02-05",115.7506,123.7892,115.7506,122.3099,1338200.0],["2021-02-08",122.0764,123.1955,118.9914,120.529,903500.0],["2021-02-09",120.5679,123.3026,118.7967,122.7965,449100.0],["2021-02-10",123.4778,125.3657,122.6797,125.2587,527600.0],["2021-02-11",125.6674,126.154,122.9036,125.2295,349600.0],["2021-02-12",124.7234,127.497,124.7234,126.7476,353500.0],["2021-02-16",127.8084,129.9202,127.0688,129.492,422400.0],["2021-02-17",128.8399,129.3947,126.3875,128.11,416900.0],["2021-02-18",127.5943,128.2561,125.2781,126.7768,381700.0],["2021-02-19",127.0007,128.8984,126.1832,128.4021,470300.0],["2021-02-22",127.2537,131.8082,127.2537,130.8253,358800.0],["2021-02-23",129.0833,132.1391,128.2172,131.779,324100.0],["2021-02-24",131.3216,133.9395,130.1441,131.7596,743200.0],["2021-02-25",132.0807,132.9663,128.0225,128.5578,454800.0],["2021-02-26",127.1466,129.7645,124.7331,128.0127,981100.0],["2021-03-01",131.38,134.2217,129.9397,131.6914,540900.0],["2021-03-02",131.3897,132.2169,129.6477,130.9907,720100.0],["2021-03-03",132.3143,134.2996,130.7475,131.0686,677300.0],["2021-03-04",132.1488,132.1488,126.2708,128.0809,1709800.0],["2021-03-05",129.8132,131.0199,124.811,130.4068,1214100.0],["2021-03-08",131.7011,134.1438,130.9129,131.4773,697600.0],["2021-03-09",131.4773,134.718,128.5091,133.7156,705200.0],["2021-03-10",134.8153,137.1412,133.1901,136.4892,475800.0],["2021-03-11",136.7228,139.4283,135.7983,138.5621,555000.0],["2021-03-12",139.9829,141.0145,139.1557,139.5645,466300.0],["2021-03-15",139.1063,140.8611,137.1565,140.8123,322900.0],["2021-03-16",140.1982,140.2859,135.9184,137.1371,689600.0],["2021-03-17",138.1899,140.0129,137.1078,139.7497,457300.0],["2021-03-18",141.1243,142.3625,139.8277,140.5492,1260900.0],["2021-03-19",141.1341,143.9807,139.9837,142.6159,881600.0],["2021-03-22",142.3234,143.2203,140.2567,141.1438,495700.0],["2021-03-23",140.0227,141.3681,132.7111,133.6372,834200.0],["2021-03-24",133.3642,136.6398,131.6972,131.7752,503800.0],["2021-03-25",130.9952,135.7527,128.8895,135.392,542400.0],["2021-03-26",137.7025,138.3654,135.1873,138.1509,485400.0],["2021-03-29",136.0159,139.2915,134.3879,137.5855,728400.0],["2021-03-30",137.8487,140.8124,137.2248,138.0242,335400.0],["2021-03-31",137.6732,140.8318,137.5855,138.5896,484700.0],["2021-04-01",138.4629,140.8806,137.5855,139.8277,430500.0],["2021-04-05",141.9237,143.4738,140.7734,141.5338,374000.0],["2021-04-06",140.4126,141.407,139.4573,139.9544,323800.0],["2021-04-07",140.7538,143.2885,139.5255,140.7441,340600.0],["2021-04-08",140.8513,142.4501,139.7399,142.3039,415600.0],["2021-04-09",142.5964,143.1131,141.2218,142.8401,323800.0],["2021-04-12",143.1423,144.9751,142.3624,144.5949,448500.0],["2021-04-13",144.5071,145.0336,141.095,142.2746,371100.0],["2021-04-14",143.1813,145.5503,142.8304,144.1465,291700.0],["2021-04-15",144.8191,144.8191,142.5769,143.854,419400.0],["2021-04-16",145.1409,145.1409,142.7329,143.893,491500.0],["2021-04-19",143.4348,143.893,141.992,142.6257,333800.0],["2021-04-20",141.6215,141.6215,137.1565,137.8877,467500.0],["2021-04-21",137.0688,140.1494,136.8251,139.8472,429300.0],["2021-04-22",139.8472,142.5184,138.7749,140.0909,268800.0],["2021-04-23",140.3834,145.2091,140.3834,144.8484,323400.0],["2021-04-26",146.2327,146.9054,145.0238,145.2481,319200.0],["2021-04-27",144.8093,147.7242,144.8093,147.5195,451900.0],["2021-04-28",146.9444,149.8398,146.145,148.7869,375800.0],["2021-04-29",150.142,151.6238,148.9624,150.9902,519400.0],["2021-04-30",150.2005,155.7281,149.1378,152.7644,1343300.0],["2021-05-03",151.7213,153.6223,149.1086,149.674,686100.0],["2021-05-04",148.9429,151.4679,145.9403,151.2242,671000.0],["2021-05-05",152.5012,153.4273,150.2005,152.4525,347000.0],["2021-05-06",152.8717,153.3396,148.7674,152.6084,415400.0],["2021-05-07",150.9414,154.1293,148.6797,152.082,418600.0],["2021-05-10",153.3103,153.4566,148.3384,148.4359,427500.0],["2021-05-11",146.2327,146.5934,143.4835,144.5949,716500.0],["2021-05-12",143.7272,146.2132,138.999,139.623,740500.0],["2021-05-13",139.4572,143.7077,139.4572,141.8262,411600.0],["2021-05-14",143.1521,146.7104,142.187,146.2035,453800.0],["2021-05-17",145.0141,145.3943,142.9181,145.0336,208200.0],["2021-05-18",144.7606,145.5211,142.5379,142.7134,311400.0],["2021-05-19",140.0227,143.0253,138.4531,142.6939,372800.0],["2021-05-20",143.1326,145.5405,141.7287,145.0238,332000.0],["2021-05-21",144.2231,146.9086,144.1059,145.2778,462200.0],["2021-05-24",145.9125,146.1468,144.2036,145.102,302100.0],["2021-05-25",146.5082,147.1038,143.1001,143.4126,398400.0],["2021-05-26",143.061,145.0727,141.4009,143.3442,467000.0],["2021-05-27",144.8383,145.9711,142.6607,143.8032,466300.0],["2021-05-28",144.3793,144.8285,141.6743,144.4086,336800.0],["2021-06-01",145.9613,145.9906,143.813,144.3793,342800.0],["2021-06-02",144.4575,144.9164,142.7681,143.2368,309400.0],["2021-06-03",140.8443,143.6079,140.3658,140.6197,699700.0],["2021-06-04",140.2291,141.9771,136.5671,137.5339,1273600.0],["2021-06-07",137.2897,142.6118,136.6159,138.4518,712200.0],["2021-06-08",137.944,138.8815,136.2351,137.7585,512100.0],["2021-06-09",137.0358,137.4264,134.4285,135.1414,743700.0],["2021-06-10",136.948,137.2898,133.8817,134.2625,600600.0],["2021-06-11",134.9852,136.3816,134.6238,135.7566,387300.0],["2021-06-14",135.1317,138.2468,134.204,134.8485,603500.0],["2021-06-15",135.4637,135.952,133.7938,135.0731,941300.0],["2021-06-16",134.4481,138.2858,133.0126,137.5144,684200.0],["2021-06-17",138.9205,139.1647,134.1746,135.9812,881000.0],["2021-06-18",134.6238,135.532,131.3134,131.4501,1123500.0],["2021-06-21",132.7196,137.4753,132.2118,137.2312,615400.0],["2021-06-22",137.153,137.2311,134.3797,134.4187,761800.0],["2021-06-23",133.3836,135.6589,132.788,135.366,814700.0],["2021-06-24",135.532,136.9675,134.6727,136.0398,647200.0],["2021-06-25",136.5964,139.4577,136.1668,139.2233,2294500.0],["2021-06-28",139.2233,139.5944,133.4813,133.9305,600300.0],["2021-06-29",135.3562,135.6394,131.6552,132.3583,874100.0],["2021-06-30",131.3623,132.788,131.1865,131.8114,433900.0],["2021-07-01",133.3739,138.0026,133.2958,137.5241,759700.0],["2021-07-02",137.2409,137.7878,134.4969,136.7039,655800.0],["2021-07-06",136.3035,136.3035,132.4853,133.8231,853400.0],["2021-07-07",133.0126,134.9657,132.163,133.9012,331000.0],["2021-07-08",130.6006,132.0849,128.9405,129.9072,725500.0],["2021-07-09",131.958,134.6727,130.5518,134.6337,504300.0],["2021-07-12",133.8621,137.0163,133.4813,136.0691,485400.0],["2021-07-13",135.9226,136.9089,133.3934,133.4813,311200.0],["2021-07-14",133.5301,134.8777,129.4385,131.831,905100.0],["2021-07-15",130.5908,132.8368,129.8584,131.5478,393900.0],["2021-07-16",132.495,132.495,128.8721,129.1846,361900.0],["2021-07-19",126.1671,126.8312,124.0481,124.5852,644300.0],["2021-07-20",124.9367,131.4404,124.9367,130.7959,779900.0],["2021-07-21",132.4462,135.7859,132.2021,135.4246,459800.0],["2021-07-22",135.0339,135.0632,132.4169,133.5008,332100.0],["2021-07-23",134.4188,136.2058,134.4188,135.7566,463000.0],["2021-07-26",135.6199,137.2312,135.2781,136.0496,300700.0],["2021-07-27",134.7215,136.4011,133.4129,135.8738,389700.0],["2021-07-28",136.6062,137.6901,134.9656,137.0261,379400.0],["2021-07-29",138.3542,140.8346,137.1628,140.5709,526200.0],["2021-07-30",141.5963,143.9302,137.3093,137.7292,773500.0],["2021-08-02",139.1159,141.3912,134.7215,135.0731,852500.0],["2021-08-03",135.7664,135.7664,131.8017,133.7352,424500.0],["2021-08-04",132.6903,134.0477,131.87,133.0907,380800.0],["2021-08-05",133.5985,138.3932,133.0907,137.9831,449300.0],["2021-08-06",140.0338,141.4498,138.6179,141.4498,430000.0],["2021-08-09",141.3326,142.9634,140.2193,141.8794,285900.0],["2021-08-10",140.2682,143.9106,140.2291,141.9087,361400.0],["2021-08-11",141.9868,143.52,140.9322,143.227,410100.0],["2021-08-12",143.3444,145.428,142.6401,144.9585,371400.0],["2021-08-13",144.8998,144.9878,142.9141,143.1977,324200.0],["2021-08-16",140.8402,142.5227,139.5001,141.8478,241900.0],["2021-08-17",140.8109,140.8109,137.8763,139.4512,586700.0],["2021-08-18",138.4144,140.3707,137.4459,138.5513,460700.0],["2021-08-19",136.3406,138.1502,134.5896,136.4286,357600.0],["2021-08-20",136.2036,140.312,136.2036,139.4512,312600.0],["2021-08-23",140.2338,142.3858,140.136,141.5348,399400.0],["2021-08-24",141.4174,143.5498,140.3316,142.7966,245700.0],["2021-08-25",142.7184,146.504,142.7184,145.1345,281800.0],["2021-08-26",145.5356,146.0931,144.1563,144.2639,262000.0],["2021-08-27",144.3324,148.1278,144.3324,147.5996,240800.0],["2021-08-30",148.1669,148.3626,144.44,145.1639,351600.0],["2021-08-31",145.3497,146.5333,144.2835,144.6259,248900.0],["2021-09-01",144.6161,146.6996,143.0021,146.0345,315600.0],["2021-09-02",146.592,148.0104,145.7606,146.7583,264300.0],["2021-09-03",146.7192,147.8539,145.2617,146.5235,241600.0],["2021-09-07",146.5137,147.6387,144.215,144.4693,278300.0],["2021-09-08",143.8629,144.7139,142.7281,143.1194,196600.0],["2021-09-09",142.4934,144.5965,142.2488,143.0118,228900.0],["2021-09-10",143.3738,144.0096,140.1359,140.9283,226800.0],["2021-09-13",143.0509,143.0509,140.1848,141.8282,254600.0],["2021-09-14",142.0532,142.5814,139.3632,139.8816,212800.0],["2021-09-15",139.9696,142.9825,139.4903,142.4151,231800.0],["2021-09-16",142.4739,143.7846,140.8403,141.075,225500.0],["2021-09-17",141.1532,145.1051,140.0283,143.6085,1184400.0],["2021-09-20",141.1533,141.6913,136.7905,139.4708,516500.0],["2021-09-21",140.3511,140.9283,137.3089,139.3631,344300.0],["2021-09-22",140.3707,145.3888,139.0501,144.215,479100.0],["2021-09-23",145.3791,150.3385,144.5574,149.957,453900.0],["2021-09-24",149.7223,154.7013,148.6658,152.246,912200.0],["2021-09-27",153.0285,157.9684,152.7351,157.6163,698800.0],["2021-09-28",156.8142,158.3401,154.4078,154.5643,949300.0],["2021-09-29",155.2197,156.6478,152.9894,155.7479,423900.0],["2021-09-30",156.1294,157.5184,153.3122,153.3415,515200.0],["2021-10-01",152.9894,158.1445,152.9894,156.687,715500.0],["2021-10-04",155.7088,159.2009,153.4296,154.2513,833700.0],["2021-10-05",154.8871,158.839,154.5154,158.4966,1057900.0],["2021-10-06",156.4523,159.1716,155.298,158.7706,496500.0],["2021-10-07",160.6193,163.0257,160.4824,160.7661,649400.0],["2021-10-08",160.1498,164.0919,152.1384,163.6028,583500.0],["2021-10-11",164.5028,165.2756,163.2409,163.4268,430800.0],["2021-10-12",163.3093,164.3658,162.1942,163.192,516200.0],["2021-10-13",163.4854,163.9745,161.6171,163.28,391100.0],["2021-10-14",165.0505,166.3906,163.7886,166.283,418600.0],["2021-10-15",167.4178,169.5698,166.5765,168.7383,683100.0],["2021-10-18",168.9144,169.0905,167.4863,168.709,604900.0],["2021-10-19",169.7654,170.0589,167.6819,169.922,379900.0],["2021-10-20",169.7067,171.4871,168.0243,170.5578,305200.0],["2021-10-21",170.5578,171.5457,169.0122,169.5502,341600.0],["2021-10-22",169.6382,171.2033,168.9731,171.086,680700.0],["2021-10-25",171.5653,172.3772,169.9317,170.8121,483300.0],["2021-10-26",171.6436,173.1011,170.2154,171.2034,618100.0],["2021-10-27",170.6067,172.1424,167.9069,168.3275,612700.0],["2021-10-28",168.5818,171.0664,167.4275,170.9197,613400.0],["2021-10-29",162.9083,166.2928,159.4651,160.4433,1020500.0],["2021-11-01",162.8594,164.0822,159.6998,163.0453,558600.0],["2021-11-02",164.3755,167.4177,163.2115,166.3808,324400.0],["2021-11-03",166.3026,170.0197,166.0874,169.2372,452200.0],["2021-11-04",169.2274,169.2274,163.593,166.4494,483200.0],["2021-11-05",168.1123,169.2274,163.4365,164.5419,349400.0],["2021-11-08",165.7548,166.7819,162.6246,163.417,317100.0],["2021-11-09",161.5948,164.0537,159.2044,160.6347,404700.0],["2021-11-10",159.8314,161.9475,159.8314,160.2723,397700.0],["2021-11-11",160.6053,162.9663,160.3016,161.0756,289400.0],["2021-11-12",161.0756,162.0552,160.3898,161.5654,263000.0],["2021-11-15",162.4569,164.6906,162.4275,163.5052,296500.0],["2021-11-16",164.0831,166.4833,160.8796,164.4652,308500.0],["2021-11-17",164.8668,164.8668,162.1238,163.1916,324100.0],["2021-11-18",163.8284,165.2293,161.2715,163.1623,201600.0],["2021-11-19",161.634,162.212,159.3514,160.7523,361700.0],["2021-11-22",163.2112,165.4155,160.1743,162.0552,381400.0],["2021-11-23",162.4177,167.2768,162.4177,167.0319,384500.0],["2021-11-24",165.9053,169.3929,165.484,168.4916,372500.0],["2021-11-26",161.6438,162.2708,156.2067,156.5496,335900.0],["2021-11-29",159.949,161.9573,158.3717,159.3024,411600.0],["2021-11-30",157.1863,158.5481,153.8261,154.4041,462800.0],["2021-12-01",158.8811,159.9098,151.4357,151.5827,405200.0],["2021-12-02",152.435,159.2338,152.0725,158.0974,353000.0],["2021-12-03",158.7048,160.3016,152.9934,154.7176,495600.0],["2021-12-06",156.0205,160.38,154.3943,157.5292,382900.0],["2021-12-07",159.4983,163.7892,157.6762,160.8699,405300.0],["2021-12-08",161.7025,163.3777,158.2933,161.0266,377400.0],["2021-12-09",159.5669,161.4674,158.0876,158.0876,285500.0],["2021-12-10",158.7636,160.6249,155.4523,157.01,266800.0],["2021-12-13",156.7455,156.7455,153.2187,153.7477,303100.0],["2021-12-14",153.0423,156.5985,152.964,156.3046,627300.0],["2021-12-15",157.1863,160.6151,154.0612,160.0371,453100.0],["2021-12-16",162.114,163.0153,156.7063,158.166,442100.0],["2021-12-17",156.5887,156.5887,152.1802,154.1004,646200.0],["2021-12-20",150.7794,151.0928,147.0567,149.545,456700.0],["2021-12-21",150.603,155.8736,150.603,155.0311,385600.0],["2021-12-22",155.1976,158.695,154.2572,157.5684,277100.0],["2021-12-23",158.7832,160.576,158.2738,159.322,236300.0],["2021-12-27",159.3709,160.6347,158.166,159.2436,298600.0],["2021-12-28",159.5081,159.8118,157.6859,157.9994,213100.0],["2021-12-29",158.5186,160.3114,156.7748,157.6859,253700.0],["2021-12-30",158.6166,160.3114,158.3031,158.5774,193800.0],["2021-12-31",157.5782,158.7832,156.8141,156.8336,162000.0],["2022-01-03",157.3822,159.9881,156.432,159.4885,507700.0],["2022-01-04",162.0161,168.7267,162.0161,165.631,593200.0],["2022-01-05",164.9158,166.6988,164.3281,165.6604,972300.0],["2022-01-06",168.2173,172.0869,166.0228,170.4705,595200.0],["2022-01-07",171.3522,174.4577,167.5903,173.8013,703800.0],["2022-01-10",173.6446,176.2113,170.6958,175.9174,1002300.0],["2022-01-11",176.3387,178.2196,175.1141,175.6137,809300.0],["2022-01-12",175.8292,178.0041,172.7433,175.3786,488800.0],["2022-01-13",175.359,178.1608,171.94,172.1751,606800.0],["2022-01-14",164.0831,172.3025,164.0831,172.2045,563200.0],["2022-01-18",170.6665,171.5579,164.5044,165.6604,619600.0],["2022-01-19",166.3559,166.8164,160.5661,161.0952,506100.0],["2022-01-20",162.1336,165.4252,161.1245,161.7221,446800.0],["2022-01-21",159.8412,161.6242,156.2654,156.7748,532000.0],["2022-01-24",152.8562,157.0001,148.4281,156.4515,912300.0],["2022-01-25",153.3754,158.6362,150.6128,156.5005,670100.0],["2022-01-26",159.6747,163.4757,156.6965,159.5179,691200.0],["2022-01-27",161.2421,166.062,158.9203,159.5179,555600.0],["2022-01-28",158.7636,163.0251,155.7364,162.937,438800.0],["2022-01-31",162.163,169.0696,162.163,168.8149,620300.0],["2022-02-01",169.3537,173.8993,168.521,173.7524,493200.0],["2022-02-02",174.1834,174.3794,171.1955,172.6258,626500.0],["2022-02-03",171.3032,173.7524,168.1781,169.4321,680500.0],["2022-02-04",171.2934,180.7961,171.2934,177.5534,1281100.0],["2022-02-07",179.5029,179.5323,175.937,176.2211,610800.0],["2022-02-08",177.2889,186.4683,177.2497,185.6944,925000.0],["2022-02-09",187.9281,189.133,185.1654,186.8896,754600.0],["2022-02-10",186.1646,192.2973,185.1948,185.5964,787200.0],["2022-02-11",184.607,187.6145,181.7562,183.2746,774600.0],["2022-02-14",182.393,184.3621,179.1993,179.8556,553900.0],["2022-02-15",182.8338,185.4789,182.4321,183.7155,665700.0],["2022-02-16",182.6967,185.6454,180.7569,185.283,598400.0],["2022-02-17",183.6861,184.0878,178.4351,178.8662,645600.0],["2022-02-18",178.5527,179.9536,176.1623,177.4751,423900.0],["2022-02-22",175.4765,180.4238,174.732,177.9943,634700.0],["2022-02-23",179.5715,181.57,174.9573,175.3884,707800.0],["2022-02-24",167.0025,174.1148,163.1916,173.2331,775700.0],["2022-02-25",174.4871,180.1887,174.3891,179.0131,637600.0],["2022-02-28",174.154,178.925,173.576,177.2693,618000.0],["2022-03-01",175.5353,176.319,160.5857,161.9377,1023100.0],["2022-03-02",163.8872,169.6574,162.4471,168.3251,688200.0],["2022-03-03",168.3251,169.2166,164.2203,164.7591,369100.0],["2022-03-04",160.8698,161.2225,152.7093,153.9143,717600.0],["2022-03-07",151.9354,153.6498,140.5615,140.7477,1136400.0],["2022-03-08",141.6293,147.6542,137.7891,142.3249,702100.0],["2022-03-09",150.5442,153.4244,147.3407,151.6806,583900.0],["2022-03-10",149.3882,155.0997,146.9979,154.2572,728700.0],["2022-03-11",158.4893,159.5277,153.3657,153.6204,507700.0],["2022-03-14",155.7496,161.6272,148.6848,157.3294,596700.0],["2022-03-15",158.5167,160.6165,155.8183,159.9787,529700.0],["2022-03-16",162.9028,171.2235,162.3533,171.1941,712000.0],["2022-03-17",169.104,173.9121,167.5439,173.6275,441200.0],["2022-03-18",173.7943,178.5827,167.6322,177.6113,847900.0],["2022-03-21",178.4551,181.438,175.1091,176.5908,428600.0],["2022-03-22",179.7209,184.9116,178.043,182.8804,608800.0],["2022-03-23",178.1411,184.0481,178.1411,180.4176,786500.0],["2022-03-24",180.7022,185.1962,179.8976,184.8037,686300.0],["2022-03-25",184.47,186.2166,182.1641,184.0775,435000.0],["2022-03-28",182.8118,184.8626,180.1233,183.2043,394200.0],["2022-03-29",185.2746,187.3941,181.8992,182.0562,631800.0],["2022-03-30",183.214,183.7341,180.2115,182.2132,670300.0],["2022-03-31",181.1142,185.2354,179.2499,179.2499,803500.0],["2022-04-01",179.2499,181.6245,178.8771,179.9368,735900.0],["2022-04-04",180.3881,182.7038,179.2009,180.9278,722200.0],["2022-04-05",179.2107,185.4807,178.2589,182.9001,731900.0],["2022-04-06",180.7217,182.1151,177.1403,180.8787,1022100.0],["2022-04-07",183.5379,186.4227,178.5533,184.9999,1469100.0],["2022-04-08",185.7064,192.516,185.2157,191.319,1378300.0],["2022-04-11",191.6231,196.9414,190.7204,196.5587,2045600.0],["2022-04-12",196.9806,200.1205,196.3624,197.2652,1900400.0],["2022-04-13",197.2848,210.4234,197.118,209.2753,1699700.0],["2022-04-14",209.0006,212.0719,208.0292,211.1986,1865600.0],["2022-04-18",209.2165,210.0604,202.2695,209.0203,1379800.0],["2022-04-19",209.0693,214.9861,209.0693,214.4169,1077600.0],["2022-04-20",215.1529,216.2126,207.9409,213.8086,1448100.0],["2022-04-21",215.9281,216.6542,196.2349,198.168,1625900.0],["2022-04-22",196.7746,198.1385,191.5152,191.9568,852000.0],["2022-04-25",189.7686,192.9871,187.8062,192.8104,803300.0],["2022-04-26",191.0639,191.4858,184.6271,184.9509,727700.0],["2022-04-27",183.7832,189.8766,182.694,186.6974,892600.0],["2022-04-28",190.0826,191.4367,181.6245,189.6018,1285800.0],["2022-04-29",186.4325,193.88,184.0187,184.3425,1969900.0],["2022-05-02",184.2443,188.0809,181.4478,186.923,867800.0],["2022-05-03",187.3744,190.1317,185.1961,187.5216,745500.0],["2022-05-04",188.4146,190.6517,181.546,190.1317,776400.0],["2022-05-05",186.5895,188.4636,178.6808,180.9769,602300.0],["2022-05-06",179.4756,180.241,172.6267,175.8255,706400.0],["2022-05-09",172.2931,172.3421,162.9224,164.3353,1669500.0],["2022-05-10",167.0533,171.2137,162.3631,169.006,1005600.0],["2022-05-11",168.1228,175.4722,167.5439,169.3199,811800.0],["2022-05-12",168.0836,171.459,163.6975,167.2986,675000.0],["2022-05-13",171.5473,175.3937,170.1344,171.096,804000.0],["2022-05-16",170.8899,171.8025,166.602,167.4164,575900.0],["2022-05-17",170.8016,174.9129,170.0657,174.7167,721500.0],["2022-05-18",172.0575,174.0298,167.5733,169.1825,946300.0],["2022-05-19",166.4351,172.8033,166.2095,170.517,993300.0],["2022-05-20",173.7747,176.5319,168.6821,173.5195,947600.0],["2022-05-23",174.9718,182.9688,174.7461,180.2311,983900.0],["2022-05-24",178.9555,181.6146,173.9317,180.4862,972600.0],["2022-05-25",178.8869,185.7456,177.5132,184.7742,1097500.0],["2022-05-26",185.9517,192.6436,185.9026,190.9952,926600.0],["2022-05-27",191.0737,197.1671,191.0737,197.0101,773900.0],["2022-05-31",196.9316,198.3053,192.1923,192.5063,5622700.0],["2022-06-01",192.31,195.6658,184.8527,188.4342,724200.0],["2022-06-02",187.6394,194.6159,186.5502,194.5668,722400.0],["2022-06-03",191.7311,195.0574,190.7695,194.3313,525300.0],["2022-06-06",196.1074,199.8458,194.6453,195.2831,498900.0],["2022-06-07",193.3403,200.15,192.938,199.8752,468100.0],["2022-06-08",197.7434,200.7791,196.3189,199.1974,483900.0],["2022-06-09",198.6374,198.6374,191.6916,191.7014,436100.0],["2022-06-10",188.43,190.3948,184.3922,185.3353,529100.0],["2022-06-13",178.5369,180.1088,174.1454,177.1713,820300.0],["2022-06-14",180.0302,187.7029,175.3145,185.2174,803100.0],["2022-06-15",188.4889,189.5499,182.8203,185.3844,741900.0],["2022-06-16",180.5607,181.7789,177.7411,179.8239,679400.0],["2022-06-17",179.4604,184.3136,178.8316,182.1326,950200.0],["2022-06-21",186.6911,188.8328,184.6181,188.3416,560900.0],["2022-06-22",184.3627,188.0369,184.0974,184.2939,636100.0],["2022-06-23",184.2939,185.2371,171.3357,174.6563,981900.0],["2022-06-24",177.0337,187.8306,176.0906,185.5023,1406400.0],["2022-06-27",187.644,188.8328,183.1936,188.8229,511000.0],["2022-06-28",190.7583,192.6741,186.5339,188.0763,420700.0],["2022-06-29",188.0075,188.0075,181.553,183.0757,350900.0],["2022-06-30",178.2814,182.5157,173.8998,181.2386,550500.0],["2022-07-01",179.0379,181.7199,173.1826,178.0456,820300.0],["2022-07-05",173.8703,182.2406,170.3139,182.1424,798100.0],["2022-07-06",180.6688,182.4666,170.6087,173.389,923800.0],["2022-07-07",175.4029,179.3425,175.4029,177.5053,521700.0],["2022-07-08",178.252,181.0617,176.1398,178.645,372700.0],["2022-07-11",176.1201,176.7685,172.6718,173.4086,375100.0],["2022-07-12",171.375,178.1931,169.5182,174.5581,482100.0],["2022-07-13",174.0963,174.8724,170.8052,173.8114,360000.0],["2022-07-14",169.2136,170.8739,166.6986,169.4985,684000.0],["2022-07-15",172.0725,176.6408,169.8718,175.6878,562300.0],["2022-07-18",179.0674,181.5136,174.7349,175.8156,488400.0],["2022-07-19",178.8316,184.6279,175.7959,183.7241,443400.0],["2022-07-20",182.3487,190.1885,181.0519,188.4791,692400.0],["2022-07-21",188.1549,190.8467,186.4749,190.8369,415800.0],["2022-07-22",190.0116,193.8922,186.9268,189.0096,323500.0],["2022-07-25",189.2552,192.5758,187.9388,192.4776,327700.0],["2022-07-26",190.3457,192.9589,189.3731,190.7092,415900.0],["2022-07-27",191.6425,195.4052,191.1022,193.6565,491500.0],["2022-07-28",194.7666,200.3665,191.1906,200.0128,686400.0],["2022-07-29",198.8241,207.2926,198.8241,206.2316,733100.0],["2022-08-01",203.8049,205.6126,201.2506,203.3628,551500.0],["2022-08-02",202.8717,208.6876,199.9833,207.4301,1102000.0],["2022-08-03",211.124,215.7316,208.108,213.2461,1681000.0],["2022-08-04",212.8335,218.5709,204.5909,215.4369,759800.0],["2022-08-05",215.319,223.1392,214.6903,221.1841,829400.0],["2022-08-08",221.2922,222.0192,217.8242,218.9147,793400.0],["2022-08-09",220.3884,224.0921,218.9147,224.0135,695100.0],["2022-08-10",225.9587,228.3853,218.8067,220.0936,1323100.0],["2022-08-11",221.3119,223.3946,219.5828,219.7891,1196700.0],["2022-08-12",223.5813,223.6697,219.5336,223.5813,728800.0],["2022-08-15",220.9484,223.3848,219.514,222.0585,895900.0],["2022-08-16",222.501,226.5728,221.0848,225.3533,683300.0],["2022-08-17",222.2945,228.353,220.6225,227.9989,680600.0],["2022-08-18",229.3365,231.0675,227.4482,228.1268,564900.0],["2022-08-19",223.4748,225.5795,219.8751,220.6914,604700.0],["2022-08-22",218.0654,220.898,216.3344,217.3573,619400.0],["2022-08-23",217.3573,219.4817,216.6885,219.1178,457700.0],["2022-08-24",220.9963,223.9764,220.18,221.5471,428200.0],["2022-08-25",222.7568,227.2318,221.8224,224.7632,326200.0],["2022-08-26",225.8451,226.1893,220.7799,222.4323,345000.0],["2022-08-29",220.2292,222.5699,216.7868,220.3472,465600.0],["2022-08-30",220.3177,220.3177,215.705,218.7637,434700.0],["2022-08-31",219.6587,221.9306,217.4655,217.6818,732600.0],["2022-09-01",215.4886,219.0293,214.3281,218.8031,631100.0],["2022-09-02",220.4062,220.4062,214.0232,215.6361,626000.0],["2022-09-06",213.6593,217.5245,212.8626,217.1901,657800.0],["2022-09-07",216.4426,221.075,213.6494,220.1013,486900.0],["2022-09-08",218.2523,225.5992,218.2031,225.5107,431700.0],["2022-09-09",226.2188,229.0021,224.5173,227.4482,650200.0],["2022-09-12",228.2252,230.0545,225.9631,228.176,434400.0],["2022-09-13",223.4846,229.012,222.2946,227.6941,583700.0],["2022-09-14",229.1005,230.8315,223.7993,229.0415,1199600.0],["2022-09-15",228.2842,231.5986,227.7531,229.3562,1002600.0],["2022-09-16",225.1861,227.2416,219.2456,226.1204,1588900.0],["2022-09-19",223.2977,228.1071,222.6978,227.9006,1770700.0],["2022-09-20",226.6023,229.6611,224.3894,225.3828,1237900.0],["2022-09-21",226.0811,232.6805,224.1927,224.7533,515800.0],["2022-09-22",226.0221,227.2023,222.8846,225.8647,866500.0],["2022-09-23",220.5931,222.9142,214.4166,217.6917,1265800.0],["2022-09-26",215.6066,217.7113,210.2268,211.4758,1160100.0],["2022-09-27",215.8623,218.0359,212.7544,214.9083,700500.0],["2022-09-28",213.9937,219.1768,212.4889,218.5867,528400.0],["2022-09-29",217.0229,217.7507,211.7906,212.9019,722700.0],["2022-09-30",212.1151,219.8554,211.5447,214.8788,787800.0],["2022-10-03",215.6853,222.2847,214.3969,221.852,817500.0],["2022-10-04",225.7467,236.0736,225.7467,235.9261,1030600.0],["2022-10-05",235.9261,238.8176,233.8115,237.4112,1201900.0],["2022-10-06",235.6212,242.9287,235.6212,242.3583,1372300.0],["2022-10-07",239.4668,239.4766,229.0612,238.4833,1289300.0],["2022-10-10",240.765,242.437,237.2735,239.9684,1034200.0],["2022-10-11",238.08,240.1257,234.1263,235.8867,869700.0],["2022-10-12",238.9356,241.778,236.5064,236.6244,889300.0],["2022-10-13",229.3955,244.7974,228.6284,244.1778,1018700.0],["2022-10-14",244.5614,248.2791,232.8182,234.6082,1039600.0],["2022-10-17",238.9848,240.4208,232.769,234.0771,1103300.0],["2022-10-18",238.8078,240.9912,235.4835,238.1095,940700.0],["2022-10-19",237.4702,238.7684,232.0805,233.1525,763300.0],["2022-10-20",234.1066,235.7786,228.4809,231.3921,972800.0],["2022-10-21",232.8477,235.7589,229.2284,234.5885,777800.0],["2022-10-24",234.7754,239.3979,234.7754,236.6932,756000.0],["2022-10-25",236.2113,241.7682,235.2573,240.942,1246200.0],["2022-10-26",240.7551,247.9053,239.7618,244.8958,955800.0],["2022-10-27",247.4234,252.3607,246.4989,248.1807,1256300.0],["2022-10-28",242.9779,257.1602,238.0111,255.9013,1866600.0],["2022-10-31",255.5079,256.7177,249.8232,251.4362,1205400.0],["2022-11-01",257.9175,259.737,253.6393,255.4292,1306900.0],["2022-11-02",256.2849,259.4223,252.3508,254.6424,1211500.0],["2022-11-03",253.6589,261.9499,253.1081,258.7535,978900.0],["2022-11-04",259.5207,263.5925,257.8782,262.5302,1095500.0],["2022-11-07",262.9434,266.2185,260.6321,263.4351,718300.0],["2022-11-08",264.5268,267.0839,261.95,264.7333,863600.0],["2022-11-09",262.5774,265.4027,251.3943,254.0916,1752300.0],["2022-11-10",259.4568,260.6774,234.4916,238.7345,2329700.0],["2022-11-11",241.865,243.1546,224.2042,224.5783,2214600.0],["2022-11-14",225.0607,233.3398,224.8047,227.2461,1793100.0],["2022-11-15",224.6866,233.7729,224.6866,231.2626,1384400.0],["2022-11-16",227.5021,227.5021,214.3206,215.0195,1713900.0],["2022-11-17",210.3238,218.0122,209.9989,214.2123,1451000.0],["2022-11-18",215.7381,218.8785,213.3263,214.8226,1615500.0],["2022-11-21",214.734,220.0204,214.6257,219.2624,917300.0],["2022-11-22",225.1789,230.7015,222.954,227.9648,883700.0],["2022-11-23",225.2773,227.8663,222.2649,222.6292,653700.0],["2022-11-25",223.0918,228.8705,222.0779,228.1518,289500.0],["2022-11-28",227.1477,233.2217,226.4783,231.3217,856400.0],["2022-11-29",232.9165,236.864,231.4004,236.1749,1000300.0],["2022-11-30",234.5703,237.5334,229.8155,233.0248,1657800.0],["2022-12-01",232.6015,232.6605,224.1944,229.2642,1108800.0],["2022-12-02",228.5161,235.348,228.2601,232.0404,948500.0],["2022-12-05",227.4037,227.8565,218.406,219.9417,1102000.0],["2022-12-06",220.9064,224.5488,220.5225,223.5152,805000.0],["2022-12-07",224.2633,225.3068,219.351,220.9655,613300.0],["2022-12-08",223.8892,223.8892,216.634,218.5831,689300.0],["2022-12-09",218.6521,220.2173,214.9801,217.5987,933200.0],["2022-12-12",217.4412,218.9375,215.8169,218.8981,617900.0],["2022-12-13",219.3116,219.5774,205.1555,210.0383,1658700.0],["2022-12-14",210.1958,213.2475,207.9907,211.1113,1153800.0],["2022-12-15",208.6994,209.5657,203.6395,206.0612,1090600.0],["2022-12-16",204.5944,207.0948,200.7256,203.7182,1015500.0],["2022-12-19",204.7913,208.227,203.482,205.8938,661700.0],["2022-12-20",204.2695,208.5419,201.8084,205.9332,645800.0],["2022-12-21",208.7388,209.3,206.1203,209.1326,520600.0],["2022-12-22",209.0145,209.0145,205.7462,207.8233,541400.0],["2022-12-23",209.1818,213.2377,206.7798,212.3911,468700.0],["2022-12-27",212.6864,214.0351,209.6839,210.2844,381600.0],["2022-12-28",210.7569,212.0564,209.4476,209.6741,339700.0],["2022-12-29",211.3476,212.0071,208.916,211.4756,384300.0],["2022-12-30",210.0678,213.2967,209.9005,212.8045,612100.0],["2023-01-03",211.9579,215.5806,211.2885,213.8284,1218100.0],["2023-01-04",213.2475,215.5905,207.1145,210.0777,932700.0],["2023-01-05",210.8062,217.9925,210.0974,216.575,646900.0],["2023-01-06",219.3313,221.0934,216.634,218.8785,618000.0],["2023-01-09",219.0852,221.3888,218.2583,219.036,688000.0],["2023-01-10",221.3199,222.5603,218.2288,222.265,554500.0],["2023-01-11",222.8457,224.1452,217.264,217.2837,671400.0],["2023-01-12",215.9645,224.5193,214.2123,223.6923,674500.0],["2023-01-13",221.8909,229.1363,221.4085,226.7047,592100.0],["2023-01-17",225.7301,229.8647,224.2436,229.1658,550600.0],["2023-01-18",228.9886,230.1994,222.895,226.3109,522000.0],["2023-01-19",224.3716,225.297,216.5159,217.0081,769200.0],["2023-01-20",218.3863,222.5406,217.7464,220.808,574800.0],["2023-01-23",219.8629,223.9385,219.6365,223.4167,502800.0],["2023-01-24",224.2338,229.53,222.0975,227.315,345300.0],["2023-01-25",225.3561,228.9,223.1017,228.3291,411200.0],["2023-01-26",229.7761,232.5424,227.6793,228.6244,419200.0],["2023-01-27",229.5596,231.2922,226.626,228.3881,578400.0],["2023-01-30",228.6637,231.8828,227.0394,228.8311,458200.0],["2023-01-31",230.4455,233.4382,228.0435,233.4284,479700.0],["2023-02-01",232.2766,235.7615,231.3315,231.8828,675500.0],["2023-02-02",231.8828,232.9361,218.1598,221.0344,1190000.0],["2023-02-03",227.699,245.2613,226.8425,231.2725,2070200.0],["2023-02-06",231.7548,239.207,231.7548,233.5071,1265400.0],["2023-02-07",233.3102,242.6131,231.0756,242.1603,972600.0],["2023-02-08",242.5737,246.1078,239.1578,242.3769,573600.0],["2023-02-09",243.4893,244.7493,236.4604,238.4785,708300.0],["2023-02-10",238.4785,241.0873,235.1315,236.3817,457700.0],["2023-02-13",237.1495,239.079,236.2438,238.7246,348500.0],["2023-02-14",239.6303,245.153,239.6303,241.2054,450100.0],["2023-02-15",239.3251,244.2177,239.3251,244.0504,370700.0],["2023-02-16",242.6525,250.3212,242.6525,244.326,538300.0],["2023-02-17",243.9421,247.2793,242.6722,246.098,529500.0],["2023-02-21",245.0644,248.3327,241.9339,241.9831,702500.0],["2023-02-22",240.5261,242.7509,237.3563,240.8215,481000.0],["2023-02-23",241.5401,243.9027,237.1101,239.1184,493300.0],["2023-02-24",239.2857,245.3498,239.1578,243.4499,589700.0],["2023-02-27",244.267,244.2866,240.1422,242.7116,689700.0],["2023-02-28",244.5722,249.4451,243.2038,245.6747,736700.0],["2023-03-01",244.6608,250.6756,244.6608,249.8487,803600.0],["2023-03-02",248.4016,253.0973,246.7674,251.5715,829000.0],["2023-03-03",251.6207,253.1367,247.8601,251.5911,624700.0],["2023-03-06",251.03,252.8709,243.1644,249.4844,413800.0],["2023-03-07",249.4845,253.6388,247.7912,250.0751,509100.0],["2023-03-08",248.8544,252.7527,245.8716,249.2088,577000.0],["2023-03-09",247.0923,247.2104,235.9485,238.7148,1242800.0],["2023-03-10",237.4842,237.4842,223.0918,227.9549,1569800.0],["2023-03-13",221.1634,223.3714,195.5251,199.8031,3655400.0],["2023-03-14",209.8376,214.362,202.3561,203.0264,2841600.0],["2023-03-15",192.844,194.2339,187.2846,192.7159,2819300.0],["2023-03-16",189.8573,200.8479,186.8805,199.744,2216700.0],["2023-03-17",194.362,197.3093,191.4739,192.6764,2529900.0],["2023-03-20",198.3246,203.6868,195.9096,202.7011,1255000.0],["2023-03-21",209.9953,214.4507,208.2999,211.7302,1549100.0],["2023-03-22",211.3457,212.1146,201.9125,202.1096,872400.0],["2023-03-23",204.1599,207.0776,200.227,200.9662,970500.0],["2023-03-24",197.2403,197.2403,185.8258,189.256,1340600.0],["2023-03-27",195.6237,198.3048,193.7508,197.6345,954500.0],["2023-03-28",196.5404,198.3837,194.1649,196.7967,779200.0],["2023-03-29",197.8613,199.1821,194.1846,198.2359,766700.0],["2023-03-30",198.7681,199.2215,194.3817,196.0968,864400.0],["2023-03-31",198.364,199.813,195.1703,199.5074,953300.0],["2023-04-03",195.2886,199.2018,193.534,194.7661,777600.0],["2023-04-04",194.776,195.9096,186.7326,189.1575,953200.0],["2023-04-05",186.4172,188.8815,184.9583,188.4576,827500.0],["2023-04-06",188.9505,191.3753,187.3635,187.9943,739300.0],["2023-04-10",187.7972,195.397,187.7972,194.707,1056000.0],["2023-04-11",194.8548,195.5744,191.3851,192.4793,994500.0],["2023-04-12",192.5385,198.1176,192.4793,193.948,737800.0],["2023-04-13",193.7016,198.2654,192.4497,196.5897,1054500.0],["2023-04-14",198.8864,200.6804,196.1264,200.0889,888200.0],["2023-04-17",197.8317,202.2378,196.8953,201.3704,599100.0],["2023-04-18",200.6015,201.193,199.1722,200.5522,616100.0],["2023-04-19",203.8248,205.9342,200.3058,203.8248,587000.0],["2023-04-20",202.0703,203.7361,201.4,202.4251,555100.0],["2023-04-21",201.6267,202.1589,197.4768,200.9662,709500.0],["2023-04-24",201.1239,203.0165,200.4339,202.4546,662400.0],["2023-04-25",200.365,200.3748,195.4857,197.6444,1094800.0],["2023-04-26",195.3575,198.7976,195.1505,196.6192,893700.0],["2023-04-27",198.6597,200.296,194.4014,200.1087,1264500.0],["2023-04-28",189.9559,206.5257,189.9559,205.8554,1697300.0],["2023-05-01",206.6735,209.7391,204.8204,208.4084,1163400.0],["2023-05-02",205.5202,206.9101,191.7696,193.3369,1345200.0],["2023-05-03",193.0707,195.1999,184.4359,184.9879,1199600.0],["2023-05-04",181.4197,181.9914,176.4418,178.364,1522600.0],["2023-05-05",184.6725,192.637,184.2388,188.0929,1191700.0],["2023-05-08",190.6459,191.4542,188.8913,190.3896,890300.0],["2023-05-09",188.4674,191.2669,187.9549,189.7489,720400.0],["2023-05-10",190.9613,191.5922,186.2792,187.6296,987500.0],["2023-05-11",184.7218,187.6888,184.4655,185.2738,760300.0],["2023-05-12",187.5409,189.67,183.6868,185.2442,894500.0],["2023-05-15",186.1412,190.8036,185.1851,188.3689,810200.0],["2023-05-16",188.704,189.9953,186.8805,187.1762,648100.0],["2023-05-17",188.7459,194.7288,188.2424,193.0504,543300.0],["2023-05-18",192.8135,195.0941,191.5103,194.245,769300.0],["2023-05-19",195.3014,197.3549,193.2972,195.4594,730800.0],["2023-05-22",195.7555,197.5721,193.3762,195.5186,801700.0],["2023-05-23",195.6075,199.2307,193.2281,194.5215,501800.0],["2023-05-24",194.1759,194.1759,190.5526,191.145,407600.0],["2023-05-25",191.5399,197.967,191.5399,195.5383,604500.0],["2023-05-26",195.4791,197.3451,194.2056,195.1829,802300.0],["2023-05-30",196.9008,198.0065,194.3438,195.9925,506300.0],["2023-05-31",194.4524,195.6963,189.8714,192.3001,1554300.0],["2023-06-01",192.7345,194.6399,187.7093,193.2973,653400.0],["2023-06-02",196.5947,201.3435,196.5059,200.1884,931600.0],["2023-06-05",199.369,200.1884,193.9587,197.4438,729800.0],["2023-06-06",196.1406,200.06,195.8247,197.7992,660600.0],["2023-06-07",198.7865,202.4295,196.7527,202.2715,1088700.0],["2023-06-08",200.8202,202.0938,194.788,198.125,481800.0],["2023-06-09",199.1715,202.2616,197.8189,201.9161,619300.0],["2023-06-12",200.297,201.1263,193.0998,194.2253,920700.0],["2023-06-13",195.3705,198.5001,194.1858,197.5524,521900.0],["2023-06-14",196.7725,204.3843,196.7725,202.9922,900300.0],["2023-06-15",201.5015,211.463,201.5015,211.2458,1013200.0],["2023-06-16",211.7098,211.7098,205.4308,206.3193,918700.0],["2023-06-20",203.2785,206.9709,200.5734,206.5464,648600.0],["2023-06-21",206.7932,211.8579,206.5562,207.9483,587400.0],["2023-06-22",207.425,207.5534,201.9062,207.0795,591000.0],["2023-06-23",206.3391,207.6126,204.6212,205.5887,1386000.0],["2023-06-26",204.8384,210.6632,204.5915,208.6887,654700.0],["2023-06-27",208.7085,211.848,207.2572,210.0315,542100.0],["2023-06-28",209.8438,211.2161,208.1359,208.7677,441000.0],["2023-06-29",211.0483,216.1624,210.0512,215.1257,654300.0],["2023-06-30",215.8662,216.3895,212.6477,214.6617,514300.0],["2023-07-03",216.2611,219.0748,214.2866,217.7025,298400.0],["2023-07-05",214.8493,218.127,213.5461,215.7082,375300.0],["2023-07-06",215.57,220.0621,214.6025,217.7321,1049200.0],["2023-07-07",218.1369,223.9815,218.1369,221.9576,793200.0],["2023-07-10",222.4611,223.2707,218.2554,218.3344,563600.0],["2023-07-11",219.8054,222.9153,219.1242,219.4105,949100.0],["2023-07-12",217.199,219.292,211.305,216.8041,929700.0],["2023-07-13",218.5121,219.7857,215.8168,218.7984,528400.0],["2023-07-14",220.1114,220.457,217.0312,217.6729,485400.0],["2023-07-17",217.4656,223.636,216.5474,222.9646,700400.0],["2023-07-18",225.1268,232.63,223.6261,230.9615,677600.0],["2023-07-19",227.9109,230.5962,225.6599,226.3411,822800.0],["2023-07-20",228.0984,231.1985,226.7459,229.9841,676800.0],["2023-07-21",231.0207,231.0207,226.8051,227.4567,625300.0],["2023-07-24",227.3185,230.8924,226.2819,229.1153,592900.0],["2023-07-25",228.6513,232.0574,227.358,230.2507,606000.0],["2023-07-26",232.7781,235.4437,231.9982,233.1039,919800.0],["2023-07-27",233.1039,235.5128,229.609,233.8443,1416900.0],["2023-07-28",233.331,233.331,220.2003,223.9618,1592100.0],["2023-07-31",226.0844,229.3523,222.935,226.4398,963900.0],["2023-08-01",226.0647,230.6357,225.2255,230.1618,789900.0],["2023-08-02",228.681,229.6386,227.5259,228.9969,736600.0],["2023-08-03",228.8883,236.3619,228.5427,233.7851,683500.0],["2023-08-04",233.4494,234.6539,228.1281,228.286,478100.0],["2023-08-07",229.2141,232.1265,229.2141,231.159,381700.0],["2023-08-08",226.2325,228.4736,222.5401,227.8418,561800.0],["2023-08-09",228.0096,228.4045,221.4837,222.0662,679000.0],["2023-08-10",223.2822,226.0404,220.1879,222.6396,497900.0],["2023-08-11",222.6396,225.9415,220.1583,223.045,342600.0],["2023-08-14",222.7978,225.3583,221.4632,224.8541,289700.0],["2023-08-15",223.9544,224.5575,218.6754,219.6541,281300.0],["2023-08-16",219.6541,220.5932,218.6952,218.8632,280500.0],["2023-08-17",218.6457,220.01,216.1347,216.6883,404800.0],["2023-08-18",216.6884,224.6662,216.1051,222.5408,689700.0],["2023-08-21",223.4206,231.2205,223.4206,229.3225,618300.0],["2023-08-22",228.2252,231.2997,225.1704,226.2085,432600.0],["2023-08-23",227.5727,228.4229,223.0746,226.5446,404300.0],["2023-08-24",227.9088,233.7909,226.7027,231.8631,668100.0],["2023-08-25",231.4677,232.6639,228.7689,231.4578,550700.0],["2023-08-28",230.924,236.035,229.7772,233.9985,569500.0],["2023-08-29",233.257,235.254,229.9552,230.4297,517300.0],["2023-08-30",230.4297,232.6342,229.4114,230.7262,427500.0],["2023-08-31",230.7955,231.6061,226.9202,227.9582,612800.0],["2023-09-01",228.3635,234.5521,226.6236,231.6753,537800.0],["2023-09-05",232.5156,233.4943,230.4099,230.7065,388400.0],["2023-09-06",228.8776,233.6723,228.6305,231.9126,445300.0],["2023-09-07",232.397,234.5719,231.6061,232.8715,497900.0],["2023-09-08",232.9506,239.94,232.9506,239.7323,649700.0],["2023-09-11",241.6106,243.4,237.6661,238.1308,567100.0],["2023-09-12",238.3087,240.9582,237.3992,239.9597,449700.0],["2023-09-13",240.8593,242.184,238.5262,240.0585,402100.0],["2023-09-14",241.3734,243.2912,240.6121,242.6882,454800.0],["2023-09-15",241.5711,245.0509,240.8296,244.26,1082100.0],["2023-09-18",243.4197,244.3391,238.2099,243.6867,576300.0],["2023-09-19",244.5962,247.7893,244.2106,244.695,540000.0],["2023-09-20",244.349,247.2357,243.5779,243.8646,422300.0],["2023-09-21",242.7376,244.0722,233.1681,236.1437,788200.0],["2023-09-22",236.5194,242.8463,234.7696,238.3977,554300.0],["2023-09-25",237.7452,239.8905,237.0631,237.9232,333200.0],["2023-09-26",235.6396,238.1407,233.5042,234.8783,495100.0],["2023-09-27",236.4107,236.5589,233.9194,234.3544,366400.0],["2023-09-28",234.6411,238.2395,234.6411,236.1339,337000.0],["2023-09-29",236.0745,237.854,234.5126,234.9376,384700.0],["2023-10-02",235.076,238.9612,233.5635,235.4616,468500.0],["2023-10-03",233.6624,233.6624,225.6746,228.067,488000.0],["2023-10-04",227.5727,233.7118,226.9103,229.8959,441200.0],["2023-10-05",228.8381,233.7019,227.1773,232.1597,448700.0],["2023-10-06",232.3377,238.9216,225.6251,237.0334,433400.0],["2023-10-09",233.9293,236.3513,232.4365,234.0974,347300.0],["2023-10-10",235.8669,238.7338,234.3643,234.4631,491500.0],["2023-10-11",234.2852,234.6905,227.9088,230.7164,453400.0],["2023-10-12",229.0655,229.105,220.7416,225.2298,597200.0],["2023-10-13",225.0617,228.581,222.1948,225.2594,408100.0],["2023-10-16",227.5232,231.0031,227.5232,229.4708,394900.0],["2023-10-17",230.4297,236.8753,230.0145,235.3529,458400.0],["2023-10-18",234.1962,234.1962,230.0837,230.0837,427100.0],["2023-10-19",228.9271,230.0442,223.1933,223.302,364600.0],["2023-10-20",223.3119,224.4883,217.588,219.0313,316700.0],["2023-10-23",219.0313,220.1187,215.6305,216.6784,431600.0],["2023-10-24",218.9621,219.5651,216.1248,217.5286,428900.0],["2023-10-25",216.9553,217.1233,212.7439,213.7424,583500.0],["2023-10-26",212.5462,221.2853,212.5462,219.397,703600.0],["2023-10-27",205.0823,224.7157,197.8953,218.9324,1245400.0],["2023-10-30",218.9621,224.864,218.0427,220.7416,694100.0],["2023-10-31",220.1385,222.2837,215.8381,221.9575,732100.0],["2023-11-01",223.0845,225.5362,214.5233,215.9864,898900.0],["2023-11-02",216.2138,221.0678,213.9697,217.064,1076500.0],["2023-11-03",221.2161,221.2161,213.337,215.5416,1162500.0],["2023-11-06",217.3408,218.7743,213.1393,218.3887,830700.0],["2023-11-07",216.7674,220.4252,215.9765,218.8632,644900.0],["2023-11-08",219.1305,221.4172,218.685,220.8926,515900.0],["2023-11-09",222.1597,226.8619,221.5855,224.6741,634500.0],["2023-11-10",225.0107,227.0202,222.8625,226.2679,460000.0],["2023-11-13",226.4758,227.5548,224.0109,224.2881,437800.0],["2023-11-14",220.7639,223.3278,216.4874,219.8235,899700.0],["2023-11-15",220.754,221.2985,218.0911,219.2592,502900.0],["2023-11-16",219.7047,223.2585,215.0718,218.7939,915500.0],["2023-11-17",219.6651,222.4864,218.6059,222.1993,945500.0],["2023-11-20",222.1993,225.565,222.0211,222.8427,475700.0],["2023-11-21",223.2486,227.5746,223.0011,225.4165,549800.0],["2023-11-22",225.4067,226.7728,222.8526,224.0603,322400.0],["2023-11-24",223.6545,227.9211,223.6545,226.5451,179600.0],["2023-11-27",225.5551,229.3565,225.5551,228.2873,514600.0],["2023-11-28",228.5942,228.5942,214.1908,214.2799,786500.0],["2023-11-29",214.4778,217.8436,210.6468,214.6362,979600.0],["2023-11-30",215.6163,221.2885,215.3292,220.061,1073800.0],["2023-12-01",218.388,222.3873,217.21,219.7542,922400.0],["2023-12-04",219.3879,222.9516,218.784,220.1699,581300.0],["2023-12-05",219.0711,219.8928,215.8044,219.8136,498200.0],["2023-12-06",220.9817,222.5259,214.5471,214.6164,707600.0],["2023-12-07",214.6164,215.5767,212.0723,214.1611,1096400.0],["2023-12-08",215.1015,222.9022,213.8938,221.8528,794500.0],["2023-12-11",222.4567,225.8026,220.3085,223.0605,498200.0],["2023-12-12",223.0605,227.8122,222.2785,225.7036,654100.0],["2023-12-13",225.7036,226.6936,210.5082,212.5376,1067400.0],["2023-12-14",211.8446,214.8837,209.6569,212.6663,1794400.0],["2023-12-15",211.0626,213.6958,206.3407,207.776,1508500.0],["2023-12-18",213.0227,218.002,211.7061,216.032,1320200.0],["2023-12-19",216.6755,222.13,216.6755,220.358,877900.0],["2023-12-20",215.7548,222.7536,215.7548,219.3582,768100.0],["2023-12-21",218.8434,220.853,215.9528,220.7639,694200.0],["2023-12-22",220.457,224.298,220.1403,223.4862,666500.0],["2023-12-26",223.8525,226.2283,222.9417,224.9909,384600.0],["2023-12-27",225.4463,226.8124,224.3969,225.377,287900.0],["2023-12-28",225.4363,227.1687,225.1988,226.159,201100.0],["2023-12-29",226.9807,227.1391,224.5356,225.3275,274000.0],["2024-01-02",226.5352,228.5744,221.5558,228.4259,552500.0],["2024-01-03",228.7625,233.5043,227.7429,230.386,598300.0],["2024-01-04",230.9601,235.89,230.0593,230.3365,535300.0],["2024-01-05",230.6533,233.435,228.6239,232.1877,477800.0],["2024-01-08",232.94,235.4346,227.7033,235.1673,735000.0],["2024-01-09",235.5732,236.4443,227.8914,230.5048,423300.0],["2024-01-10",229.7227,232.2471,228.7328,231.8115,334200.0],["2024-01-11",232.9301,234.1675,229.7029,230.5642,396400.0],["2024-01-12",230.7919,233.2271,227.0598,228.6041,491000.0],["2024-01-16",228.6734,232.7915,228.6041,230.7127,516500.0],["2024-01-17",227.6835,234.1279,226.3273,231.7224,452000.0],["2024-01-18",230.4454,234.3853,228.7526,234.2566,379200.0],["2024-01-19",235.4643,238.6618,234.1774,237.1868,475100.0],["2024-01-22",237.0878,240.0675,234.91,239.7309,535500.0],["2024-01-23",241.4534,242.869,238.5133,238.7113,676400.0],["2024-01-24",240.2853,242.2948,237.949,239.6319,548500.0],["2024-01-25",239.6319,242.5324,237.3551,238.2559,687200.0],["2024-01-26",239.4042,242.3542,238.2757,240.5625,432400.0],["2024-01-29",239.0875,240.8396,237.4343,237.8599,769500.0],["2024-01-30",238.6519,243.0769,238.1767,241.8494,719000.0],["2024-01-31",240.117,240.3744,234.8902,236.7809,727700.0],["2024-02-01",236.3553,239.6121,234.5734,238.0381,1069700.0],["2024-02-02",247.482,256.6587,239.2359,248.6799,1703400.0],["2024-02-05",249.066,249.066,243.0868,245.7299,821300.0],["2024-02-06",245.6903,247.1554,238.3252,239.0677,639700.0],["2024-02-07",240.7208,242.8096,237.4838,241.3445,412700.0],["2024-02-08",240.9584,242.671,239.1567,241.3544,347900.0],["2024-02-09",242.9977,245.7101,241.7405,245.6309,307200.0],["2024-02-12",246.4921,248.9966,244.0074,248.9075,570400.0],["2024-02-13",254.5501,260.6877,252.204,255.2034,845600.0],["2024-02-14",255.154,256.6686,249.6302,252.4317,477800.0],["2024-02-15",254.1245,256.4904,252.3228,254.8669,789100.0],["2024-02-16",254.8669,261.5786,254.7382,255.0649,523400.0],["2024-02-20",254.3522,257.5991,251.7981,253.283,373400.0],["2024-02-21",254.174,255.7777,252.8475,253.9166,370600.0],["2024-02-22",255.0748,261.2618,255.0748,260.0046,470100.0],["2024-02-23",261.7865,264.3504,260.7075,260.7075,563200.0],["2024-02-26",260.3511,265.5878,259.4998,265.2314,700800.0],["2024-02-27",264.9048,267.5083,263.4001,265.2513,628400.0],["2024-02-28",263.7466,268.3794,263.4199,265.6671,497900.0],["2024-02-29",265.37,266.8153,262.5388,265.1919,731500.0],["2024-03-01",265.2018,265.9739,260.7867,263.5585,448500.0],["2024-03-04",263.4496,268.0627,263.1427,265.0038,554600.0],["2024-03-05",262.7368,263.8752,258.8563,261.6875,473100.0],["2024-03-06",262.0043,264.1524,258.5593,264.0139,477700.0],["2024-03-07",263.9545,266.5184,262.3409,266.0432,429500.0],["2024-03-08",265.9145,266.5778,261.2916,261.3213,290600.0],["2024-03-11",261.3113,262.669,258.4967,261.7473,342700.0],["2024-03-12",263.5016,264.5124,260.4095,262.8871,554500.0],["2024-03-13",262.897,263.789,259.6563,260.2212,442900.0],["2024-03-14",263.3132,264.5818,259.9337,261.8762,737200.0],["2024-03-15",260.2806,266.7423,260.2806,266.0387,507500.0],["2024-03-18",264.9386,269.5569,264.225,267.337,506700.0],["2024-03-19",266.7324,269.1406,265.8206,267.2973,426500.0],["2024-03-20",266.8612,268.0307,263.8583,266.4549,501300.0],["2024-03-21",266.4549,271.8958,264.8692,271.321,433800.0],["2024-03-22",268.5659,269.4579,257.8427,258.0409,705200.0],["2024-03-25",258.576,261.8862,256.1381,260.1815,515300.0],["2024-03-26",260.5383,262.352,257.3967,257.8922,435600.0],["2024-03-27",258.5562,260.4095,257.2976,260.241,422700.0],["2024-03-28",261.3807,262.4709,259.2896,261.8366,303000.0],["2024-04-01",261.8366,265.7711,260.2707,263.9773,307800.0],["2024-04-02",263.6205,265.2359,260.2509,261.3411,416800.0],["2024-04-03",261.351,264.5917,260.9248,260.9744,348200.0],["2024-04-04",257.8625,262.3718,253.3532,254.1163,559300.0],["2024-04-05",257.5354,261.5889,256.1281,257.9715,359000.0],["2024-04-08",257.9715,260.1915,256.5345,258.9625,205200.0],["2024-04-09",263.4619,263.4619,255.474,255.9002,489000.0],["2024-04-10",256.4552,262.0348,256.4552,257.2183,584600.0],["2024-04-11",257.9913,262.3024,256.4254,260.9645,728100.0],["2024-04-12",260.9545,262.0942,256.019,258.7841,563300.0],["2024-04-15",261.787,265.5233,259.5175,260.6473,621000.0],["2024-04-16",260.0032,261.1032,255.7416,257.7832,290300.0],["2024-04-17",257.6841,260.5086,255.1074,256.7921,280900.0],["2024-04-18",258.1003,259.131,255.4542,257.4462,295900.0],["2024-04-19",256.9705,260.7563,255.8308,260.241,449800.0],["2024-04-22",262.233,265.226,259.4482,261.9258,420200.0],["2024-04-23",263.0754,264.6313,259.9338,264.5124,410200.0],["2024-04-24",265.5134,265.7017,262.1339,262.1735,388500.0],["2024-04-25",262.1438,263.9178,258.2588,263.0457,871500.0],["2024-04-26",262.5105,264.2052,260.6374,263.9376,394200.0],["2024-04-29",263.7989,271.6183,263.7989,271.4597,652400.0],["2024-04-30",272.5399,272.5399,265.8999,266.7224,774600.0],["2024-05-01",272.5399,273.6499,262.1537,263.115,1326400.0],["2024-05-02",264.3638,269.3884,264.3638,267.0594,562100.0],["2024-05-03",265.8801,268.7244,262.6492,268.3676,480900.0],["2024-05-06",268.8136,271.5192,268.1595,270.211,465100.0],["2024-05-07",270.6867,272.4904,266.2666,266.5639,581800.0],["2024-05-08",266.8712,266.9306,262.7087,264.6413,421900.0],["2024-05-09",263.7493,265.1665,261.46,262.451,393200.0],["2024-05-10",261.8961,266.3062,260.5879,266.2369,600300.0],["2024-05-13",264.9682,268.5162,264.2151,265.0376,317300.0],["2024-05-14",263.2737,267.0892,260.7366,266.009,652100.0],["2024-05-15",264.7999,266.7721,262.2727,265.3747,424200.0],["2024-05-16",265.7017,268.2785,263.6106,265.1467,449900.0],["2024-05-17",266.2765,267.4856,265.0278,265.3747,306900.0],["2024-05-20",265.3052,269.512,264.0253,267.3094,282800.0],["2024-05-21",267.8154,267.8154,264.3031,267.5376,292700.0],["2024-05-22",266.9621,271.159,265.9203,270.5339,538600.0],["2024-05-23",271.2383,275.1375,270.0179,272.3396,557500.0],["2024-05-24",274.7109,282.3803,273.2921,282.172,656900.0],["2024-05-28",282.8765,283.819,279.0963,280.6342,518500.0],["2024-05-29",279.4932,280.3067,276.725,277.7073,417700.0],["2024-05-30",277.489,280.0686,276.1297,277.1913,518900.0],["2024-05-31",277.8065,285.5454,277.5982,283.9679,896800.0],["2024-06-03",283.1543,283.9381,280.5349,283.7,701900.0],["2024-06-04",282.2316,284.9799,278.9773,280.7731,670400.0],["2024-06-05",280.9418,283.7496,277.6775,282.5987,571800.0],["2024-06-06",282.4597,284.2754,277.737,277.985,286900.0],["2024-06-07",280.1381,281.6561,276.5961,277.866,407700.0],["2024-06-10",278.5407,280.7532,277.7965,278.6597,339800.0],["2024-06-11",277.8065,279.2054,273.9966,276.9532,408800.0],["2024-06-12",278.9475,278.9475,273.8874,276.8044,630800.0],["2024-06-13",274.8995,277.2807,274.0065,276.9731,331300.0],["2024-06-14",275.2864,277.0921,273.0838,274.9987,311400.0],["2024-06-17",274.9987,279.4138,273.5799,278.9574,251900.0],["2024-06-18",278.9574,281.6958,276.8739,280.5548,313600.0],["2024-06-20",281.2295,287.6091,280.6937,286.5574,519500.0],["2024-06-21",286.478,286.478,276.6457,277.4493,767500.0],["2024-06-24",277.4493,278.3819,274.7109,275.5047,894400.0],["2024-06-25",276.2984,278.2034,272.558,273.8379,553700.0],["2024-06-26",273.6096,275.7627,271.0102,272.7465,436800.0],["2024-06-27",271.6848,274.959,271.6848,274.2446,384400.0],["2024-06-28",274.1553,277.5089,273.9371,277.112,975000.0],["2024-07-01",280.6143,282.3605,276.9532,279.89,658400.0],["2024-07-02",280.0289,281.4279,278.2629,279.7908,308900.0],["2024-07-03",280.6044,282.3606,275.9611,277.1815,277700.0],["2024-07-05",277.3303,277.3303,273.0739,273.8478,408100.0],["2024-07-08",273.8478,276.4274,269.7898,270.3851,594900.0],["2024-07-09",271.4963,275.1475,270.9407,271.0796,439700.0],["2024-07-10",270.1073,271.6849,266.9026,270.8018,326000.0],["2024-07-11",268.6785,268.6785,260.5825,263.1423,722000.0],["2024-07-12",264.819,267.7558,261.1679,261.5945,652100.0],["2024-07-15",262.9736,264.5511,255.0065,261.8822,1400800.0],["2024-07-16",261.5052,261.5052,237.465,237.7528,2942000.0],["2024-07-17",236.1058,236.2546,217.3737,224.3288,3480800.0],["2024-07-18",225.7972,228.7439,205.0807,217.205,2854100.0],["2024-07-19",217.2149,219.5068,200.7549,209.9622,4331200.0],["2024-07-22",210.9543,214.5658,210.8551,212.3731,1701400.0],["2024-07-23",212.8097,222.2154,212.8097,218.7726,1985400.0],["2024-07-24",220.5784,230.0635,219.9335,225.2217,2542400.0],["2024-07-25",226.0055,240.1736,226.0055,237.3261,2217600.0],["2024-07-26",239.112,244.4201,219.487,219.5068,2638500.0],["2024-07-29",219.487,221.0447,212.7601,213.8217,1126100.0],["2024-07-30",218.723,220.9058,212.6906,219.8442,1259700.0],["2024-07-31",221.0645,223.1778,217.205,219.7846,1078800.0],["2024-08-01",219.7846,221.134,211.758,213.0577,1069100.0],["2024-08-02",208.3946,208.3946,196.3695,196.4985,1437800.0],["2024-08-05",190.5852,194.2661,186.5471,191.4881,1561000.0],["2024-08-06",188.462,193.8097,185.7236,191.8056,1267800.0],["2024-08-07",192.5497,199.0384,192.4703,193.5815,1364800.0],["2024-08-08",195.3277,197.947,193.2442,196.6771,734400.0],["2024-08-09",195.6238,197.6012,191.9969,194.9878,747600.0],["2024-08-12",193.5073,198.9526,193.1297,198.734,744700.0],["2024-08-13",199.2407,200.9399,197.6111,198.0782,1032100.0],["2024-08-14",202.182,217.1765,200.92,215.1991,1541300.0],["2024-08-15",216.1828,222.9795,215.2388,218.2695,1198000.0],["2024-08-16",217.7826,219.4123,215.0103,219.1042,599500.0],["2024-08-19",219.9985,222.5225,217.5541,220.0283,638600.0],["2024-08-20",218.9353,219.76,216.4412,217.9217,667900.0],["2024-08-21",218.9949,221.966,217.1169,221.6381,808800.0],["2024-08-22",221.2207,223.1186,217.3851,217.9217,503700.0],["2024-08-23",222.5721,223.2081,218.9552,222.4032,844400.0],["2024-08-26",222.741,225.0761,222.433,223.9036,511700.0],["2024-08-27",222.7113,226.6164,222.7113,225.7718,530900.0],["2024-08-28",224.4899,225.4637,218.2198,219.5017,675600.0],["2024-08-29",219.5513,221.7175,218.3589,221.4294,614700.0],["2024-08-30",222.4131,224.9072,220.6245,222.9199,581700.0],["2024-09-03",220.5848,222.4032,217.4646,218.3192,474800.0],["2024-09-04",217.9515,221.648,216.8386,217.9416,474700.0],["2024-09-05",219.4818,220.1178,213.1025,214.5035,613800.0],["2024-09-06",214.6625,215.4972,208.6906,210.0916,801600.0],["2024-09-09",213.5993,213.5993,204.9643,208.8595,799700.0],["2024-09-10",208.8595,211.1548,206.2461,208.154,1617100.0],["2024-09-11",208.3925,208.6111,203.1161,208.1341,599600.0],["2024-09-12",206.733,209.1576,205.2922,205.6698,626300.0],["2024-09-13",207.2696,208.9688,204.1992,204.4078,515800.0],["2024-09-16",204.7656,208.3825,204.7656,206.8225,1196700.0],["2024-09-17",208.4124,211.9399,207.1504,209.1775,1122200.0],["2024-09-18",209.0085,214.2353,209.0085,210.7574,896700.0],["2024-09-19",216.2623,220.7239,212.2976,219.4321,1191500.0],["2024-09-20",217.6137,220.078,213.2118,214.1558,1165400.0],["2024-09-23",216.3418,221.9858,215.2786,219.4222,904700.0],["2024-09-24",220.0582,221.3996,217.7429,220.5947,658400.0],["2024-09-25",222.1349,229.7365,221.2207,228.8918,1260000.0],["2024-09-26",229.6073,231.6145,224.2018,227.8187,987600.0],["2024-09-27",227.3715,230.6804,226.1195,229.3986,820000.0],["2024-09-30",229.8358,232.8864,227.7789,231.1574,625400.0],["2024-10-01",231.0879,231.376,225.7022,228.395,434600.0],["2024-10-02",223.059,230.4022,221.34,229.6073,1251000.0],["2024-10-03",229.4781,236.8015,227.7591,234.3471,1172900.0],["2024-10-04",238.1231,242.6542,236.8214,241.4817,1095400.0],["2024-10-07",240.329,241.6108,237.5269,237.656,766500.0],["2024-10-08",236.0761,238.2522,235.0924,237.199,596400.0],["2024-10-09",243.0914,245.5358,241.0345,244.2739,1081100.0],["2024-10-10",243.2305,247.4238,241.6208,241.8195,758100.0],["2024-10-11",241.4022,247.8213,241.4022,246.5196,709100.0],["2024-10-14",246.6587,248.6261,244.3136,248.1293,646800.0],["2024-10-15",251.3886,255.4725,250.1465,250.6035,670500.0],["2024-10-16",250.9017,258.1554,250.6433,253.1672,705900.0],["2024-10-17",253.4852,261.0271,253.4852,260.5601,966200.0],["2024-10-18",260.6992,261.7824,256.7146,256.9829,1876300.0],["2024-10-21",256.9829,257.6487,252.7002,254.7273,489100.0],["2024-10-22",253.4455,256.188,252.8592,254.459,513800.0],["2024-10-23",252.1338,256.7246,250.9514,256.3669,659900.0],["2024-10-24",257.758,260.5601,256.6451,260.3813,669200.0],["2024-10-25",260.6794,260.7191,258.5628,259.2783,573600.0],["2024-10-28",259.477,264.0379,258.225,262.6269,589500.0],["2024-10-29",264.346,264.6839,262.1103,263.9485,490700.0],["2024-10-30",263.8293,266.3135,262.001,262.3487,646200.0],["2024-10-31",281.2086,289.8237,274.7498,280.3938,1597700.0],["2024-11-01",279.3603,280.7117,276.578,279.0324,1022100.0],["2024-11-04",279.0722,280.3937,269.1851,272.2457,1098700.0],["2024-11-05",268.4399,276.0912,265.5384,274.0641,948800.0],["2024-11-06",300.7839,307.044,291.7117,306.2093,1924500.0],["2024-11-07",299.6709,305.0169,298.1407,302.9699,643200.0],["2024-11-08",303.0197,310.5219,300.5951,310.2734,883300.0],["2024-11-11",312.8272,319.8822,312.8272,315.9175,676200.0],["2024-11-12",314.576,316.8615,312.6185,315.2318,415400.0],["2024-11-13",313.7314,316.8714,311.5255,312.688,442100.0],["2024-11-14",314.4286,320.2969,311.6735,312.8472,839100.0],["2024-11-15",313.6031,316.5074,310.3507,312.33,402400.0],["2024-11-18",312.8472,314.0209,310.3507,313.076,559700.0],["2024-11-19",309.0577,313.0163,309.0577,312.8372,429900.0],["2024-11-20",315.3337,316.5571,312.0216,315.3437,469400.0],["2024-11-21",316.2886,325.0014,315.3835,321.5004,485800.0],["2024-11-22",321.0131,325.7872,321.0131,325.091,526800.0],["2024-11-25",325.459,328.9401,321.4308,323.3703,955700.0],["2024-11-26",323.2609,326.3342,322.8531,325.5883,564500.0],["2024-11-27",326.0756,327.7565,323.2012,323.967,256300.0],["2024-11-29",325.0611,327.2194,323.2707,323.4001,254100.0],["2024-12-02",324.6931,326.0458,321.4506,322.1667,469900.0],["2024-12-03",325.3097,326.4237,320.4958,321.5302,499500.0],["2024-12-04",328.7014,328.7014,323.609,325.1506,314900.0],["2024-12-05",326.2348,330.7504,326.195,328.8705,370600.0],["2024-12-06",323.4797,328.9302,323.4797,325.7971,388800.0],["2024-12-09",331.1183,331.1183,318.7254,318.7751,436000.0],["2024-12-10",318.4072,324.6136,314.7967,322.3061,548500.0],["2024-12-11",325.2898,330.0342,322.2463,328.7511,380600.0],["2024-12-12",331.3968,332.5804,327.8062,328.3234,379700.0],["2024-12-13",330.3823,331.4665,326.0159,328.4528,299200.0],["2024-12-16",327.6869,330.6707,327.3587,327.9952,414000.0],["2024-12-17",324.9119,329.9347,324.9119,327.6272,447900.0],["2024-12-18",328.8406,331.4664,319.0039,320.3267,643300.0],["2024-12-19",328.224,333.028,323.2907,325.9264,466100.0],["2024-12-20",321.2816,329.4275,321.2418,326.1651,904800.0],["2024-12-23",325.3595,329.3877,324.7925,327.2393,464900.0],["2024-12-24",328.2737,333.1274,327.7366,333.1274,145300.0],["2024-12-26",330.9791,334.5895,330.5017,334.1022,189000.0],["2024-12-27",330.8199,334.0723,328.3135,330.1336,261300.0],["2024-12-30",325.1009,328.2041,322.8033,325.2202,344500.0],["2024-12-31",325.8667,332.8987,324.0167,324.7527,396200.0],["2025-01-02",326.1652,328.3434,322.4055,326.2348,657400.0],["2025-01-03",329.9149,333.5551,327.1995,331.2974,398800.0],["2025-01-06",342.457,343.004,334.4901,334.7188,718100.0],["2025-01-07",342.1486,342.626,328.224,333.8336,639200.0],["2025-01-08",334.8382,336.2008,330.3127,331.6256,422200.0],["2025-01-10",330.1138,332.2622,325.3098,328.6318,519300.0],["2025-01-13",325.7374,329.4275,324.9119,325.3595,395900.0],["2025-01-14",326.9111,333.8337,324.5042,332.7893,469300.0],["2025-01-15",334.2215,336.8572,330.1436,336.4296,512200.0],["2025-01-16",342.6261,345.8685,341.5619,344.3468,563400.0],["2025-01-17",340.7661,348.4943,339.0355,347.0521,450200.0],["2025-01-21",348.6037,352.2242,348.1164,348.5142,599400.0],["2025-01-22",359.6838,359.6838,349.3596,354.8698,456500.0],["2025-01-23",354.8698,358.5499,354.472,356.8491,592500.0],["2025-01-24",354.3526,359.276,354.3526,358.351,444300.0],["2025-01-27",352.8806,353.3679,345.4906,350.8516,426000.0],["2025-01-28",352.5126,358.8582,350.8118,356.2523,465300.0],["2025-01-29",354.5217,364.0302,352.065,360.0717,536100.0],["2025-01-30",362.1802,363.7219,357.4956,359.8528,1162500.0],["2025-01-31",373.7178,373.7178,356.3717,364.9155,1372400.0],["2025-02-03",354.6709,363.9706,353.0894,362.1902,667000.0],["2025-02-04",361.0662,366.2283,356.7695,359.9424,455800.0],["2025-02-05",361.7128,366.4671,349.7078,364.4977,632900.0],["2025-02-06",372.0866,372.2855,364.4977,369.053,780200.0],["2025-02-07",368.0087,373.8173,366.109,367.1534,685700.0],["2025-02-10",367.3423,370.3262,359.3854,364.1297,1095800.0],["2025-02-11",362.5085,367.78,353.3282,360.4695,881000.0],["2025-02-12",360.7579,366.1288,360.0517,365.3431,371000.0],["2025-02-13",365.3232,371.2213,361.484,370.3361,698700.0],["2025-02-14",372.395,374.0859,367.5612,371.9673,582000.0],["2025-02-18",372.1165,379.5463,371.7783,377.9449,676400.0],["2025-02-19",375.9258,381.4758,375.9258,381.2669,730900.0],["2025-02-20",380.7001,381.5455,367.9491,377.4178,1348500.0],["2025-02-21",378.2036,381.9732,369.6101,370.1273,1175800.0],["2025-02-24",371.9772,377.2984,366.7853,372.206,1317500.0],["2025-02-25",369.0033,373.3896,341.9298,355.4367,1553100.0],["2025-02-26",358.1322,367.6009,347.44,360.2507,836400.0],["2025-02-27",363.881,367.959,358.4405,359.7235,387000.0],["2025-02-28",361.106,370.2167,360.3999,369.7393,736800.0],["2025-03-03",371.9275,373.8869,355.7848,356.9286,1334500.0],["2025-03-04",348.3948,349.9166,328.9103,334.6492,1766300.0],["2025-03-05",362.5781,362.5781,329.5966,343.2228,960700.0],["2025-03-06",335.7433,342.626,326.9509,335.1266,792700.0],["2025-03-07",330.8001,335.445,319.72,332.103,953900.0],["2025-03-10",321.6695,322.4552,305.8948,309.3959,1360400.0],["2025-03-11",308.8682,316.1957,305.3538,311.845,1285200.0],["2025-03-12",322.2587,322.8262,313.189,317.7886,804300.0],["2025-03-13",317.7687,318.4058,305.533,307.5042,895200.0],["2025-03-14",310.491,322.866,307.1259,320.5663,1109600.0],["2025-03-17",320.168,329.0884,316.9523,326.8384,772400.0],["2025-03-18",325.8229,330.532,320.4468,324.8572,767400.0],["2025-03-19",325.2952,334.2853,321.8705,330.7411,769600.0],["2025-03-20",326.9878,334.1758,323.4037,332.9712,571800.0],["2025-03-21",326.3107,329.4966,320.7156,326.4501,828200.0],["2025-03-24",333.2897,341.7322,333.2897,340.2289,556100.0],["2025-03-25",341.8816,345.5851,335.7986,341.0254,385100.0],["2025-03-26",343.4745,345.9137,335.0718,337.6504,356200.0],["2025-03-27",333.7875,337.4811,326.0817,331.7167,528600.0],["2025-03-28",328.9889,336.834,325.7831,335.4004,898500.0],["2025-03-31",318.8738,331.438,317.7886,325.6935,1818800.0],["2025-04-01",331.0995,337.8296,327.595,333.3395,3687800.0],["2025-04-02",334.0066,337.501,326.7986,336.9037,1901400.0],["2025-04-03",314.4236,325.0564,302.9147,311.3672,3255900.0],["2025-04-04",299.7288,301.7897,270.4588,282.0573,2347800.0],["2025-04-07",267.711,293.0485,261.6678,286.5872,2069500.0],["2025-04-08",296.314,305.2742,280.5838,285.6215,976400.0],["2025-04-09",283.8394,320.8152,265.4411,317.47,2707100.0],["2025-04-10",306.1503,307.2753,289.8029,300.1967,1210400.0],["2025-04-11",297.648,310.2321,293.6557,310.043,789300.0],["2025-04-14",315.5884,316.6935,305.1945,309.366,588300.0],["2025-04-15",313.7764,315.9965,311.1879,312.4224,454900.0],["2025-04-16",305.991,311.2974,301.6403,304.6868,437400.0],["2025-04-17",305.4833,309.5353,303.8505,304.6669,413900.0],["2025-04-21",300.5153,303.4025,289.8328,292.0629,577500.0],["2025-04-22",297.9069,301.3317,293.5661,298.8726,596800.0],["2025-04-23",307.5541,316.4048,306.8472,311.168,1134500.0],["2025-04-24",311.616,317.1415,307.4445,314.4435,694500.0],["2025-04-25",314.4932,316.3948,310.8793,313.1492,428800.0],["2025-04-28",314.2244,317.6791,310.2621,314.0353,498500.0],["2025-04-29",313.7366,319.7797,310.3217,317.9081,464500.0],["2025-04-30",315.3295,318.7344,306.7078,318.376,711500.0],["2025-05-01",318.7941,327.5154,318.7941,322.5972,675900.0],["2025-05-02",327.3362,336.1471,324.4789,332.0851,613500.0],["2025-05-05",328.4114,337.1526,328.4114,332.5829,362800.0],["2025-05-06",326.9678,335.032,324.6481,329.6559,562200.0],["2025-05-07",330.6514,334.0265,330.4026,333.0807,429900.0],["2025-05-08",338.5962,341.8318,333.2599,337.4911,792300.0],["2025-05-09",344.4701,359.9713,343.9723,358.8264,1110500.0],["2025-05-12",373.083,377.5034,366.6516,375.0841,1227200.0],["2025-05-13",380.2313,388.5045,373.1328,381.2965,994300.0],["2025-05-14",381.416,385.5576,381.416,383.3474,532200.0],["2025-05-15",379.7135,383.9547,375.8805,379.7335,742800.0],["2025-05-16",380.4005,384.5521,379.4149,382.9093,421000.0],["2025-05-19",378.4292,386.6627,378.4292,383.666,361600.0],["2025-05-20",380.52,384.2932,379.9027,382.5012,401200.0],["2025-05-21",381.9138,385.0399,374.4867,376.2788,520300.0],["2025-05-22",376.2589,377.9215,373.3618,375.7312,402000.0],["2025-05-23",368.0952,374.437,366.4923,370.8529,459800.0],["2025-05-27",376.239,381.9337,373.4813,380.7291,664100.0],["2025-05-28",380.1914,382.8496,378.5687,379.5344,421100.0],["2025-05-29",382.2921,385.8662,378.6981,385.8363,992300.0],["2025-05-30",382.7975,386.5039,378.3139,385.7467,1194300.0],["2025-06-02",382.5883,383.1363,370.6918,381.9905,598500.0],["2025-06-03",380.1771,385.398,377.6165,384.6009,425200.0],["2025-06-04",385.3482,387.1615,374.8467,374.8566,498200.0],["2025-06-05",377.8357,381.8609,373.0134,378.6826,372200.0],["2025-06-06",385.2186,388.118,378.7424,387.5401,419700.0],["2025-06-09",387.2412,387.2412,371.3594,379.0014,534500.0],["2025-06-10",378.1146,380.6454,370.7217,377.8357,500500.0],["2025-06-11",377.0186,381.841,373.9798,375.7035,528300.0],["2025-06-12",373.093,378.304,368.6593,378.0051,341500.0],["2025-06-13",373.7407,376.0124,369.2173,372.7144,427400.0],["2025-06-16",375.4345,383.1562,375.4345,378.3737,270300.0],["2025-06-17",376.5404,378.563,375.006,376.6301,286200.0],["2025-06-18",376.3711,380.8746,374.3983,377.9055,481300.0],["2025-06-20",380.6155,381.4126,377.0187,378.1944,405900.0],["2025-06-23",375.3747,380.8945,367.4737,372.9934,441200.0],["2025-06-24",371.6384,376.3312,349.7187,352.8074,1936000.0],["2025-06-25",355.1986,360.5092,355.1986,359.6324,740400.0],["2025-06-26",362.1232,364.0562,357.0518,363.0399,611600.0],["2025-06-27",366.1385,370.0741,361.8941,363.6277,1351000.0],["2025-06-30",366.3876,374.1691,363.1794,373.6012,1125900.0],["2025-07-01",371.4292,377.0984,362.6214,371.6882,784800.0],["2025-07-02",369.5959,375.3647,365.4809,375.0957,979000.0],["2025-07-03",379.2804,384.0629,373.4219,382.7078,348600.0],["2025-07-07",378.9915,382.6281,377.3574,379.3501,535000.0],["2025-07-08",378.9217,382.7477,375.554,382.1997,1013300.0],["2025-07-09",380.207,380.207,372.9834,379.5095,685500.0],["2025-07-10",381.851,383.9732,374.8466,378.7922,613800.0],["2025-07-11",378.2143,380.5358,370.3331,370.6121,422000.0],["2025-07-14",370.8513,375.6437,368.201,369.1276,1097600.0],["2025-07-15",368.8884,371.3594,359.4431,365.6902,764900.0],["2025-07-16",370.2435,372.1764,357.7692,366.9655,728600.0],["2025-07-17",365.8297,385.5076,364.8532,377.4869,877600.0],["2025-07-18",380.5258,394.3252,379.649,391.8742,1062500.0],["2025-07-21",391.7148,394.8035,376.5404,378.2043,846200.0],["2025-07-22",381.2233,383.3256,372.7344,372.9934,472800.0],["2025-07-23",375.4445,378.8619,372.3458,377.7958,476000.0],["2025-07-24",379.2006,383.0864,373.1727,375.4145,803300.0],["2025-07-25",378.0051,382.4687,372.824,378.6527,548200.0],["2025-07-28",380.7948,384.6607,377.5966,383.6344,480400.0],["2025-07-29",386.474,390.0908,383.0366,389.2439,1506100.0],["2025-07-30",390.3996,397.9321,389.2439,397.5435,1129800.0],["2025-07-31",398.5398,402.1068,390.9477,394.2854,1267500.0],["2025-08-01",374.2887,387.3707,353.7639,368.5597,3277000.0],["2025-08-04",369.7852,374.0695,362.8306,373.2026,877500.0],["2025-08-05",375.9426,382.0303,368.9283,372.575,656300.0],["2025-08-06",373.0233,378.6128,369.8051,377.3574,558700.0],["2025-08-07",378.822,378.822,364.0163,367.5035,554800.0],["2025-08-08",368.4999,371.2797,362.3923,368.4899,528200.0],["2025-08-11",370.8512,371.997,366.1584,369.2969,409200.0],["2025-08-12",371.8177,377.8057,368.3603,372.0468,650900.0],["2025-08-13",372.0469,374.3086,341.8575,354.5012,1548000.0],["2025-08-14",355.2584,359.3833,351.1335,354.6606,1027600.0],["2025-08-15",354.4711,360.3346,348.8769,349.9938,507000.0],["2025-08-18",349.0564,354.521,347.0221,354.0125,629800.0],["2025-08-19",353.0152,357.4428,348.4581,350.2929,424800.0],["2025-08-20",349.4353,354.5509,342.2854,354.3016,595200.0],["2025-08-21",354.7504,361.1324,352.0978,360.2249,792400.0],["2025-08-22",360.4343,365.2208,351.679,361.4215,911200.0],["2025-08-25",361.6808,366.1881,357.7918,359.4172,557500.0],["2025-08-26",358.9884,367.0956,356.9641,366.2679,824900.0],["2025-08-27",365.0314,369.4788,363.4159,364.9716,658800.0],["2025-08-28",366.3177,370.466,361.6907,363.8048,447800.0],["2025-08-29",363.4358,363.8746,359.8061,363.4558,249300.0],["2025-09-02",360.2349,362.9472,353.3842,361.8104,615500.0],["2025-09-03",358.0111,363.5555,353.1947,355.3287,461000.0],["2025-09-04",357.1735,359.3573,356.4655,359.0283,611700.0],["2025-09-05",355.1492,355.1492,327.4772,332.0543,1643900.0],["2025-09-08",335.2653,342.8339,332.9019,339.5631,2299500.0],["2025-09-09",338.5859,347.3512,338.5859,339.0147,1352600.0],["2025-09-10",338.0474,341.7669,334.996,340.8994,1042300.0],["2025-09-11",341.2085,346.9125,337.1101,346.7329,793900.0],["2025-09-12",348.4382,351.0707,346.8626,349.6547,589100.0],["2025-09-15",350.602,351.3998,334.9162,335.7339,1015800.0],["2025-09-16",336.9505,338.7953,332.6725,335.3351,788800.0],["2025-09-17",335.9533,341.039,328.8633,335.2453,1082800.0],["2025-09-18",339.3936,344.8881,338.0474,338.4164,591200.0],["2025-09-19",329.0727,336.7012,317.974,334.8065,2933100.0],["2025-09-22",329.9602,336.3422,329.4616,336.0431,1350700.0],["2025-09-23",337.3394,344.0006,335.9932,339.5233,688800.0],["2025-09-24",340.0617,340.8694,330.9673,332.2437,747000.0],["2025-09-25",330.6183,336.5716,329.0727,335.5744,356300.0],["2025-09-26",338.7953,345.0178,335.5146,339.5631,480700.0],["2025-09-29",339.1743,341.3381,336.1727,339.6429,467900.0],["2025-09-30",339.0446,339.7726,327.208,331.7552,730600.0],["2025-10-01",327.6069,330.379,312.7886,316.1093,1474000.0],["2025-10-02",317.0366,321.0952,310.7543,312.0108,1611500.0],["2025-10-03",314.5237,316.5879,311.203,313.8456,1122600.0],["2025-10-06",321.1351,321.1351,310.1959,311.3028,1326300.0],["2025-10-07",313.9653,317.2759,309.8269,316.4283,670200.0],["2025-10-08",316.7574,325.7022,315.5608,324.2164,720900.0],["2025-10-09",326.121,328.2151,323.3688,326.5299,630700.0],["2025-10-10",328.3547,330.6283,313.8556,314.3542,623800.0],["2025-10-13",317.1563,323.3089,314.9026,316.8172,473400.0],["2025-10-14",316.0394,324.3261,314.2445,320.088,703400.0],["2025-10-15",322.7904,329.691,322.7904,328.3248,743100.0],["2025-10-16",329.2223,340.2911,325.3532,332.493,2052900.0],["2025-10-17",329.3619,338.5958,323.279,336.9904,1904600.0],["2025-10-20",339.1842,344.1801,337.9976,338.8751,755800.0],["2025-10-21",337.0901,340.2911,335.9932,337.2297,635400.0],["2025-10-22",339.6529,341.3182,336.0032,338.2269,645700.0],["2025-10-23",339.5532,340.0019,335.7738,337.3394,660500.0],["2025-10-24",338.6557,342.445,337.0702,339.2939,355200.0],["2025-10-27",341.4977,347.5207,340.4806,342.465,518400.0],["2025-10-28",342.3752,344.3696,339.1044,342.1359,692600.0],["2025-10-29",338.2469,344.6388,336.0131,342.6544,949900.0],["2025-10-30",342.3054,346.0349,336.063,337.5388,1443900.0],["2025-10-31",374.5944,394.6379,367.3449,376.2498,2714800.0],["2025-11-03",374.3152,383.0905,369.7381,377.8752,1519300.0],["2025-11-04",373.2582,377.7954,370.7453,373.4377,718400.0],["2025-11-05",375.9506,379.5604,370.3763,373.4875,672400.0],["2025-11-06",372.3607,373.4178,367.0158,371.6228,537500.0],["2025-11-07",370.835,372.7496,362.7278,372.4504,593400.0],["2025-11-10",374.3052,377.8553,370.6456,374.3052,540300.0],["2025-11-11",372.8593,380.757,371.9519,376.7583,483600.0],["2025-11-12",380.797,384.3569,374.5147,375.5617,608600.0],["2025-11-13",373.5059,378.7053,369.2744,371.6895,499000.0],["2025-11-14",367.7575,374.7534,364.6138,369.8433,358600.0],["2025-11-17",367.5778,370.8213,355.6818,360.6718,745900.0],["2025-11-18",357.8475,362.5081,354.6839,354.8635,877800.0],["2025-11-19",356.6699,361.8194,352.3785,355.6519,401800.0],["2025-11-20",357.6678,363.6458,340.0833,342.1691,763700.0],["2025-11-21",344.3747,345.5523,334.0256,343.3268,729100.0],["2025-11-24",343.0274,349.9734,340.273,347.4884,668000.0],["2025-11-25",346.0313,348.9853,341.8198,347.6979,404500.0],["2025-11-26",349.5043,355.2926,349.5043,352.9972,371500.0],["2025-11-28",358.8654,358.8654,354.3046,355.3226,187400.0],["2025-12-01",351.7698,359.8135,350.7019,357.5681,421200.0],["2025-12-02",358.1069,359.2347,354.5042,354.634,361800.0],["2025-12-03",354.4443,361.3703,353.3964,360.5021,507200.0],["2025-12-04",363.2566,368.7155,360.093,368.4361,439500.0],["2025-12-05",365.3024,373.1366,363.9352,370.2624,315700.0],["2025-12-08",368.8952,372.4779,365.5519,367.7574,575200.0],["2025-12-09",368.6656,381.7991,368.6656,373.9549,561200.0],["2025-12-10",378.0766,388.785,373.925,386.2102,951300.0],["2025-12-11",380.2323,388.7251,378.1465,386.6693,929600.0],["2025-12-12",390.3718,390.3718,379.5836,380.1924,1021400.0],["2025-12-15",381.1803,384.7232,369.9231,372.6775,1010500.0],["2025-12-16",369.6536,373.2264,365.6217,367.2285,903900.0],["2025-12-17",368.6956,369.0748,353.2867,355.0032,806500.0],["2025-12-18",355.602,356.9094,349.7039,352.0292,838800.0],["2025-12-19",351.6699,364.8533,351.2408,361.7296,1802500.0],["2025-12-22",360.8514,370.5718,359.1249,369.953,993200.0],["2025-12-23",371.2105,376.7693,370.1427,373.5258,358200.0],["2025-12-24",373.6356,375.412,371.8292,372.6276,216700.0],["2025-12-26",372.2284,373.2364,369.484,371.4101,339400.0],["2025-12-29",372.1885,372.8372,364.7635,365.512,386000.0],["2025-12-30",364.6437,366.0409,354.594,359.0251,540700.0],["2025-12-31",359.2147,359.2746,354.7837,356.4503,532000.0],["2026-01-02",357.2886,364.1747,355.2826,360.9013,552000.0],["2026-01-05",362.8973,375.5916,362.8973,369.3742,742900.0],["2026-01-06",372.1686,378.386,365.6118,375.8012,633600.0],["2026-01-07",374.0348,375.3022,358.1369,358.6558,627400.0],["2026-01-08",355.3525,363.9152,355.3525,361.6298,382000.0],["2026-01-09",363.6657,364.2545,358.3564,359.095,436100.0],["2026-01-12",355.0631,365.3723,354.2847,364.6238,376100.0],["2026-01-13",364.2645,365.4621,356.3405,363.6757,686500.0],["2026-01-14",359.7836,372.438,357.6978,371.0708,493200.0],["2026-01-15",375.8312,384.2242,373.436,376.0707,648600.0],["2026-01-16",378.5557,382.5276,372.6576,377.8571,487000.0],["2026-01-20",371.7494,378.3161,365.7914,366.1906,498100.0],["2026-01-21",368.0169,379.7931,368.0169,370.2025,511500.0],["2026-01-22",378.4958,379.364,370.5019,377.4778,445500.0],["2026-01-23",377.2882,377.7373,360.9512,361.3803,598100.0],["2026-01-26",361.4801,364.9731,355.5321,358.2666,710400.0],["2026-01-27",358.4263,367.7774,355.8714,364.3144,603700.0],["2026-01-28",366.0609,370.7714,362.548,366.1607,747300.0],["2026-01-29",369.8233,378.3161,360.063,361.9791,1052900.0],["2026-01-30",358.8155,364.9232,346.4106,363.7655,1269900.0],["2026-02-02",361.5001,376.7094,361.5001,375.5717,894800.0],["2026-02-03",378.5955,389.2141,371.1805,386.1603,1633500.0],["2026-02-04",386.4697,399.3537,376.4199,388.1762,928900.0],["2026-02-05",384.9328,387.3479,362.2286,371.5897,1017800.0],["2026-02-06",367.8173,386.7292,367.4481,384.364,541100.0],["2026-02-09",384.3639,396.9585,383.0565,392.4576,751900.0],["2026-02-10",394.6032,394.6931,347.8077,359.8534,2987400.0],["2026-02-11",363.4462,372.0089,335.8519,337.9876,2535600.0],["2026-02-12",338.6263,340.6223,316.3612,329.3351,2355500.0],["2026-02-13",329.335,335.1233,320.3132,334.0256,1451800.0],["2026-02-17",334.0256,334.5944,319.9739,321.5408,1843600.0],["2026-02-18",324.1655,333.4966,323.3072,331.5106,1197000.0],["2026-02-19",329.335,331.4608,318.3472,327.2592,707500.0],["2026-02-20",323.3072,323.6166,312.1597,318.5768,917600.0],["2026-02-23",314.3453,318.6766,303.1279,303.2677,1133900.0],["2026-02-24",300.643,316.1517,297.7089,308.078,1707300.0],["2026-02-25",310.7326,320.2434,306.7906,317.8283,910000.0],["2026-02-26",317.8582,323.2074,315.473,318.9061,1243900.0],["2026-02-27",310.054,311.2216,295.6231,299.7747,1318600.0],["2026-03-02",296.4614,310.1538,296.4614,305.3834,975500.0],["2026-03-03",298.5971,311.012,295.4335,305.6029,982400.0],["2026-03-04",305.8525,314.8942,305.8525,311.2516,750100.0],["2026-03-05",308.577,316.8702,303.5371,316.2814,757700.0],["2026-03-06",313.1976,314.6547,301.8805,312.9282,919700.0],["2026-03-09",307.9981,313.477,302.4892,312.1697,712200.0],["2026-03-10",313.0288,317.0645,307.2749,307.9741,1014300.0],["2026-03-11",307.7843,310.4016,297.5552,302.6398,721100.0],["2026-03-12",295.9269,304.288,288.8843,289.3139,1374900.0],["2026-03-13",294.8081,296.9558,288.6146,288.7245,1288200.0],["2026-03-16",289.8933,293.1298,281.9716,283.7498,1235300.0],["2026-03-17",287.296,297.0957,284.6288,293.5095,1785200.0],["2026-03-18",293.929,295.0378,287.0563,287.8554,921500.0],["2026-03-19",286.4169,291.1419,282.3313,285.0384,1208600.0],["2026-03-20",286.6966,297.3653,285.9175,292.7702,2115200.0],["2026-03-23",298.1346,305.317,294.4085,299.9626,1068500.0],["2026-03-24",300.0326,304.7975,297.4852,299.8528,809900.0],["2026-03-25",303.0593,308.4936,297.4353,300.3622,410300.0],["2026-03-26",298.3643,305.5167,298.3643,303.399,635700.0],["2026-03-27",300.542,301.9905,293.6893,296.5862,803500.0],["2026-03-30",295.9568,305.5367,295.3475,299.8627,1013900.0],["2026-03-31",300.1025,306.7255,295.9169,300.512,839400.0],["2026-04-01",304.1382,307.6844,283.9995,288.9642,1091300.0],["2026-04-02",283.59,296.9059,281.2125,293.3596,619500.0],["2026-04-06",293.0799,299.0636,291.7513,294.1487,616600.0],["2026-04-07",293.6993,299.0636,292.2108,297.1156,927600.0],["2026-04-08",308.6534,315.5661,306.4258,310.4615,1002000.0],["2026-04-09",309.7922,316.0056,307.2449,314.2375,577700.0],["2026-04-10",314.0078,315.636,307.2249,312.1997,913200.0],["2026-04-13",308.094,322.8884,306.6855,321.5498,637600.0],["2026-04-14",324.4267,327.6533,321.35,322.1092,678500.0],["2026-04-15",325.5156,332.4582,325.5156,331.0597,671100.0],["2026-04-16",329.2117,332.7279,311.9399,312.2396,1157400.0],["2026-04-17",313.0688,318.2732,301.6508,317.0745,1010300.0],["2026-04-20",315.0467,323.4677,315.0467,323.1181,531700.0],["2026-04-21",322.4089,332.638,322.4089,325.4656,686400.0],["2026-04-22",327.1838,332.8179,322.1891,327.4335,788600.0],["2026-04-23",324.0671,327.1938,315.8158,320.6607,533600.0],["2026-04-24",320.421,323.188,317.6938,320.1712,523300.0],["2026-04-27",321.0803,333.4672,319.8715,330.0408,764100.0],["2026-04-28",330.2306,336.6438,327.2238,333.3573,644400.0],["2026-04-29",333.3573,336.5139,326.0051,330.5403,621900.0],["2026-04-30",326.984,336.9135,325.5555,333.7768,932600.0],["2026-05-01",333.7968,339.6306,317.6938,318.2932,1288800.0],["2026-05-04",315.2964,324.6665,314.667,320.5109,965400.0],["2026-05-05",320.5109,331.739,317.494,327.2337,544300.0],["2026-05-06",328.5524,332.9078,322.6286,324.3868,645800.0],["2026-05-07",327.0839,329.1817,308.8133,309.2927,861900.0],["2026-05-08",311.6203,313.9778,301.7108,303.1992,1133300.0],["2026-05-11",303.5588,308.6334,285.0484,288.7345,1707100.0],["2026-05-12",288.0352,297.0757,283.9596,294.1688,1207100.0],["2026-05-13",292.6404,301.8906,290.7224,300.8617,596900.0],["2026-05-14",300.9915,304.5777,295.3875,297.8948,618000.0],["2026-05-15",298.2744,304.3879,294.6882,299.4132,566000.0],["2026-05-18",298.684,308.064,293.1798,295.3075,979500.0],["2026-05-19",297.5052,298.2045,286.6767,287.0562,1176600.0],["2026-05-20",288.0452,291.8512,282.4811,283.53,1188000.0],["2026-05-21",284.91,287.96,274.93,287.82,1924400.0],["2026-05-22",287.82,291.41,284.04,285.78,845300.0],["2026-05-26",286.05,286.05,278.26,282.42,942900.0],["2026-05-27",281.8,283.89,260.15,271.46,1754400.0],["2026-05-28",270.55,271.41,265.26,265.86,1064300.0],["2026-05-29",265.64,276.13,265.64,273.77,2078400.0],["2026-06-01",270.85,279.43,270.75,275.04,775200.0],["2026-06-02",274.11,278.23,267.34,272.52,684800.0],["2026-06-03",268.99,286.73,261.98,282.67,1866200.0],["2026-06-04",281.75,292.51,279.62,291.84,1083200.0],["2026-06-05",291.93,292.52,286.52,288.49,1132800.0],["2026-06-08",289.2,291.6,283.52,283.72,1229600.0],["2026-06-09",284.94,290.0,281.39,288.28,1219500.0],["2026-06-10",287.82,294.82,283.67,289.18,759500.0],["2026-06-11",287.37,290.76,284.23,285.44,1015400.0],["2026-06-12",286.76,299.79,286.0,295.66,762900.0],["2026-06-15",299.12,299.63,294.5,295.32,715800.0],["2026-06-16",296.55,304.47,294.19,303.3,825900.0],["2026-06-17",304.54,308.53,300.82,304.5,670000.0],["2026-06-18",302.98,307.79,290.96,293.95,1007600.0],["2026-06-22",295.26,298.62,292.46,297.62,742100.0],["2026-06-23",296.18,300.04,293.83,295.1,761700.0],["2026-06-24",293.45,293.82,281.26,282.15,1144700.0],["2026-06-25",282.15,283.83,271.78,277.33,1253100.0],["2026-06-26",276.02,277.99,260.78,268.75,3927200.0],["2026-06-29",273.14,275.75,266.26,269.24,1528200.0],["2026-06-30",271.77,281.98,270.04,281.68,1676000.0],["2026-07-01",284.37,297.39,280.0,293.27,1106800.0],["2026-07-02",297.5,299.29,293.01,295.18,660000.0],["2026-07-06",295.64,305.375,294.9,304.75,521466.078577],["2026-07-07",306,308.99,303.7101,307.58,620784.980996],["2026-07-08",309.005,309.005,300.25,300.82,624222.840386],["2026-07-09",301.65,314.78,299,311.47,750839.244091],["2026-07-10",315,318.22,310.67,317.03,667960.719367],["2026-07-13",320.64,323.85,317.03,321.06,649937.241532],["2026-07-14",321.06,326.765,317.39,321.35,618362.658243],["2026-07-15",321.68,330.96,320.93,329.12,872987.923848],["2026-07-16",329.51,333.095,326.71,330.77,854118.500126],["2026-07-17",327.08,334.41,324.02,324.9,629066.10626],["2026-07-20",329.07,329.07,322.34,327.96,569576.25047],["2026-07-21",329.46,331.41,325.355,328.23,459093.266488],["2026-07-22",326.55,330.58,326.55,327.38,631606.211679],["2026-07-23",327.46,330.125,320.73,323.32,687227.468382],["2026-07-24",323.62,331.12,320.07,328.7,503918.832602],["2026-07-27",331.2,335.92,328.96,331.72,534808.17444],["2026-07-28",332.72,342.61,326.9425,342.4,1050314.240435],["2026-07-29",342.01,343.745,336.79,337.78,783541.974937],["2026-07-30",337.04,340.775,334.6001,339.17,869566.349111],["2026-07-31",349,360.2575,347.7022,353.7,1231761.491258],["2026-08-03",353.6,364.21,351.845,360.35,891983.757915],["2026-08-04",358,362.52,352.14,354.24,1295121.825246],["2026-08-05",357.16,364.95,356.4501,359.92,775360.036305],["2026-08-06",363.43,365,355.53,359.05,395027.469439],["2026-08-07",355.74,362.69,354.93,362.63,688380.763444],["2026-08-10",362.63,371.405,362.63,371.26,181261.108976],["2026-08-11",369.02,375.5025,369.02,371.19,538754.292766],["2026-08-12",368.98,376.9855,366.3545,376.675,506823.031808],["2026-08-13",376.59,379,370.55,374.96,596388.837995],["2026-08-14",375.14,375.25,369.59,370.67,392458.589326]]}