{"t":"MUSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-19",36.8354,39.7434,36.8354,37.6593,911200.0],["2013-08-20",37.7078,37.8047,36.9323,36.9614,424900.0],["2013-08-21",37.0293,37.2716,36.0987,36.3507,502600.0],["2013-08-22",36.1084,36.3604,35.4783,36.0599,148500.0],["2013-08-23",35.2844,36.7578,35.139,36.1084,344600.0],["2013-08-26",36.3313,36.3313,35.7885,36.1568,267300.0],["2013-08-27",36.1084,36.1084,35.5268,35.7206,226200.0],["2013-08-28",35.5268,35.7885,35.2263,35.3426,451500.0],["2013-08-29",35.1487,36.0987,35.1487,35.4783,785600.0],["2013-08-30",35.8466,35.866,35.1875,35.8176,9313400.0],["2013-09-03",36.1568,38.7353,35.013,36.3604,5321400.0],["2013-09-04",36.8354,37.9404,36.3798,37.2522,2932100.0],["2013-09-05",37.5915,37.5915,36.6706,37.2037,1640000.0],["2013-09-06",37.1747,39.3072,37.1262,38.3863,1566200.0],["2013-09-09",38.3088,39.4042,38.0277,38.6287,2726600.0],["2013-09-10",38.6578,38.9195,38.2119,38.2119,2884000.0],["2013-09-11",37.9114,38.0761,37.6206,37.6884,1692300.0],["2013-09-12",37.5624,39.1231,37.4461,38.968,1455100.0],["2013-09-13",38.871,40.1118,38.7741,39.3072,1016400.0],["2013-09-16",39.6271,39.8307,38.968,39.3945,754100.0],["2013-09-17",39.3072,39.8695,39.1715,39.2491,1668000.0],["2013-09-18",39.0455,40.0052,38.9098,39.695,847200.0],["2013-09-19",39.6659,40.0052,38.7935,39.2103,1206400.0],["2013-09-20",39.2006,39.6271,38.968,39.4429,1465100.0],["2013-09-23",39.4429,39.6853,38.8226,39.094,654100.0],["2013-09-24",38.9777,40.0342,38.7935,39.7241,576100.0],["2013-09-25",39.6562,39.8598,38.8129,39.2297,513600.0],["2013-09-26",39.2491,40.0246,39.2491,39.8888,326900.0],["2013-09-27",39.5108,40.3057,39.5108,39.7531,298000.0],["2013-09-30",39.3266,39.6271,38.9777,39.1521,487400.0],["2013-10-01",39.2878,40.199,39.2103,39.2878,456200.0],["2013-10-02",39.2685,39.4623,39.1618,39.3363,719300.0],["2013-10-03",39.346,39.5108,39.0649,39.2588,1371900.0],["2013-10-04",39.1618,39.5011,38.968,39.0746,421100.0],["2013-10-07",38.871,38.968,38.6772,38.7741,582500.0],["2013-10-08",38.6481,38.8516,38.0665,38.4348,496600.0],["2013-10-09",38.5802,38.8807,38.2603,38.7353,1256200.0],["2013-10-10",38.9777,39.9373,38.7935,39.7337,1752400.0],["2013-10-11",39.8598,40.5189,39.6756,40.0536,1007500.0],["2013-10-14",39.8791,40.3347,39.3557,40.0924,707100.0],["2013-10-15",40.0924,40.2087,38.7159,39.5787,559700.0],["2013-10-16",39.6562,40.2766,39.5205,39.7241,334800.0],["2013-10-17",39.7047,39.7338,39.22,39.3945,403300.0],["2013-10-18",39.6077,40.2087,39.346,40.0052,399500.0],["2013-10-21",39.9179,40.4511,39.8501,40.2378,197500.0],["2013-10-22",40.2863,40.6837,39.569,40.2087,556400.0],["2013-10-23",40.073,40.1603,39.5593,39.7435,294200.0],["2013-10-24",39.8888,39.8888,39.3266,39.569,216700.0],["2013-10-25",39.6368,40.0149,39.2006,39.6271,293800.0],["2013-10-28",39.4914,39.7919,39.1037,39.2588,489700.0],["2013-10-29",39.5108,39.7725,39.0552,39.472,300500.0],["2013-10-30",39.6077,39.9082,39.1909,39.2878,354700.0],["2013-10-31",39.5011,40.0052,39.1909,39.3363,273300.0],["2013-11-01",39.4429,40.1603,39.4429,39.9373,192300.0],["2013-11-04",40.1215,40.4123,39.2685,39.4623,371700.0],["2013-11-05",39.4332,40.0246,38.4057,39.8016,480500.0],["2013-11-06",40.1118,40.8194,39.7047,40.422,554300.0],["2013-11-07",44.0958,44.1055,40.5771,40.8485,1152300.0],["2013-11-08",40.6352,40.9551,39.7822,40.771,343500.0],["2013-11-11",40.8582,41.4204,40.5189,40.9939,347300.0],["2013-11-12",40.9164,41.6531,40.9164,41.4495,398500.0],["2013-11-13",41.2072,41.498,40.8,41.401,284200.0],["2013-11-14",41.4398,41.8276,41.023,41.6628,327100.0],["2013-11-15",41.8276,42.4382,41.5077,42.2638,421000.0],["2013-11-18",42.4673,42.952,42.1668,42.5739,493500.0],["2013-11-19",42.6418,43.1943,42.3898,42.6515,555900.0],["2013-11-20",42.6515,43.6112,42.6515,42.9035,342300.0],["2013-11-21",42.8745,44.0861,42.6903,43.9795,327900.0],["2013-11-22",43.8438,45.4723,43.8438,44.8907,663000.0],["2013-11-25",44.7259,45.0361,43.301,43.5045,606800.0],["2013-11-26",43.7178,44.0377,43.0199,43.8729,308800.0],["2013-11-27",44.1249,44.9876,44.1249,44.629,370100.0],["2013-11-29",44.5417,45.0361,43.7469,43.8632,126200.0],["2013-12-02",43.9892,44.6871,43.7662,44.6096,353600.0],["2013-12-03",44.532,45.2203,44.1831,44.4254,481700.0],["2013-12-04",44.4254,44.6193,43.4076,43.6015,348600.0],["2013-12-05",43.4464,44.2315,43.3397,43.9601,416200.0],["2013-12-06",44.3769,44.6677,44.0377,44.2218,439300.0],["2013-12-09",44.1346,44.5902,44.1346,44.1831,328400.0],["2013-12-10",44.0086,44.154,43.3397,43.4367,480500.0],["2013-12-11",43.3882,43.4076,41.5464,41.9536,529000.0],["2013-12-12",41.7015,41.7985,40.9842,41.1393,408300.0],["2013-12-13",41.3041,41.4301,40.3057,41.0036,298800.0],["2013-12-16",41.023,41.5852,40.4511,40.8388,493200.0],["2013-12-17",41.2072,41.876,40.5189,41.023,517500.0],["2013-12-18",41.149,41.401,40.4414,40.9648,572700.0],["2013-12-19",40.7903,40.9551,40.5092,40.6837,481500.0],["2013-12-20",40.7031,41.5464,40.7031,41.4398,1225700.0],["2013-12-23",41.5658,41.6531,40.9454,41.0424,207500.0],["2013-12-24",41.2362,41.4204,40.5189,40.6256,72900.0],["2013-12-26",40.5674,40.9164,40.3444,40.5965,134100.0],["2013-12-27",40.6159,40.9939,40.3638,40.5965,350900.0],["2013-12-30",40.5577,40.8582,39.7822,40.8097,319800.0],["2013-12-31",41.0327,41.1975,40.1506,40.2863,322500.0],["2014-01-02",40.2475,40.7613,40.0052,40.6256,320700.0],["2014-01-03",40.5189,40.8388,40.2087,40.6837,385200.0],["2014-01-06",40.6546,40.7516,40.3444,40.4995,412700.0],["2014-01-07",40.6256,41.4107,40.0439,41.2653,551200.0],["2014-01-08",41.1975,41.4107,40.5092,41.2363,323000.0],["2014-01-09",41.4592,42.5352,41.1005,41.8276,456200.0],["2014-01-10",41.9148,42.2638,41.624,41.9245,368600.0],["2014-01-13",41.6821,41.6821,40.3348,40.4995,283600.0],["2014-01-14",40.5189,41.4204,40.5189,40.6159,269500.0],["2014-01-15",40.5189,40.674,40.1506,40.3347,242900.0],["2014-01-16",40.3735,40.9067,40.0342,40.4511,271000.0],["2014-01-17",40.4511,40.5674,39.7822,40.0924,369000.0],["2014-01-21",40.2475,40.9357,40.1796,40.7516,526200.0],["2014-01-22",40.6934,40.9842,40.2378,40.4123,384900.0],["2014-01-23",40.2766,40.3348,39.2491,39.2588,487200.0],["2014-01-24",39.0649,39.1521,38.241,38.5996,705700.0],["2014-01-27",38.5511,38.8807,38.144,38.3379,408700.0],["2014-01-28",38.2506,38.5996,38.1537,38.2797,544300.0],["2014-01-29",38.7353,38.7353,36.9517,37.795,587300.0],["2014-01-30",38.1828,38.2506,37.4849,37.8532,200300.0],["2014-01-31",37.4558,37.9792,37.2231,37.5527,424900.0],["2014-02-03",37.6302,37.7466,36.3216,36.467,581000.0],["2014-02-04",36.5446,37.068,35.9533,36.3992,309000.0],["2014-02-05",36.2053,37.4655,36.2053,37.3782,299900.0],["2014-02-06",37.5624,38.1828,37.2328,38.0568,321100.0],["2014-02-07",38.1149,38.3863,37.7272,38.0083,512600.0],["2014-02-10",37.8726,38.1634,37.6981,37.9017,295100.0],["2014-02-11",37.9017,38.4251,37.9017,38.2506,210000.0],["2014-02-12",38.2894,38.5705,37.7757,37.8726,155600.0],["2014-02-13",37.7466,38.5317,37.7078,38.4057,210500.0],["2014-02-14",38.5899,38.6868,37.8338,38.5221,108500.0],["2014-02-18",38.4833,38.9486,38.1343,38.3088,389300.0],["2014-02-19",38.0277,38.8032,37.9501,38.0955,341100.0],["2014-02-20",37.9501,38.5414,37.1068,37.9598,747600.0],["2014-02-21",38.0568,38.2894,37.5915,37.6593,346700.0],["2014-02-24",37.5915,38.0083,37.4267,37.6109,782500.0],["2014-02-25",37.5333,37.8726,37.3685,37.7853,352000.0],["2014-02-26",37.9598,38.4154,37.7466,38.2409,233700.0],["2014-02-27",38.3863,39.4914,38.2312,39.2394,405500.0],["2014-02-28",39.1715,39.7531,39.0067,39.3169,441100.0],["2014-03-03",39.0552,39.4429,38.6675,38.7741,284000.0],["2014-03-04",38.9292,39.8016,38.9292,39.5883,405500.0],["2014-03-05",39.6853,39.7241,39.0067,39.3557,338500.0],["2014-03-06",39.3072,39.7822,39.1618,39.472,483200.0],["2014-03-07",39.8016,40.2863,39.6368,39.9179,439200.0],["2014-03-10",39.821,40.296,38.968,39.8694,396400.0],["2014-03-11",39.8888,40.17,39.695,40.1021,413900.0],["2014-03-12",39.8888,40.4123,39.5787,39.7628,317500.0],["2014-03-13",39.8404,40.0343,38.9583,39.3945,225600.0],["2014-03-14",39.3945,39.9179,39.1424,39.5011,242100.0],["2014-03-17",39.6174,40.5868,39.6077,39.8016,320200.0],["2014-03-18",39.8501,40.6062,39.7144,40.4898,364500.0],["2014-03-19",40.4123,40.548,39.8695,40.1796,383400.0],["2014-03-20",40.0342,40.1797,39.472,39.5883,300700.0],["2014-03-21",39.821,39.9955,39.4526,39.6465,540400.0],["2014-03-24",39.8791,39.9761,39.4623,39.695,307300.0],["2014-03-25",39.6465,40.0052,39.22,39.7531,294200.0],["2014-03-26",39.9276,40.0343,39.0455,39.2878,366700.0],["2014-03-27",39.3654,39.5399,38.6771,38.745,442300.0],["2014-03-28",38.8807,39.6271,38.8032,39.4332,297400.0],["2014-03-31",39.5205,39.7338,39.22,39.346,327900.0],["2014-04-01",39.4429,39.7434,38.8323,39.7047,533700.0],["2014-04-02",39.5883,40.3638,39.4429,39.7919,514100.0],["2014-04-03",39.8598,41.6628,39.8501,40.7419,729500.0],["2014-04-04",40.7613,41.0424,39.6271,39.6853,485200.0],["2014-04-07",39.5593,40.0924,38.968,39.4332,591800.0],["2014-04-08",39.3945,39.6756,39.1521,39.4526,436100.0],["2014-04-09",39.5787,39.7144,39.0843,39.5011,437400.0],["2014-04-10",39.5011,40.4608,38.871,38.9389,628500.0],["2014-04-11",38.871,39.346,38.619,38.7353,504100.0],["2014-04-14",38.968,39.2588,38.7062,39.094,500600.0],["2014-04-15",39.1231,39.7822,38.871,39.4139,638800.0],["2014-04-16",39.6174,39.821,39.3654,39.4914,506900.0],["2014-04-17",39.4914,39.4914,39.0843,39.2975,397700.0],["2014-04-21",39.3072,39.4429,39.0649,39.3363,373100.0],["2014-04-22",39.3557,39.7434,39.2297,39.4429,430600.0],["2014-04-23",39.4332,40.4026,39.4042,40.1893,427500.0],["2014-04-24",40.3154,41.1102,40.0246,40.8485,595700.0],["2014-04-25",40.5674,40.7516,40.0052,40.2766,674200.0],["2014-04-28",40.3929,41.7791,40.3929,41.6046,647800.0],["2014-04-29",41.7015,41.9148,41.275,41.4689,785500.0],["2014-04-30",41.3041,41.7209,41.0036,41.1975,411600.0],["2014-05-01",41.372,41.4107,40.5383,40.9454,349500.0],["2014-05-02",41.1005,42.1087,41.0714,41.7209,285500.0],["2014-05-05",42.2056,44.5902,42.0796,43.6015,874000.0],["2014-05-06",43.301,43.3688,41.2653,42.2928,1483300.0],["2014-05-07",42.351,44.6871,42.351,43.5724,1220900.0],["2014-05-08",43.8147,45.356,43.4367,43.7953,875200.0],["2014-05-09",43.8923,45.9376,43.7469,45.6953,1361100.0],["2014-05-12",45.8697,47.8666,45.8697,47.3335,1013700.0],["2014-05-13",47.3335,47.5758,46.7034,47.2365,792400.0],["2014-05-14",47.1978,47.6921,45.7437,45.7825,896100.0],["2014-05-15",45.5596,45.9764,45.2881,45.5014,579600.0],["2014-05-16",45.5499,46.7712,45.482,46.7422,357100.0],["2014-05-19",46.5386,47.411,46.5386,46.8294,680400.0],["2014-05-20",46.7809,47.5176,46.5677,47.2171,456900.0],["2014-05-21",47.3819,47.5952,46.5386,47.1493,408300.0],["2014-05-22",47.1105,48.6033,47.1008,47.9926,655000.0],["2014-05-23",47.9732,49.0977,47.9732,48.7293,541200.0],["2014-05-27",50.1252,50.1252,48.4676,48.5645,443800.0],["2014-05-28",48.4385,49.0977,47.9829,48.7196,477700.0],["2014-05-29",48.9038,49.6405,48.5355,49.2334,259000.0],["2014-05-30",49.34,49.7665,48.962,49.3206,414200.0],["2014-06-02",49.466,50.0864,49.1074,50.0089,678000.0],["2014-06-03",49.8344,49.9507,49.3594,49.6308,328300.0],["2014-06-04",49.5339,49.9216,49.3885,49.6502,307000.0],["2014-06-05",49.6793,50.1446,49.3982,49.6405,441200.0],["2014-06-06",50.0186,51.0946,50.0186,50.7359,475600.0],["2014-06-09",50.8425,51.1139,50.4063,50.7262,521000.0],["2014-06-10",50.6487,51.0752,50.4257,50.5323,573800.0],["2014-06-11",50.3578,50.6777,50.0477,50.2124,477500.0],["2014-06-12",50.0283,50.2512,48.9523,49.0395,1022900.0],["2014-06-13",49.088,49.214,48.0993,48.6324,445600.0],["2014-06-16",48.7778,49.1462,47.9829,48.4095,409500.0],["2014-06-17",48.4482,48.5839,48.0314,48.361,345000.0],["2014-06-18",48.3125,49.0395,47.8472,48.4482,213400.0],["2014-06-19",48.5645,48.9232,47.8957,48.0605,341100.0],["2014-06-20",48.2931,48.3707,47.7406,48.0023,539300.0],["2014-06-23",47.9345,48.4579,47.7988,47.9442,212600.0],["2014-06-24",47.8181,48.0702,47.0717,47.1881,353300.0],["2014-06-25",46.936,47.4886,45.7631,47.0814,401300.0],["2014-06-26",47.0233,47.3819,46.684,47.2559,223300.0],["2014-06-27",47.1202,47.663,46.9942,47.2656,876100.0],["2014-06-30",47.1396,47.6049,46.8876,47.3916,372900.0],["2014-07-01",47.4304,47.9926,47.3625,47.4304,448100.0],["2014-07-02",47.3238,47.6921,47.0136,47.5564,470100.0],["2014-07-03",47.7309,48.5161,47.7309,48.3222,315100.0],["2014-07-07",48.1865,48.6227,47.7406,48.1865,288500.0],["2014-07-08",48.1283,48.2834,47.2656,47.2753,501200.0],["2014-07-09",47.0814,47.6534,46.6549,47.4304,382300.0],["2014-07-10",46.5774,47.5273,46.3156,46.8294,364100.0],["2014-07-11",46.7809,46.9748,46.3738,46.8779,184300.0],["2014-07-14",47.1784,47.5467,46.5386,46.9651,339000.0],["2014-07-15",46.8488,46.8682,45.7534,45.8116,463700.0],["2014-07-16",46.0151,46.8682,45.8213,46.2575,521000.0],["2014-07-17",46.1703,47.0427,45.831,46.1703,645700.0],["2014-07-18",46.2769,47.1202,46.0539,46.9942,167800.0],["2014-07-21",46.7422,46.8488,46.1509,46.4707,179400.0],["2014-07-22",46.5967,47.3819,46.558,47.2753,293100.0],["2014-07-23",47.2753,47.5758,47.062,47.4789,985200.0],["2014-07-24",47.4789,47.5758,47.0039,47.0427,500700.0],["2014-07-25",46.7616,46.9264,46.4417,46.7228,166900.0],["2014-07-28",46.7809,46.81,46.2866,46.6743,223800.0],["2014-07-29",46.7906,47.4789,46.7228,46.81,268300.0],["2014-07-30",46.8779,47.7697,46.7034,47.6437,490600.0],["2014-07-31",47.3238,48.1962,46.6937,47.9054,468800.0],["2014-08-01",47.8569,47.8569,46.558,47.2171,302900.0],["2014-08-04",47.2365,47.7018,47.062,47.4207,353100.0],["2014-08-05",47.2462,47.7018,46.8682,47.4886,335900.0],["2014-08-06",47.1978,48.3416,47.1978,48.0411,343100.0],["2014-08-07",50.0573,50.5323,49.1462,49.3013,648300.0],["2014-08-08",49.3497,50.8425,49.34,50.6874,336900.0],["2014-08-11",50.891,51.1333,49.8829,50.0767,281000.0],["2014-08-12",50.1155,50.6099,49.9701,50.4063,203900.0],["2014-08-13",50.8037,51.1042,49.7471,50.5808,378500.0],["2014-08-14",50.4645,51.0849,50.3481,50.9491,186600.0],["2014-08-15",51.1139,51.1139,49.941,50.2706,164300.0],["2014-08-18",50.5033,51.5792,50.5033,51.2884,185300.0],["2014-08-19",51.3757,51.8991,51.3272,51.7634,134000.0],["2014-08-20",51.6762,53.0139,51.5986,52.9848,370700.0],["2014-08-21",53.3144,53.3144,51.6762,51.7149,310900.0],["2014-08-22",51.8313,52.5098,51.3175,52.3062,198800.0],["2014-08-25",52.6455,52.6455,51.8797,52.4613,186900.0],["2014-08-26",52.3838,53.5567,52.2287,53.0429,237800.0],["2014-08-27",53.2368,53.4113,52.5486,53.3241,152200.0],["2014-08-28",53.0817,53.5567,52.6649,53.0332,148700.0],["2014-08-29",53.1981,53.2465,52.7521,52.8006,155800.0],["2014-09-02",52.8975,52.9848,51.8216,52.2965,350400.0],["2014-09-03",52.5389,53.3144,52.2093,53.295,223600.0],["2014-09-04",53.3144,54.6521,53.0623,53.9348,291100.0],["2014-09-05",53.7409,53.8087,53.1496,53.4986,187100.0],["2014-09-08",53.5276,53.5276,52.5195,52.9363,196500.0],["2014-09-09",53.0526,53.2368,52.4419,52.568,179100.0],["2014-09-10",52.4904,52.6746,51.8797,52.3838,246600.0],["2014-09-11",52.1899,53.2271,52.1802,52.6649,351900.0],["2014-09-12",52.6164,52.82,52.1027,52.219,163200.0],["2014-09-15",52.1318,52.5001,51.9767,52.1608,146200.0],["2014-09-16",52.1512,53.9348,51.9864,53.8281,279200.0],["2014-09-17",53.7215,54.1092,53.3435,53.3435,249100.0],["2014-09-18",53.5567,53.896,53.3435,53.421,223900.0],["2014-09-19",53.77,53.9154,52.8588,52.946,520400.0],["2014-09-22",52.568,52.568,51.4726,52.1608,302200.0],["2014-09-23",51.618,52.2966,51.618,52.0542,327900.0],["2014-09-24",52.0348,52.2675,51.7343,52.0833,258900.0],["2014-09-25",51.8507,52.1802,51.4144,51.6762,227500.0],["2014-09-26",51.6859,52.1415,51.6277,52.0154,276800.0],["2014-09-29",51.6083,52.5874,51.3951,52.442,488000.0],["2014-09-30",52.5486,52.5486,51.4047,51.4338,240900.0],["2014-10-01",51.1624,51.4823,50.0961,50.3772,296600.0],["2014-10-02",50.4257,51.2884,49.8538,50.8231,485100.0],["2014-10-03",51.1333,51.3369,50.2512,50.5905,694300.0],["2014-10-06",50.639,50.9491,49.2916,50.0961,658500.0],["2014-10-07",49.7665,50.2997,49.2043,49.214,277300.0],["2014-10-08",49.0977,50.1252,48.8651,49.9507,407700.0],["2014-10-09",49.6987,50.1543,49.1655,49.214,300200.0],["2014-10-10",49.1462,49.5824,48.1962,48.8941,380100.0],["2014-10-13",48.6421,49.0977,47.2171,48.1089,511200.0],["2014-10-14",48.4676,49.9216,48.2156,49.2237,600900.0],["2014-10-15",48.4385,49.8538,48.0023,49.2916,486900.0],["2014-10-16",48.6518,50.6099,48.4482,50.1349,344400.0],["2014-10-17",50.7747,51.7052,50.416,51.4726,457500.0],["2014-10-20",51.4823,51.6762,51.2206,51.5792,465000.0],["2014-10-21",51.8507,53.2756,51.7246,53.2465,315400.0],["2014-10-22",53.3144,54.1189,52.6746,52.7618,239300.0],["2014-10-23",53.8475,55.3985,53.8475,54.1965,487100.0],["2014-10-24",54.1771,54.1771,53.3435,53.896,306300.0],["2014-10-27",53.3531,54.0026,53.0333,53.896,180400.0],["2014-10-28",53.9929,55.5827,53.5955,55.5633,264900.0],["2014-10-29",55.699,56.0673,54.8847,55.2143,203600.0],["2014-10-30",54.9526,55.3015,54.4291,54.8363,319600.0],["2014-10-31",55.3209,55.7668,55.1949,55.5439,518700.0],["2014-11-03",55.3112,55.7087,55.0107,55.2919,277400.0],["2014-11-04",55.1077,56.3,55.1077,56.1061,474100.0],["2014-11-05",57.0851,57.0851,55.6602,55.7281,226900.0],["2014-11-06",55.3209,57.8316,55.2531,57.2015,675600.0],["2014-11-07",57.3857,57.628,55.825,57.5892,428000.0],["2014-11-10",57.8316,58.103,57.1142,57.4535,273100.0],["2014-11-11",57.7831,57.8412,57.3372,57.6377,267600.0],["2014-11-12",57.3372,59.3825,57.3372,59.1305,260100.0],["2014-11-13",59.1305,59.2468,58.4229,58.6458,249600.0],["2014-11-14",58.6458,59.4988,58.6458,59.3437,238900.0],["2014-11-17",59.3437,59.7703,59.0917,59.334,250100.0],["2014-11-18",59.2953,60.2646,59.2468,59.6927,265700.0],["2014-11-19",59.9544,61.1952,59.8963,61.0498,391400.0],["2014-11-20",61.0692,62.31,61.0692,62.2712,221900.0],["2014-11-21",62.6395,62.688,60.7299,60.9916,407700.0],["2014-11-24",61.0207,61.2534,60.3034,60.536,392100.0],["2014-11-25",60.9723,63.0854,60.9529,62.5135,616000.0],["2014-11-26",62.3584,62.4554,60.7687,60.8559,220000.0],["2014-11-28",60.7978,62.0192,60.1677,61.7671,248400.0],["2014-12-01",61.3115,61.7768,58.9463,59.2662,413500.0],["2014-12-02",59.3825,60.41,59.082,60.2549,197300.0],["2014-12-03",60.1968,61.8834,60.1968,61.7865,196200.0],["2014-12-04",62.0289,62.0289,60.5554,60.9044,294300.0],["2014-12-05",60.7881,61.3309,59.7703,59.8963,247300.0],["2014-12-08",59.7509,60.9529,59.2371,59.3147,264200.0],["2014-12-09",59.1208,60.6621,58.6652,60.5845,262200.0],["2014-12-10",60.7784,61.4763,59.4407,59.557,215900.0],["2014-12-11",60.0223,61.9222,59.5473,60.6814,272900.0],["2014-12-12",60.2259,61.9222,59.809,61.0886,229500.0],["2014-12-15",61.5345,62.0095,60.3131,60.5845,255200.0],["2014-12-16",60.4488,62.6977,60.1192,61.4472,595400.0],["2014-12-17",61.5636,62.0385,60.3422,62.0288,327800.0],["2014-12-18",63.3181,63.6864,61.7671,63.3181,254400.0],["2014-12-19",63.3084,64.2777,62.3293,63.6089,479900.0],["2014-12-22",64.0451,64.0451,62.3778,62.7753,195700.0],["2014-12-23",62.8334,64.3456,62.8334,63.6089,247100.0],["2014-12-24",63.6865,64.714,63.6865,64.3359,114600.0],["2014-12-26",64.714,65.4216,64.5298,65.218,169700.0],["2014-12-29",65.2568,67.496,65.2568,67.244,346900.0],["2014-12-30",66.7496,67.6705,66.5848,67.2246,228400.0],["2014-12-31",67.2925,68.0195,66.6915,66.7496,198300.0],["2015-01-02",67.2633,67.2633,65.0145,65.7608,232600.0],["2015-01-05",65.6542,65.8578,64.6558,65.1017,231200.0],["2015-01-06",65.4022,66.8562,64.6946,64.7721,553700.0],["2015-01-07",65.2568,67.6317,65.092,67.5251,252100.0],["2015-01-08",68.1261,69.7352,67.6414,69.3959,529500.0],["2015-01-09",69.2602,69.2699,67.719,68.7755,301200.0],["2015-01-12",68.8725,68.8919,67.4863,68.1552,337200.0],["2015-01-13",68.8337,69.6092,67.5057,68.097,257100.0],["2015-01-14",67.3118,67.8837,66.2552,67.2052,263100.0],["2015-01-15",67.2052,67.6898,65.8578,66.5848,240700.0],["2015-01-16",66.546,67.3797,65.8966,67.0792,305100.0],["2015-01-20",67.0016,67.2924,66.1195,66.9144,299300.0],["2015-01-21",67.0016,67.1179,65.4701,65.6833,487400.0],["2015-01-22",66.0614,67.5445,64.9466,67.3797,300000.0],["2015-01-23",67.3021,68.3393,66.6914,67.9128,264700.0],["2015-01-26",67.971,68.9112,67.4669,68.6204,368200.0],["2015-01-27",67.9516,68.3684,66.9532,68.097,372300.0],["2015-01-28",68.8143,69.0082,67.3797,67.719,294000.0],["2015-01-29",67.7577,68.5332,67.0598,67.8547,350800.0],["2015-01-30",67.244,68.2036,66.9047,67.6705,392900.0],["2015-02-02",67.6414,68.698,66.6236,68.5526,389700.0],["2015-02-03",69.3572,70.3265,67.719,68.1164,486000.0],["2015-02-04",68.1939,68.9016,67.4766,68.8919,455200.0],["2015-02-05",68.1067,70.1133,65.0435,66.8659,1372000.0],["2015-02-06",67.1083,67.8547,65.6446,66.7496,761900.0],["2015-02-09",66.672,66.9628,65.5379,66.6333,722400.0],["2015-02-10",66.9725,68.5138,66.5945,68.4072,414500.0],["2015-02-11",68.6301,69.4735,67.6705,69.3184,632300.0],["2015-02-12",69.8418,69.9,68.6398,69.3378,520100.0],["2015-02-13",69.2408,69.4541,68.572,68.9112,394600.0],["2015-02-17",68.8143,69.5413,68.1455,68.3975,334800.0],["2015-02-18",68.0679,68.9306,67.2149,68.8822,291700.0],["2015-02-19",69.2214,69.7933,68.4556,69.7837,335900.0],["2015-02-20",69.7352,69.774,68.95,69.551,246300.0],["2015-02-23",69.5995,69.9388,68.7852,69.8806,266900.0],["2015-02-24",70.2683,70.2683,68.9694,69.2311,317400.0],["2015-02-25",69.4638,69.4638,68.6883,68.824,392300.0],["2015-02-26",68.8337,69.2699,68.0776,69.2214,335000.0],["2015-02-27",69.4638,69.5413,68.5914,68.8143,460500.0],["2015-03-02",68.8143,70.0745,68.7949,69.9582,370200.0],["2015-03-03",70.1811,70.1811,68.5623,69.1245,318900.0],["2015-03-04",68.6398,68.8822,67.5929,68.5138,412300.0],["2015-03-05",68.9016,69.0082,68.1551,68.3587,201600.0],["2015-03-06",68.1551,68.3102,67.0986,67.1955,247600.0],["2015-03-09",67.1858,68.3103,67.1858,67.8062,330000.0],["2015-03-10",67.4475,67.7674,66.0614,66.3328,296700.0],["2015-03-11",66.3521,66.8853,66.0516,66.3909,327800.0],["2015-03-12",66.5945,68.7465,66.5848,68.0388,338200.0],["2015-03-13",68.0195,68.6786,67.1761,67.8838,276500.0],["2015-03-16",68.097,69.1245,68.0001,68.9209,412500.0],["2015-03-17",68.7659,69.7061,68.4169,68.7755,353100.0],["2015-03-18",69.0566,69.0566,67.9128,68.4362,331900.0],["2015-03-19",68.0582,68.95,68.0097,68.475,278100.0],["2015-03-20",68.6883,69.3475,67.8934,68.7174,379900.0],["2015-03-23",68.7465,68.9888,68.3393,68.4847,207400.0],["2015-03-24",68.3587,69.0857,68.3587,68.8531,183700.0],["2015-03-25",68.7465,68.9306,67.147,67.1664,402400.0],["2015-03-26",66.5751,67.0307,66.4103,66.5363,359100.0],["2015-03-27",66.5848,69.0664,66.5848,68.9791,384500.0],["2015-03-30",69.0179,71.6254,68.7271,71.228,354000.0],["2015-03-31",70.7239,71.703,70.0842,70.152,344900.0],["2015-04-01",70.0745,71.3443,69.551,71.2183,528600.0],["2015-04-02",70.7627,71.3831,69.8612,70.2199,467500.0],["2015-04-06",69.8709,70.4234,69.6383,70.249,580200.0],["2015-04-07",69.803,70.3943,69.3862,69.4444,247100.0],["2015-04-08",69.4444,69.8128,68.95,69.551,426700.0],["2015-04-09",69.5898,69.9097,69.0567,69.3572,176300.0],["2015-04-10",69.3959,70.3362,69.0373,70.0939,176700.0],["2015-04-13",70.0939,70.4525,69.7061,69.9,172600.0],["2015-04-14",69.4638,70.2586,69.3087,69.7158,253500.0],["2015-04-15",69.4056,69.5898,68.1746,68.2521,392400.0],["2015-04-16",68.1164,68.7561,67.6704,67.9613,444900.0],["2015-04-17",67.6511,67.6802,66.5073,67.2149,322800.0],["2015-04-20",67.5832,68.475,67.3893,67.7771,462000.0],["2015-04-21",67.9904,68.3393,67.2924,67.9225,287200.0],["2015-04-22",68.0001,68.2812,67.2537,67.6317,213700.0],["2015-04-23",67.5251,68.3781,66.8465,66.895,363700.0],["2015-04-24",66.7981,67.0792,66.4297,66.8853,507400.0],["2015-04-27",66.8562,67.3215,65.6058,66.672,474800.0],["2015-04-28",66.517,67.2052,66.1389,66.4491,349500.0],["2015-04-29",66.1001,66.2843,63.9288,64.5783,390300.0],["2015-04-30",64.3456,64.8787,63.1533,63.3278,495900.0],["2015-05-01",63.4732,65.2374,63.3472,64.2293,690200.0],["2015-05-04",64.2293,64.6752,63.9966,64.2196,338800.0],["2015-05-05",63.2502,63.8997,58.4229,59.1111,950100.0],["2015-05-06",59.179,59.6733,57.9285,58.7427,417400.0],["2015-05-07",58.7427,59.3922,58.3841,58.4907,554900.0],["2015-05-08",58.7137,59.3728,58.1127,58.1611,320300.0],["2015-05-11",57.9285,58.6749,57.3566,58.3841,390400.0],["2015-05-12",57.977,58.2581,57.3566,57.5892,513300.0],["2015-05-13",57.8025,57.8316,56.3485,56.5132,580100.0],["2015-05-14",56.9495,57.6474,56.0867,56.901,782100.0],["2015-05-15",57.2209,57.7249,56.9785,57.4341,686500.0],["2015-05-18",57.4341,58.2775,57.1433,58.0351,390000.0],["2015-05-19",57.9285,58.6458,57.7928,58.4519,504900.0],["2015-05-20",58.6846,58.8688,57.9964,58.5295,454900.0],["2015-05-21",58.4035,58.7234,58.0739,58.578,300600.0],["2015-05-22",58.4616,58.956,58.1321,58.3938,242200.0],["2015-05-26",58.229,58.83,56.7459,56.7556,387500.0],["2015-05-27",57.027,57.9382,56.8525,57.5892,357200.0],["2015-05-28",57.5601,57.9963,57.3275,57.8122,240600.0],["2015-05-29",57.8315,58.103,56.3969,56.4454,645400.0],["2015-06-01",56.8331,56.9494,55.7087,55.9025,733800.0],["2015-06-02",55.6408,57.2693,55.4469,56.775,364600.0],["2015-06-03",56.9107,57.5601,56.7459,57.4341,330900.0],["2015-06-04",57.3953,57.5504,56.5908,56.804,344300.0],["2015-06-05",56.5035,57.1045,56.0867,56.8719,218100.0],["2015-06-08",56.5229,56.5229,55.3112,55.3597,370200.0],["2015-06-09",55.9413,56.2127,54.9138,55.1077,300400.0],["2015-06-10",55.1464,55.9704,55.0689,55.2337,341400.0],["2015-06-11",55.2725,55.699,54.9913,55.3112,352800.0],["2015-06-12",54.9429,55.7959,54.9429,55.4179,231400.0],["2015-06-15",54.9332,55.2046,54.3225,54.8266,302300.0],["2015-06-16",54.5648,55.5924,54.497,55.4857,321300.0],["2015-06-17",55.7765,55.9704,55.3112,55.8153,305200.0],["2015-06-18",56.0286,57.4244,55.5439,57.1918,397800.0],["2015-06-19",57.0852,57.5601,56.9301,56.9979,477000.0],["2015-06-22",57.2209,57.3566,56.1061,56.4745,282600.0],["2015-06-23",56.4551,56.7071,56.1449,56.678,197300.0],["2015-06-24",56.4163,56.9398,56.2321,56.5132,206600.0],["2015-06-25",56.5811,56.7071,56.0673,56.4163,225000.0],["2015-06-26",56.4163,56.6974,56.1255,56.426,736500.0],["2015-06-29",55.7668,56.3581,55.3985,55.4663,403200.0],["2015-06-30",55.447,55.4566,53.9541,54.1092,743900.0],["2015-07-01",54.4291,55.001,54.1965,54.8169,360200.0],["2015-07-02",55.0301,55.7281,55.0301,55.6408,387200.0],["2015-07-06",55.2628,55.5439,55.0107,55.1852,706600.0],["2015-07-07",55.2434,55.2919,54.0414,54.972,301600.0],["2015-07-08",54.5842,55.0883,53.5761,53.9057,322200.0],["2015-07-09",54.5551,54.5551,53.3531,53.4307,235600.0],["2015-07-10",54.1383,54.2449,53.5373,53.7021,253400.0],["2015-07-13",54.4097,54.6909,53.7991,54.5745,265800.0],["2015-07-14",54.5939,54.5939,53.5664,54.3128,322300.0],["2015-07-15",54.274,54.6812,53.9348,54.4679,218500.0],["2015-07-16",54.7587,55.6021,54.1093,55.5342,373200.0],["2015-07-17",55.573,55.573,54.8556,55.2046,261100.0],["2015-07-20",55.2822,55.4276,54.875,54.972,388200.0],["2015-07-21",54.7587,54.9332,54.2837,54.6521,278000.0],["2015-07-22",54.2546,54.749,54.148,54.5164,214800.0],["2015-07-23",54.4388,54.6036,53.3241,53.3338,187100.0],["2015-07-24",53.4501,53.5567,52.1221,52.2481,239900.0],["2015-07-27",51.6277,51.8603,51.1721,51.4241,252400.0],["2015-07-28",51.5308,51.841,51.2012,51.4047,339500.0],["2015-07-29",51.3272,51.9185,51.2593,51.5598,380800.0],["2015-07-30",51.4823,52.5001,51.2787,52.4226,360600.0],["2015-07-31",52.597,53.3531,52.4226,53.0817,256200.0],["2015-08-03",53.1108,53.4307,51.0849,51.3175,495400.0],["2015-08-04",51.3466,51.5792,50.416,51.1721,327300.0],["2015-08-05",51.1818,52.442,50.9782,52.1318,520300.0],["2015-08-06",51.6083,51.6665,47.3723,49.1559,912300.0],["2015-08-07",49.2043,49.8732,47.7309,48.264,524000.0],["2015-08-10",48.4676,48.8166,47.9926,48.4191,283400.0],["2015-08-11",47.9926,48.4095,47.4498,48.0411,645200.0],["2015-08-12",47.7988,48.1671,46.8585,47.8569,397100.0],["2015-08-13",47.7503,49.1268,47.7503,48.836,523200.0],["2015-08-14",48.6518,48.9911,47.634,48.487,230300.0],["2015-08-17",48.2834,49.5048,47.9635,49.5048,542200.0],["2015-08-18",49.5533,50.0767,48.9814,49.9313,490900.0],["2015-08-19",48.7487,50.3579,48.7487,49.9216,476300.0],["2015-08-20",49.1946,50.3191,49.1558,49.6793,488900.0],["2015-08-21",49.0977,49.6211,48.8554,48.962,741000.0],["2015-08-24",46.9263,49.2043,46.4998,47.3529,758800.0],["2015-08-25",47.4886,48.3998,47.0136,47.2075,772500.0],["2015-08-26",48.109,48.109,46.2672,47.9248,569400.0],["2015-08-27",48.1283,49.3788,48.0411,48.5645,605400.0],["2015-08-28",48.5645,48.8554,48.2447,48.71,391200.0],["2015-08-31",48.71,49.7084,48.6615,49.5436,495500.0],["2015-09-01",48.7972,49.1074,47.6534,47.8375,386900.0],["2015-09-02",48.012,48.4288,47.1105,47.6921,413800.0],["2015-09-03",47.7503,48.3804,47.4789,48.1768,260700.0],["2015-09-04",47.7891,48.0702,47.411,47.886,375200.0],["2015-09-08",50.2028,51.9573,49.2916,51.7052,753000.0],["2015-09-09",52.3256,52.694,51.2884,51.366,655700.0],["2015-09-10",51.2497,52.2287,51.1624,51.4629,524900.0],["2015-09-11",51.4338,51.6762,50.8425,51.6568,225800.0],["2015-09-14",51.8797,52.0057,51.269,51.4532,263900.0],["2015-09-15",51.8119,51.996,51.1721,51.7731,249600.0],["2015-09-16",51.5792,53.2368,51.5017,53.0623,344900.0],["2015-09-17",52.8975,54.022,52.3062,53.4113,406500.0],["2015-09-18",52.9848,53.6149,51.7537,52.6358,642000.0],["2015-09-21",52.7715,53.6827,52.7037,52.8588,283900.0],["2015-09-22",52.5389,52.82,51.5695,52.3062,301800.0],["2015-09-23",51.9767,53.4307,51.7246,53.2368,466700.0],["2015-09-24",52.9751,54.5842,52.5486,54.3322,490300.0],["2015-09-25",54.4679,54.6521,53.9541,54.1674,406900.0],["2015-09-28",53.9154,53.9929,52.6261,52.8976,426200.0],["2015-09-29",52.82,53.4695,52.4517,53.0623,315100.0],["2015-09-30",53.3531,53.9154,52.8394,53.2659,315200.0],["2015-10-01",53.1787,53.8184,52.345,53.2756,371700.0],["2015-10-02",52.9072,52.9072,51.618,52.5098,467600.0],["2015-10-05",52.8782,53.7991,52.5389,53.3628,536600.0],["2015-10-06",53.4404,54.3807,53.2174,53.6536,305200.0],["2015-10-07",54.3128,55.8153,54.0123,55.1271,442700.0],["2015-10-08",55.1561,55.7474,54.7684,55.6117,209600.0],["2015-10-09",55.6117,55.6117,54.1674,54.5261,273100.0],["2015-10-12",54.5939,54.5939,53.7215,54.1868,123500.0],["2015-10-13",53.77,54.1383,53.4113,53.547,213900.0],["2015-10-14",53.7021,54.148,53.1593,53.4113,261900.0],["2015-10-15",53.4889,53.77,52.4516,53.7118,131800.0],["2015-10-16",54.0317,54.6521,53.5664,54.0026,170500.0],["2015-10-19",53.9735,54.8556,53.9542,54.4097,246000.0],["2015-10-20",54.371,54.846,53.9638,54.1092,159400.0],["2015-10-21",54.245,54.5842,53.9057,54.2353,185300.0],["2015-10-22",54.5745,54.7587,53.9832,54.1189,149100.0],["2015-10-23",54.5745,54.5745,53.6246,54.3419,219000.0],["2015-10-26",55.1077,58.7234,54.8169,58.578,680400.0],["2015-10-27",58.3356,58.4132,57.2887,57.9673,355400.0],["2015-10-28",58.1999,59.78,57.6571,59.7121,218100.0],["2015-10-29",59.6443,59.683,58.6749,59.1693,309000.0],["2015-10-30",59.0336,59.7121,58.9366,59.4892,344900.0],["2015-11-02",59.4892,60.3422,59.2953,60.2937,302600.0],["2015-11-03",60.2452,60.6718,59.6249,60.3906,349200.0],["2015-11-04",60.6815,60.8269,59.5958,59.9447,220300.0],["2015-11-05",59.9351,59.9351,55.602,57.4535,565600.0],["2015-11-06",57.3566,59.3244,56.5908,58.6555,294300.0],["2015-11-09",58.6943,59.0723,58.0933,58.3647,254300.0],["2015-11-10",58.1708,58.9269,57.9867,58.4519,170600.0],["2015-11-11",58.4519,58.5683,57.1045,57.2499,174800.0],["2015-11-12",57.1045,57.2209,55.8056,55.825,174700.0],["2015-11-13",55.3112,55.4857,53.9929,54.4582,257000.0],["2015-11-16",54.3322,55.6214,54.3322,55.5342,149000.0],["2015-11-17",54.3322,56.5423,54.3322,55.573,120700.0],["2015-11-18",55.951,56.5132,55.4469,56.4066,133500.0],["2015-11-19",56.3969,56.9398,55.0107,56.0964,192700.0],["2015-11-20",56.2903,57.5407,56.2903,56.8234,156100.0],["2015-11-23",56.6877,57.2306,56.1643,56.7943,155200.0],["2015-11-24",56.5326,57.6571,55.9607,57.3275,169100.0],["2015-11-25",57.3275,59.1402,57.3275,58.6846,186900.0],["2015-11-27",58.5586,59.1693,58.3938,58.6555,55800.0],["2015-11-30",58.6749,58.8688,57.6377,57.7346,218100.0],["2015-12-01",58.2387,61.0983,57.8122,61.0692,488700.0],["2015-12-02",61.3115,62.0579,60.7396,61.8447,413300.0],["2015-12-03",61.8835,62.5426,61.6896,62.3197,351100.0],["2015-12-04",62.3487,63.2115,61.9804,63.0467,250600.0],["2015-12-07",62.7753,63.1339,62.3003,62.8431,178900.0],["2015-12-08",62.5038,63.3278,62.1064,63.0951,332900.0],["2015-12-09",63.0079,63.7155,62.5038,62.8237,221100.0],["2015-12-10",62.7849,63.5313,62.4554,63.0079,188600.0],["2015-12-11",62.5038,63.6283,62.3003,62.7946,197300.0],["2015-12-14",62.7656,63.2212,60.2549,60.7105,196900.0],["2015-12-15",61.0789,61.6799,60.6039,61.1855,161800.0],["2015-12-16",61.5442,61.5732,60.4876,61.2243,226200.0],["2015-12-17",61.3697,61.5054,60.284,60.5457,223000.0],["2015-12-18",60.3034,60.536,58.9754,59.0723,512800.0],["2015-12-21",59.334,59.7412,58.7912,59.557,243600.0],["2015-12-22",59.6055,60.2259,58.733,59.809,113600.0],["2015-12-23",60.4294,60.5845,59.6248,60.3616,105400.0],["2015-12-24",60.41,60.536,59.4116,60.2162,71100.0],["2015-12-28",60.2065,60.6911,59.4019,60.4585,169600.0],["2015-12-29",60.9916,61.5539,59.8575,60.5748,113400.0],["2015-12-30",60.3519,60.6911,59.4988,60.0223,146100.0],["2015-12-31",59.7121,59.9932,58.8785,58.8785,188500.0],["2016-01-04",58.3841,59.2953,57.7637,58.9172,284100.0],["2016-01-05",58.9172,61.2243,58.6749,60.1483,314100.0],["2016-01-06",59.2565,61.0013,59.1499,60.2259,399900.0],["2016-01-07",59.2856,60.759,59.0723,60.3906,354400.0],["2016-01-08",60.41,61.011,58.8785,60.2646,258800.0],["2016-01-11",60.41,61.1758,60.1483,61.011,249800.0],["2016-01-12",61.3794,62.4457,60.4682,62.3584,318300.0],["2016-01-13",62.436,62.5232,59.9738,60.1968,329200.0],["2016-01-14",58.6458,59.1014,55.6893,55.9413,594900.0],["2016-01-15",54.8363,57.628,54.5455,56.4842,519500.0],["2016-01-19",56.9591,57.6183,55.4179,55.7475,349900.0],["2016-01-20",55.3694,55.9898,53.7409,55.4663,310000.0],["2016-01-21",55.4566,56.4551,54.972,55.4276,360300.0],["2016-01-22",55.8832,55.8832,54.1383,54.875,469700.0],["2016-01-25",54.972,55.6505,54.8072,55.0689,250500.0],["2016-01-26",54.3807,54.3807,50.0961,53.169,1748200.0],["2016-01-27",53.1593,54.0414,52.3838,52.5777,899200.0],["2016-01-28",53.043,53.6827,52.2578,53.1399,618000.0],["2016-01-29",53.4016,56.2224,53.4016,56.077,776700.0],["2016-02-01",55.7959,56.775,55.0495,56.3872,694000.0],["2016-02-02",55.9995,56.7943,55.6311,55.7668,630100.0],["2016-02-03",56.0383,57.2015,54.972,56.8331,554700.0],["2016-02-04",56.1837,57.2887,52.6164,55.9607,1272000.0],["2016-02-05",56.1255,57.1433,54.7296,55.9801,549700.0],["2016-02-08",55.7474,56.5326,54.7684,56.2806,588900.0],["2016-02-09",55.7765,58.1708,55.7475,57.5892,889200.0],["2016-02-10",57.8025,59.0529,57.2693,57.2984,565800.0],["2016-02-11",56.4842,57.9673,55.8832,57.3275,409100.0],["2016-02-12",57.6086,58.0254,55.5923,56.5035,454500.0],["2016-02-16",56.9397,58.132,56.8428,57.4632,467300.0],["2016-02-17",58.6458,60.6136,57.8122,60.0029,655700.0],["2016-02-18",59.9641,61.3891,59.4698,60.9819,543200.0],["2016-02-19",60.536,60.7105,59.5279,60.3519,492600.0],["2016-02-22",60.41,62.2712,60.41,61.7768,501100.0],["2016-02-23",61.6896,62.436,61.5151,61.7768,487200.0],["2016-02-24",61.36,62.6395,61.36,62.5717,491600.0],["2016-02-25",62.5717,63.1436,61.9125,62.8625,484300.0],["2016-02-26",63.1048,63.2212,61.3309,61.9416,502100.0],["2016-02-29",62.0482,62.6105,61.5442,61.738,564900.0],["2016-03-01",61.8931,63.0273,61.5442,63.0079,536000.0],["2016-03-02",63.0079,64.4813,63.0079,64.4619,459800.0],["2016-03-03",64.5104,65.3246,64.3747,65.1211,587900.0],["2016-03-04",65.344,65.9063,63.8803,64.3844,560300.0],["2016-03-07",64.3165,64.3165,62.8237,63.4441,495900.0],["2016-03-08",62.8528,63.2018,61.5926,62.0676,861200.0],["2016-03-09",62.2033,64.8303,62.2033,64.8012,757100.0],["2016-03-10",64.8012,65.1114,62.0967,63.1048,572300.0],["2016-03-11",63.3956,63.8803,62.1549,62.4941,481800.0],["2016-03-14",62.31,62.7753,61.9513,62.0676,343200.0],["2016-03-15",61.8253,62.911,61.3115,62.3003,290000.0],["2016-03-16",62.3681,62.911,62.0967,62.6686,273100.0],["2016-03-17",62.5135,62.688,61.9804,62.4651,315100.0],["2016-03-18",62.4166,63.6671,62.339,63.3763,743300.0],["2016-03-21",63.1145,63.5507,62.8916,63.3956,310700.0],["2016-03-22",63.3278,63.3278,61.8641,61.9707,306400.0],["2016-03-23",61.9707,61.9707,60.9432,61.0789,520900.0],["2016-03-24",61.137,61.6217,60.4973,61.3309,418600.0],["2016-03-28",61.3018,61.4763,59.9544,60.0611,546400.0],["2016-03-29",59.8381,60.8462,58.8591,60.8075,482000.0],["2016-03-30",60.7881,60.9432,59.9932,60.1968,330800.0],["2016-03-31",60.4294,60.885,59.4795,59.5667,287700.0],["2016-04-01",59.3825,60.1968,58.6555,60.1192,377400.0],["2016-04-04",59.8575,59.8575,57.8316,58.481,476500.0],["2016-04-05",58.1611,58.5004,57.7443,57.8897,534500.0],["2016-04-06",57.9576,58.3356,57.7346,58.2581,204300.0],["2016-04-07",58.1999,58.5004,57.4923,57.6086,324200.0],["2016-04-08",57.88,58.9948,57.4244,58.6749,376700.0],["2016-04-11",59.0626,59.2274,57.153,57.2015,254500.0],["2016-04-12",57.4244,58.3453,56.7265,57.6183,237200.0],["2016-04-13",57.8122,58.3259,57.502,58.1902,206000.0],["2016-04-14",58.1127,58.4616,57.4244,57.6474,247900.0],["2016-04-15",57.6765,58.5004,57.6474,57.9382,293900.0],["2016-04-18",57.8122,58.6749,57.7443,58.6749,247100.0],["2016-04-19",58.7815,59.3922,58.2581,58.4229,306900.0],["2016-04-20",58.3356,58.4326,57.7734,57.8316,294400.0],["2016-04-21",57.8316,58.1127,57.3081,57.3566,239500.0],["2016-04-22",57.1918,58.5876,57.0173,57.7152,330800.0],["2016-04-25",57.7152,57.9963,57.279,57.8994,266800.0],["2016-04-26",57.8316,58.4422,57.5311,58.1321,455100.0],["2016-04-27",58.1417,58.5392,56.8719,58.2968,364400.0],["2016-04-28",57.8703,57.8703,56.6102,56.804,325400.0],["2016-04-29",56.6296,56.9979,55.1755,55.6602,388000.0],["2016-05-02",57.7152,57.7152,55.7959,56.9301,274900.0],["2016-05-03",56.5908,57.25,56.2127,56.4648,279200.0],["2016-05-04",56.2612,57.5408,55.7571,57.0561,304200.0],["2016-05-05",56.8622,56.8622,56.2612,56.5132,276800.0],["2016-05-06",56.2515,57.0948,56.2515,56.5714,267800.0],["2016-05-09",57.9188,63.8415,57.9188,63.2987,1035200.0],["2016-05-10",63.6671,65.7996,63.4732,64.4329,695500.0],["2016-05-11",64.2972,64.3456,62.9982,63.1533,370100.0],["2016-05-12",63.0757,64.1323,63.0079,63.8803,288300.0],["2016-05-13",63.987,64.6655,63.0176,63.1533,213400.0],["2016-05-16",63.163,63.4732,61.9707,62.9207,301900.0],["2016-05-17",62.8625,62.9303,61.6217,61.8059,237700.0],["2016-05-18",61.6023,62.0579,60.759,61.6896,362500.0],["2016-05-19",61.9125,63.7349,61.8931,63.3956,511300.0],["2016-05-20",63.7058,65.1308,63.4829,64.6461,480700.0],["2016-05-23",64.6461,65.1308,63.6768,63.764,265600.0],["2016-05-24",64.1905,64.9466,63.0467,64.6946,345900.0],["2016-05-25",64.743,65.7124,64.5201,65.4216,231400.0],["2016-05-26",65.7221,66.0226,65.0823,65.7027,192800.0],["2016-05-27",65.7221,66.546,65.6833,66.3134,198100.0],["2016-05-31",66.5364,66.5364,65.6543,65.9063,354600.0],["2016-06-01",65.4507,66.4782,65.4507,66.4394,274400.0],["2016-06-02",66.4394,68.1358,66.2358,67.8934,567200.0],["2016-06-03",67.6608,67.7965,67.0501,67.4863,244600.0],["2016-06-06",67.4863,67.4863,66.7496,66.9629,166000.0],["2016-06-07",66.7884,67.4766,66.5848,66.6139,262700.0],["2016-06-08",66.4976,67.5832,66.4879,67.3603,180000.0],["2016-06-09",68.2327,68.9209,67.8837,68.6883,244000.0],["2016-06-10",68.1649,68.2521,67.4185,67.8256,168700.0],["2016-06-13",67.7189,67.7189,66.7399,66.8756,222400.0],["2016-06-14",66.7981,67.5638,66.7011,67.2924,161800.0],["2016-06-15",67.0695,68.2812,66.7884,68.1939,328900.0],["2016-06-16",67.7577,69.3475,67.7577,69.299,330900.0],["2016-06-17",69.0373,69.8709,68.6302,69.4541,488600.0],["2016-06-20",69.8806,70.4234,69.3281,70.3071,250200.0],["2016-06-21",70.4235,70.4235,69.5317,70.2587,195900.0],["2016-06-22",70.5591,70.7433,70.1229,70.4622,210900.0],["2016-06-23",70.7627,71.2959,70.6658,71.2474,253900.0],["2016-06-24",69.4444,71.1989,68.95,70.6852,797100.0],["2016-06-27",70.3265,70.3265,68.6301,69.5413,415600.0],["2016-06-28",70.375,70.7046,69.6577,70.4234,293500.0],["2016-06-29",70.6755,71.5479,70.6755,71.0438,311300.0],["2016-06-30",70.8984,71.9259,70.6658,71.8872,345000.0],["2016-07-01",71.8484,73.1279,71.8484,72.5948,304400.0],["2016-07-05",72.4203,72.4397,71.2377,72.0616,402800.0],["2016-07-06",72.1683,72.6433,71.1795,72.2264,679000.0],["2016-07-07",72.2652,72.6724,71.5576,72.2071,310200.0],["2016-07-08",72.6626,73.4284,72.3718,73.2539,276300.0],["2016-07-11",73.7192,74.0488,72.7887,73.9034,232900.0],["2016-07-12",73.5738,74.4559,73.2927,73.3315,366100.0],["2016-07-13",73.5157,73.7677,72.8662,73.2055,258500.0],["2016-07-14",73.283,73.7774,73.157,73.4672,203700.0],["2016-07-15",73.8065,73.8065,72.8565,73.3121,314300.0],["2016-07-18",73.4866,74.1167,73.3218,73.7677,244700.0],["2016-07-19",73.6901,74.2136,73.157,73.9907,186100.0],["2016-07-20",74.3299,74.5529,73.8065,73.9034,168500.0],["2016-07-21",74.1942,74.5238,73.7677,73.9422,190000.0],["2016-07-22",73.7386,74.6595,73.7386,74.3881,203200.0],["2016-07-25",74.6207,75.1248,74.4463,74.8922,195100.0],["2016-07-26",74.8631,76.0844,74.8631,75.91,241100.0],["2016-07-27",76.511,76.511,74.5044,74.6983,236400.0],["2016-07-28",74.6207,75.0763,74.3105,74.8437,268500.0],["2016-07-29",74.9988,74.9988,73.6611,74.2912,338900.0],["2016-08-01",73.4381,73.8355,72.4591,72.8371,443000.0],["2016-08-02",72.9341,73.1182,71.1989,72.1877,345100.0],["2016-08-03",71.8969,72.5754,70.8306,72.4882,394500.0],["2016-08-04",73.0601,77.9747,72.3331,74.6595,1499600.0],["2016-08-05",74.7274,76.9278,74.5335,76.8599,579400.0],["2016-08-08",76.7339,76.9375,74.7952,75.5125,367200.0],["2016-08-09",75.7936,76.8212,75.1829,76.3462,348800.0],["2016-08-10",76.5982,76.9472,74.7952,75.0569,305300.0],["2016-08-11",75.6676,76.8212,73.7192,73.7774,517800.0],["2016-08-12",73.7871,73.8937,72.2943,73.1764,384000.0],["2016-08-15",73.5835,73.6029,72.1101,72.682,406400.0],["2016-08-16",72.682,73.031,72.1392,72.4882,289100.0],["2016-08-17",72.3234,73.0504,71.9647,72.178,245200.0],["2016-08-18",72.0229,73.2249,72.0229,72.9147,183200.0],["2016-08-19",72.779,72.9147,71.8581,72.1101,247000.0],["2016-08-22",72.1101,72.6142,70.7918,71.4606,266800.0],["2016-08-23",71.9356,72.3234,71.1795,71.1892,281300.0],["2016-08-24",71.3152,71.9841,70.7433,71.3928,318900.0],["2016-08-25",71.6254,72.4688,71.4025,72.1973,308000.0],["2016-08-26",72.081,72.4591,71.228,71.2668,199300.0],["2016-08-29",71.2765,72.1004,71.2571,71.2862,161100.0],["2016-08-30",71.1117,71.5673,70.7143,70.8791,150600.0],["2016-08-31",70.6755,71.5188,70.6755,70.8791,275500.0],["2016-09-01",70.7336,71.5091,70.4719,71.0438,177800.0],["2016-09-02",71.2086,72.0616,71.0729,71.6836,206400.0],["2016-09-06",71.6545,72.2846,71.3152,72.1683,224200.0],["2016-09-07",71.6933,73.6126,71.0439,73.4188,445000.0],["2016-09-08",73.1861,74.0003,72.1489,72.2652,400100.0],["2016-09-09",72.0035,72.1392,70.7046,70.7046,224600.0],["2016-09-12",70.7239,71.5382,70.4913,71.1408,241300.0],["2016-09-13",71.0148,71.2765,70.0163,70.2974,210100.0],["2016-09-14",70.0066,70.5107,69.8903,70.152,182900.0],["2016-09-15",69.9872,71.9453,69.7934,71.6739,226300.0],["2016-09-16",71.5867,71.7321,70.7239,70.7627,406800.0],["2016-09-19",70.3847,70.9469,70.1811,70.6464,243600.0],["2016-09-20",69.9485,70.5592,67.874,67.9322,373000.0],["2016-09-21",68.1358,69.4056,68.0582,69.3378,339000.0],["2016-09-22",69.551,70.2683,69.3378,70.1133,192400.0],["2016-09-23",69.9485,70.5398,69.9485,70.4913,196300.0],["2016-09-26",70.2684,71.0341,70.0551,70.6852,319400.0],["2016-09-27",70.4331,71.228,70.4331,70.8306,172000.0],["2016-09-28",70.9857,71.0147,69.8031,70.0163,213100.0],["2016-09-29",69.8128,70.0648,68.4169,68.4169,259700.0],["2016-09-30",68.0582,69.4638,67.9031,69.173,235100.0],["2016-10-03",68.7755,69.677,67.8643,69.0276,267700.0],["2016-10-04",69.2021,70.5107,69.1633,69.8806,245600.0],["2016-10-05",70.026,71.1311,69.9775,70.3362,283700.0],["2016-10-06",70.3362,70.8887,70.2199,70.278,219900.0],["2016-10-07",70.278,70.6076,69.1633,69.1924,190700.0],["2016-10-10",69.3668,70.1423,68.9306,69.1148,170400.0],["2016-10-11",68.6883,68.9403,67.4572,68.3102,183500.0],["2016-10-12",68.2715,68.7949,67.6026,68.0873,222800.0],["2016-10-13",67.7771,68.1455,67.4281,67.7965,239900.0],["2016-10-14",67.7771,68.475,66.8174,67.2537,210400.0],["2016-10-17",67.2731,67.9613,66.9144,67.118,192000.0],["2016-10-18",67.622,67.9128,66.9435,67.1083,233900.0],["2016-10-19",67.496,67.7577,66.1195,66.9919,345700.0],["2016-10-20",66.9822,67.496,66.3812,66.7593,226400.0],["2016-10-21",66.8465,66.8465,66.0032,66.5072,199800.0],["2016-10-24",67.3506,68.3393,66.7205,67.6414,158900.0],["2016-10-25",67.4863,67.719,67.0792,67.4378,219600.0],["2016-10-26",67.0598,69.0179,67.0598,69.0082,310100.0],["2016-10-27",68.7755,69.2117,66.3909,66.6333,221500.0],["2016-10-28",66.3231,67.622,66.0129,67.0889,145800.0],["2016-10-31",67.0307,67.0307,66.1874,66.672,250700.0],["2016-11-01",65.8287,65.8287,64.365,64.9951,366500.0],["2016-11-02",65.0823,66.5945,65.0823,65.7512,251300.0],["2016-11-03",63.1242,64.2681,61.2243,63.4344,886700.0],["2016-11-04",62.7559,63.89,60.8559,61.011,388100.0],["2016-11-07",61.36,61.9028,61.0207,61.1564,274200.0],["2016-11-08",60.9141,61.9998,60.8172,61.1952,277300.0],["2016-11-09",60.6718,60.6718,57.0948,57.5117,835900.0],["2016-11-10",57.9673,59.0917,55.6893,56.0286,813300.0],["2016-11-11",56.203,59.1208,55.3791,59.0045,666700.0],["2016-11-14",58.9948,61.5054,58.9657,61.1467,609900.0],["2016-11-15",60.7784,62.0482,60.6136,61.4569,471800.0],["2016-11-16",61.5636,62.6201,61.4375,62.5232,411100.0],["2016-11-17",63.3956,65.2956,63.0758,64.6364,456500.0],["2016-11-18",64.6655,66.6914,64.6655,65.693,467400.0],["2016-11-21",65.9062,66.7399,65.693,66.6817,416200.0],["2016-11-22",67.0792,67.8353,66.3425,66.643,317100.0],["2016-11-23",66.4394,68.1455,66.4394,67.7965,233300.0],["2016-11-25",67.9516,68.3878,67.6414,68.0873,79200.0],["2016-11-28",68.32,68.446,66.8853,68.1067,206500.0],["2016-11-29",68.1745,68.3199,67.0792,67.2634,278400.0],["2016-11-30",67.1761,67.1761,65.4119,66.1001,306600.0],["2016-12-01",65.7027,67.2634,65.693,66.5654,324000.0],["2016-12-02",66.3618,67.4766,65.9159,66.6333,199900.0],["2016-12-05",66.5654,67.2827,66.3619,66.9144,333600.0],["2016-12-06",66.8465,68.0098,66.6914,67.3312,236400.0],["2016-12-07",67.2827,67.5639,66.6721,66.9047,360200.0],["2016-12-08",66.4976,66.769,64.113,64.5783,594000.0],["2016-12-09",64.1323,65.9741,62.3487,64.8206,598400.0],["2016-12-12",64.3747,64.5395,62.4069,63.1824,408500.0],["2016-12-13",63.3472,64.1614,62.6686,63.0855,426200.0],["2016-12-14",62.8722,63.8609,62.4844,62.9982,476400.0],["2016-12-15",63.3375,65.3149,63.3375,64.9466,367900.0],["2016-12-16",65.1211,65.1405,63.9579,64.2196,670100.0],["2016-12-19",64.1227,65.3247,64.1227,64.7624,239400.0],["2016-12-20",64.8303,66.1971,64.8303,65.9547,189300.0],["2016-12-21",66.1971,66.1971,65.6639,65.7706,160000.0],["2016-12-22",65.7124,65.7124,61.961,62.2227,595600.0],["2016-12-23",62.2227,63.5507,60.8366,61.1274,467900.0],["2016-12-27",61.3018,62.5717,61.2243,61.7284,281500.0],["2016-12-28",61.6896,61.6896,61.2146,61.4957,191500.0],["2016-12-29",61.6896,62.1355,60.2743,60.5748,328400.0],["2016-12-30",60.5651,60.9141,59.4795,59.5861,329500.0],["2017-01-03",59.8575,60.41,58.9172,60.0223,474500.0],["2017-01-04",60.1774,61.5733,59.8672,61.2437,477200.0],["2017-01-05",60.885,60.9626,59.7218,60.5845,411800.0],["2017-01-06",60.4003,60.4585,58.9657,59.1596,330200.0],["2017-01-09",59.0626,59.7703,58.5876,59.6636,378400.0],["2017-01-10",59.9447,61.3212,59.3534,60.7396,504900.0],["2017-01-11",60.5651,61.0595,60.0514,60.9238,352100.0],["2017-01-12",60.7881,60.8947,59.7121,60.3809,326400.0],["2017-01-13",60.0708,60.41,59.1402,59.305,374700.0],["2017-01-17",59.7121,61.8156,59.4892,60.5942,360400.0],["2017-01-18",60.5264,61.0304,59.8575,60.8075,486600.0],["2017-01-19",60.6427,61.0983,60.4003,60.9432,578700.0],["2017-01-20",60.6621,61.7283,60.5167,61.6605,482000.0],["2017-01-23",61.3988,61.7186,60.1968,60.9335,621600.0],["2017-01-24",61.1952,61.961,60.9335,61.6508,467100.0],["2017-01-25",61.7284,62.5911,61.7187,62.0095,1167800.0],["2017-01-26",61.709,62.31,60.7978,62.0385,778600.0],["2017-01-27",61.7962,62.087,60.8559,61.5539,884200.0],["2017-01-30",61.3212,62.1064,61.2825,62.0095,809700.0],["2017-01-31",62.2421,62.2518,60.4003,61.7477,958800.0],["2017-02-01",61.4763,62.0095,60.9335,61.2631,985300.0],["2017-02-02",61.2824,66.7205,61.2824,64.6558,2335800.0],["2017-02-03",65.2762,65.7512,64.0742,64.2584,814600.0],["2017-02-06",64.4425,65.1792,63.2211,63.2502,897100.0],["2017-02-07",63.5992,64.0451,62.4457,62.5232,580400.0],["2017-02-08",64.4716,64.4716,63.2212,63.7349,712500.0],["2017-02-09",63.8997,64.0839,62.7365,63.9869,814400.0],["2017-02-10",64.3262,64.5589,63.1436,64.1033,586700.0],["2017-02-13",64.2099,64.8497,62.5232,62.8431,728600.0],["2017-02-14",63.2696,63.9579,62.7171,63.5701,578400.0],["2017-02-15",63.3472,64.239,63.163,63.7058,442900.0],["2017-02-16",63.4926,64.2584,62.7559,62.9013,587600.0],["2017-02-17",62.9982,63.5217,62.6783,63.1048,371300.0],["2017-02-21",63.3084,64.2681,63.2405,64.0354,503000.0],["2017-02-22",64.268,64.7624,63.7349,64.3553,340000.0],["2017-02-23",64.1517,64.3068,63.3181,63.3859,605200.0],["2017-02-24",63.3569,65.092,62.8237,64.7527,370900.0],["2017-02-27",64.491,65.8675,64.3844,65.7608,355100.0],["2017-02-28",64.9175,64.9175,60.8365,61.7477,1967200.0],["2017-03-01",61.7574,63.9772,61.7574,63.4732,768000.0],["2017-03-02",63.9579,65.4313,63.6283,63.9966,630300.0],["2017-03-03",64.2293,64.5783,62.7656,62.8431,386400.0],["2017-03-06",62.2615,64.1905,62.2615,63.8803,516300.0],["2017-03-07",63.5313,64.0645,63.1727,63.8512,471200.0],["2017-03-08",63.8512,65.2083,63.5313,64.7333,412300.0],["2017-03-09",64.4231,64.8206,64.0354,64.3747,305800.0],["2017-03-10",64.6267,64.9369,63.9966,64.5783,395000.0],["2017-03-13",64.617,65.9063,64.5395,65.092,515300.0],["2017-03-14",64.9369,65.3344,64.5298,64.9854,422800.0],["2017-03-15",65.1889,66.3037,64.84,66.042,529100.0],["2017-03-16",66.071,67.3603,66.0032,67.1276,543300.0],["2017-03-17",67.748,70.278,67.2634,67.971,1035600.0],["2017-03-20",67.971,68.4847,67.7286,68.349,382900.0],["2017-03-21",68.4169,69.6189,68.1455,68.9209,737800.0],["2017-03-22",68.6011,69.2215,68.3684,68.9403,432900.0],["2017-03-23",68.9791,69.4153,68.1455,68.3587,380100.0],["2017-03-24",68.3393,69.3087,68.2715,69.0179,476800.0],["2017-03-27",68.8531,69.8515,68.8143,69.4928,525800.0],["2017-03-28",69.3959,69.5316,68.7174,68.9694,290200.0],["2017-03-29",69.0954,70.4913,68.9985,70.4041,486900.0],["2017-03-30",70.2393,70.8112,69.9097,70.7821,281600.0],["2017-03-31",70.5591,71.6157,70.5591,71.1698,438500.0],["2017-04-03",71.3346,71.48,69.9194,70.3362,404400.0],["2017-04-04",70.2199,71.0244,70.0357,70.8596,349000.0],["2017-04-05",71.0244,71.0535,69.5413,69.6189,360500.0],["2017-04-06",70.2296,72.6336,69.8903,72.0229,450200.0],["2017-04-07",71.7902,72.8759,71.2668,71.2862,505600.0],["2017-04-10",71.5867,72.4785,70.976,72.1295,372300.0],["2017-04-11",72.3137,72.3137,70.4138,72.2071,602400.0],["2017-04-12",71.9647,72.2943,71.4897,71.703,340000.0],["2017-04-13",71.8775,72.2555,71.5382,71.8678,331900.0],["2017-04-17",72.178,72.6045,71.5576,72.0132,300700.0],["2017-04-18",72.1101,72.207,71.4607,71.8775,307100.0],["2017-04-19",65.1308,67.8546,65.1308,66.0904,1547900.0],["2017-04-20",66.2068,67.5542,66.0129,67.3118,429100.0],["2017-04-21",67.5154,67.874,67.0404,67.6511,293500.0],["2017-04-24",67.8159,68.4266,67.4863,68.3102,588300.0],["2017-04-25",68.572,69.0179,68.1649,68.9888,321900.0],["2017-04-26",69.1923,69.6964,68.7949,69.6576,249200.0],["2017-04-27",69.774,69.8709,68.4654,68.9306,197700.0],["2017-04-28",68.7659,68.824,66.8175,67.4378,381800.0],["2017-05-01",67.4088,68.0873,66.9338,66.9822,444900.0],["2017-05-02",64.8109,65.6639,62.4941,63.7446,1982600.0],["2017-05-03",63.3278,64.3359,62.0676,64.2196,765500.0],["2017-05-04",64.0936,64.491,62.6977,63.0079,844100.0],["2017-05-05",63.0854,64.1614,62.6105,64.1614,954800.0],["2017-05-08",64.0548,64.7915,62.9788,63.3666,413700.0],["2017-05-09",63.3762,64.9854,63.3375,63.8221,646500.0],["2017-05-10",63.8415,65.47,63.6671,65.1308,566900.0],["2017-05-11",64.4135,65.8481,64.4135,65.6155,544200.0],["2017-05-12",65.3537,66.6914,64.8303,66.4588,741000.0],["2017-05-15",66.6139,67.1276,66.1874,66.9532,652300.0],["2017-05-16",67.244,67.244,65.3828,66.2843,671900.0],["2017-05-17",66.2843,66.2843,64.0257,64.5589,589400.0],["2017-05-18",64.8012,66.168,64.0839,65.4313,398500.0],["2017-05-19",65.6348,66.5751,65.4313,66.4588,270200.0],["2017-05-22",66.672,67.6899,66.672,67.5348,329900.0],["2017-05-23",67.1664,67.1664,65.5088,65.6155,421900.0],["2017-05-24",65.8772,65.9159,64.6849,65.7899,281400.0],["2017-05-25",65.693,66.7205,65.3634,66.4588,398100.0],["2017-05-26",66.5848,66.7496,65.344,66.2746,363300.0],["2017-05-30",66.1583,66.5363,65.3828,65.9353,900900.0],["2017-05-31",66.2649,66.2649,64.9757,65.945,380500.0],["2017-06-01",66.2552,68.0194,65.2956,67.9128,617100.0],["2017-06-02",67.6705,68.5526,67.3312,67.8062,339600.0],["2017-06-05",67.5445,67.5735,66.5073,67.273,325400.0],["2017-06-06",66.3231,66.3231,64.7042,65.693,363900.0],["2017-06-07",65.916,66.4394,65.2665,65.3537,358400.0],["2017-06-08",65.5379,66.3522,64.743,65.4022,546300.0],["2017-06-09",65.4991,66.3716,65.4119,66.2165,284500.0],["2017-06-12",66.042,67.147,65.2859,66.5557,330000.0],["2017-06-13",66.517,67.1083,65.9257,66.4394,296000.0],["2017-06-14",66.6914,67.0501,65.8869,66.7108,210000.0],["2017-06-15",66.0517,67.9516,66.0517,67.6899,363100.0],["2017-06-16",67.4863,69.0954,66.8078,69.0179,689300.0],["2017-06-19",69.3087,70.3556,68.9985,70.278,473900.0],["2017-06-20",69.8806,70.3944,68.6592,69.0664,411800.0],["2017-06-21",69.1051,69.1051,67.4087,67.8449,470800.0],["2017-06-22",67.6511,68.9985,66.9241,68.95,447500.0],["2017-06-23",68.6689,70.5398,68.5817,70.3944,954300.0],["2017-06-26",70.7724,70.7821,70.1714,70.2296,251400.0],["2017-06-27",70.3556,70.7918,69.6964,69.8031,219900.0],["2017-06-28",70.6173,71.6545,70.4816,70.6076,523600.0],["2017-06-29",70.8887,71.6836,69.8612,70.8693,1190400.0],["2017-06-30",71.3443,72.1683,70.2199,71.8387,494700.0],["2017-07-03",72.0423,72.3428,71.1698,71.4219,200800.0],["2017-07-05",71.1408,71.3928,70.152,70.8596,573400.0],["2017-07-06",70.6561,70.8112,68.6108,68.7562,365500.0],["2017-07-07",68.9694,69.9291,68.1745,69.6964,310800.0],["2017-07-10",69.3572,70.501,69.2893,69.3378,366300.0],["2017-07-11",69.3378,69.9775,68.6786,68.8919,224100.0],["2017-07-12",68.9209,69.9194,68.6011,69.1342,259200.0],["2017-07-13",69.425,71.2086,69.2021,70.5204,590700.0],["2017-07-14",70.5107,71.1698,69.8515,70.8306,258400.0],["2017-07-17",71.3056,71.6545,70.6755,70.7724,446300.0],["2017-07-18",70.7627,71.2668,69.648,70.0357,337500.0],["2017-07-19",70.4622,70.9275,69.9,70.4816,368200.0],["2017-07-20",70.879,71.4607,70.5882,71.1408,240200.0],["2017-07-21",71.0535,71.6836,70.3653,71.5576,204800.0],["2017-07-24",71.48,71.9162,71.2474,71.3637,216100.0],["2017-07-25",71.6933,74.4753,71.6836,72.808,552700.0],["2017-07-26",73.1667,73.5254,71.8096,72.8856,255500.0],["2017-07-27",72.8759,73.7774,72.8759,73.7289,332300.0],["2017-07-28",73.5738,74.1361,72.9728,73.758,209800.0],["2017-07-31",74.0876,74.0876,72.6529,73.409,372000.0],["2017-08-01",73.6223,74.6886,73.3897,74.4947,377800.0],["2017-08-02",74.4366,74.5238,73.0116,73.8549,497900.0],["2017-08-03",75.6095,77.5288,70.7724,71.1892,1394600.0],["2017-08-04",70.6173,70.7239,67.8159,70.0648,835200.0],["2017-08-07",70.026,70.2199,69.173,69.9194,466800.0],["2017-08-08",69.9,70.2296,68.7174,68.7562,395000.0],["2017-08-09",68.4363,68.7949,67.3894,67.719,415900.0],["2017-08-10",67.3506,67.4088,66.2746,66.5363,392800.0],["2017-08-11",65.3634,68.1745,65.3634,67.2343,347000.0],["2017-08-14",67.6317,67.6608,65.9644,66.5363,441200.0],["2017-08-15",66.3909,66.3909,64.743,65.1405,425900.0],["2017-08-16",65.4216,65.5379,63.6089,63.9676,424500.0],["2017-08-17",63.9773,64.8012,63.5217,64.3844,368000.0],["2017-08-18",63.9773,64.3553,63.7446,63.8706,310600.0],["2017-08-21",63.7349,65.0726,63.7349,64.365,477100.0],["2017-08-22",64.6073,65.2568,64.2293,64.6364,338700.0],["2017-08-23",64.4425,65.2471,64.2099,64.8206,269500.0],["2017-08-24",65.5185,65.6736,64.2099,64.3941,281000.0],["2017-08-25",64.6946,65.3925,64.3262,65.2471,300200.0],["2017-08-28",65.2277,65.2277,63.5023,63.8609,457600.0],["2017-08-29",63.5895,63.9773,63.3278,63.638,327900.0],["2017-08-30",63.7446,63.7446,62.6783,62.94,436000.0],["2017-08-31",63.1242,63.5313,62.2809,62.4844,701500.0],["2017-09-01",62.6299,63.1727,62.4457,63.0951,258200.0],["2017-09-05",62.9594,63.3859,61.835,62.2712,395900.0],["2017-09-06",62.4845,62.814,62.1258,62.6492,262100.0],["2017-09-07",62.7559,63.5119,62.4844,62.9594,321400.0],["2017-09-08",63.0758,63.5217,62.5038,63.0079,305500.0],["2017-09-11",62.9788,63.7349,62.9013,63.6961,221500.0],["2017-09-12",63.6961,65.0823,63.6961,64.8497,228200.0],["2017-09-13",64.743,65.9256,64.4038,65.5379,284700.0],["2017-09-14",65.4798,66.0807,64.0354,64.9757,247500.0],["2017-09-15",64.8981,65.2568,64.2196,64.365,623700.0],["2017-09-18",64.491,64.6558,64.0354,64.1517,272700.0],["2017-09-19",64.0548,64.4135,63.8706,64.1517,210500.0],["2017-09-20",64.0839,65.1502,63.8125,64.8787,194200.0],["2017-09-21",64.9175,66.0129,64.6558,65.344,364000.0],["2017-09-22",65.1405,66.0226,64.9854,65.916,246200.0],["2017-09-25",65.7803,67.0986,65.4604,66.769,263000.0],["2017-09-26",66.895,67.2537,66.7205,66.9629,370400.0],["2017-09-27",67.021,67.8547,66.7108,67.5057,255600.0],["2017-09-28",67.3894,67.3991,66.2068,66.8368,253700.0],["2017-09-29",66.9822,67.4669,66.4879,66.8853,283000.0],["2017-10-02",66.8271,67.1373,66.4297,66.9919,310800.0],["2017-10-03",67.2246,68.5235,67.0113,68.446,340200.0],["2017-10-04",68.349,69.0566,68.349,68.6204,195600.0],["2017-10-05",68.9112,69.1827,68.3102,68.9694,236300.0],["2017-10-06",68.7755,69.6286,68.6301,69.4832,445500.0],["2017-10-09",69.2699,69.8418,68.6204,69.6383,398600.0],["2017-10-10",70.1133,70.8984,69.8903,70.2974,282900.0],["2017-10-11",70.5495,70.9663,69.9194,70.7918,272700.0],["2017-10-12",70.6173,70.879,68.8531,70.3168,378400.0],["2017-10-13",70.2974,71.6448,70.0648,71.2959,284700.0],["2017-10-16",71.354,71.3928,70.4622,70.8791,216700.0],["2017-10-17",70.85,71.7805,70.85,71.2183,171200.0],["2017-10-18",71.4122,71.5576,70.5785,70.9663,245100.0],["2017-10-19",70.6076,70.8015,69.8515,70.627,201600.0],["2017-10-20",70.8596,72.0713,69.4444,70.7821,406700.0],["2017-10-23",70.6755,71.6448,70.6076,70.9954,267700.0],["2017-10-24",71.3153,72.0326,71.2086,71.8387,154200.0],["2017-10-25",71.8096,72.0713,71.102,71.8969,203300.0],["2017-10-26",72.0132,73.9131,72.0132,73.031,356800.0],["2017-10-27",73.1182,73.7677,72.779,73.4381,296200.0],["2017-10-30",73.6223,73.8065,72.4785,72.556,272600.0],["2017-10-31",72.6045,72.8565,72.0035,72.081,415900.0],["2017-11-01",72.7014,73.2733,72.0035,72.9825,504200.0],["2017-11-02",73.3509,74.3881,68.3006,70.7627,954600.0],["2017-11-03",70.2974,72.2264,70.2974,71.102,895600.0],["2017-11-06",71.3928,73.6417,71.102,73.6029,480900.0],["2017-11-07",71.3928,71.4219,68.0873,69.7934,815600.0],["2017-11-08",69.7837,71.228,69.6867,69.8612,617300.0],["2017-11-09",69.6964,72.1392,69.6964,71.5382,355900.0],["2017-11-10",71.0729,72.1004,71.0729,71.703,398100.0],["2017-11-13",71.5867,72.1295,70.9566,71.0438,288400.0],["2017-11-14",70.6173,71.6158,70.6173,71.4994,239100.0],["2017-11-15",71.0244,71.8775,70.9372,71.6061,261400.0],["2017-11-16",71.577,73.2539,71.2765,73.1376,218600.0],["2017-11-17",72.8468,73.9034,72.4882,73.7968,184500.0],["2017-11-20",73.7192,74.6886,73.4769,74.485,188700.0],["2017-11-21",74.5044,74.5917,73.38,74.0197,189500.0],["2017-11-22",73.9809,74.6304,73.5738,73.7289,245200.0],["2017-11-24",73.7289,74.1845,73.254,73.6805,83100.0],["2017-11-27",73.6708,73.7386,72.6239,72.6723,225100.0],["2017-11-28",72.7402,72.9438,71.7224,72.7693,358700.0],["2017-11-29",72.9341,76.4528,72.7984,76.0263,476500.0],["2017-11-30",76.2202,77.616,75.7549,76.4334,336500.0],["2017-12-01",76.1426,76.8405,75.0278,75.3768,239600.0],["2017-12-04",75.9003,78.8083,75.9003,77.1604,349800.0],["2017-12-05",77.2477,77.8002,76.5498,76.8503,244300.0],["2017-12-06",77.2962,77.461,76.2783,77.0732,232300.0],["2017-12-07",77.2574,77.6451,76.8696,77.3737,234300.0],["2017-12-08",77.6548,78.7696,77.1217,78.5175,306400.0],["2017-12-11",78.2946,78.3818,76.8115,77.7421,467300.0],["2017-12-12",77.7905,77.7905,74.1942,74.3106,550400.0],["2017-12-13",74.2427,75.338,73.6611,74.5044,288500.0],["2017-12-14",74.485,74.5238,72.1101,72.2652,282100.0],["2017-12-15",72.6529,74.5432,72.6529,73.9713,645100.0],["2017-12-18",74.4075,76.8987,74.4075,76.5401,283900.0],["2017-12-19",76.414,76.9956,76.2105,76.6273,180900.0],["2017-12-20",77.0441,77.6936,76.5304,77.4028,203900.0],["2017-12-21",77.2186,77.6936,76.9084,77.2671,167300.0],["2017-12-22",77.3155,77.6257,76.4431,77.364,105500.0],["2017-12-26",77.1992,78.3818,77.1507,78.0038,153900.0],["2017-12-27",78.1395,78.5466,77.6354,77.6645,134800.0],["2017-12-28",77.7711,78.4885,77.2089,78.2364,226500.0],["2017-12-29",78.3721,78.7986,77.4706,77.8971,187900.0],["2018-01-02",78.0329,78.915,77.713,78.2073,215900.0],["2018-01-03",78.2364,78.7114,77.5676,78.4497,216100.0],["2018-01-04",79.293,80.4756,79.2155,79.6032,319300.0],["2018-01-05",80.1654,82.1914,79.9328,81.1929,401500.0],["2018-01-08",81.2414,83.5097,81.1445,83.2383,338700.0],["2018-01-09",83.5776,84.1882,81.7939,83.1123,345400.0],["2018-01-10",82.7245,83.7326,82.2592,83.3158,276500.0],["2018-01-11",81.3287,83.5582,79.5644,82.8021,344300.0],["2018-01-12",83.0735,83.626,82.6567,83.4515,233500.0],["2018-01-16",84.4403,84.6535,82.6567,83.3643,481100.0],["2018-01-17",83.9168,84.0525,83.0929,83.4128,671300.0],["2018-01-18",83.7714,85.2933,83.7714,84.4112,268200.0],["2018-01-19",84.576,85.1285,84.1688,84.5663,265000.0],["2018-01-22",84.828,85.5454,84.2367,85.4969,149400.0],["2018-01-23",85.4387,86.1851,85.0219,85.8749,144000.0],["2018-01-24",86.156,86.631,85.1673,85.652,146300.0],["2018-01-25",86.0494,86.1076,85.051,85.4096,148200.0],["2018-01-26",85.7877,86.9412,83.7714,84.0913,195000.0],["2018-01-29",83.9362,84.4112,83.2577,83.4709,236100.0],["2018-01-30",82.7536,83.1898,81.9587,82.4919,378300.0],["2018-01-31",83.0347,84.0622,82.0945,82.6955,501400.0],["2018-02-01",81.3577,81.3577,73.1473,76.5788,2097600.0],["2018-02-02",75.7258,76.2977,72.7983,73.5641,968500.0],["2018-02-05",72.6529,73.0795,68.6883,69.2118,635800.0],["2018-02-06",68.3393,70.0938,67.1082,69.8515,527200.0],["2018-02-07",69.6286,70.0745,68.5914,68.824,280900.0],["2018-02-08",68.824,69.6673,67.2827,67.2924,345800.0],["2018-02-09",68.097,68.9403,65.5185,68.2812,286800.0],["2018-02-12",68.6108,70.6367,67.7287,69.9291,370800.0],["2018-02-13",69.5025,72.7305,69.1923,72.1973,411000.0],["2018-02-14",71.6642,73.2637,71.6255,72.8565,249800.0],["2018-02-15",73.2249,73.4091,72.4009,73.1861,193200.0],["2018-02-16",73.1182,73.535,72.4978,73.0116,166800.0],["2018-02-20",72.7208,73.4091,72.4397,72.653,158400.0],["2018-02-21",72.6433,73.5351,72.0616,72.3718,429000.0],["2018-02-22",72.5948,73.0504,72.1973,72.5948,218900.0],["2018-02-23",73.0698,73.409,72.5075,72.8371,183700.0],["2018-02-26",73.0601,73.6029,72.2749,72.9825,176900.0],["2018-02-27",72.779,73.8646,72.3331,72.3622,247500.0],["2018-02-28",72.779,73.4187,72.2555,72.808,301700.0],["2018-03-01",72.8565,73.884,72.4979,72.6723,289900.0],["2018-03-02",71.8484,72.7402,70.5107,72.1683,482300.0],["2018-03-05",71.8969,73.1279,71.7708,72.9438,367200.0],["2018-03-06",73.3606,76.1232,73.3606,74.7661,415700.0],["2018-03-07",74.1457,74.3881,73.0989,73.6029,235900.0],["2018-03-08",73.9616,74.0294,72.6142,72.9244,209300.0],["2018-03-09",73.1958,74.3493,72.7111,74.2621,199100.0],["2018-03-12",74.2233,74.6789,72.8371,72.9535,348200.0],["2018-03-13",73.1861,73.6126,72.2555,72.4882,185900.0],["2018-03-14",72.905,72.905,71.5091,72.2071,181000.0],["2018-03-15",72.5948,73.031,71.4606,71.7902,149500.0],["2018-03-16",71.7999,73.7774,71.7999,73.3703,375600.0],["2018-03-19",73.128,74.1458,73.128,73.9131,222900.0],["2018-03-20",73.8259,74.233,70.0745,70.2393,363400.0],["2018-03-21",69.9581,70.7142,69.5607,69.6479,288500.0],["2018-03-22",69.1439,69.5801,68.1067,68.1939,265300.0],["2018-03-23",68.3684,69.2118,68.0098,68.4654,282200.0],["2018-03-26",69.2893,71.3734,68.8143,71.0826,265800.0],["2018-03-27",71.0438,71.6448,70.0551,70.6464,258800.0],["2018-03-28",70.375,70.9275,69.7158,69.7934,213600.0],["2018-03-29",69.9872,70.8887,69.9872,70.5689,265400.0],["2018-04-02",70.2877,70.9372,67.5735,68.2812,327200.0],["2018-04-03",68.6301,69.9679,68.097,68.3878,281900.0],["2018-04-04",67.748,69.3765,67.6608,68.7949,423800.0],["2018-04-05",69.2408,69.2796,67.8547,68.7174,458500.0],["2018-04-06",68.1939,69.0179,67.021,67.719,389900.0],["2018-04-09",67.9904,68.6592,65.8287,65.9353,512500.0],["2018-04-10",66.6139,67.3021,65.3828,66.9047,536200.0],["2018-04-11",65.7996,66.517,65.4798,66.0517,496900.0],["2018-04-12",66.2068,66.546,65.8287,66.1486,561200.0],["2018-04-13",63.3375,64.6073,59.809,61.9513,1846800.0],["2018-04-16",62.2906,63.1921,61.7671,62.8528,513000.0],["2018-04-17",63.3084,63.7737,61.9998,62.4844,364500.0],["2018-04-18",62.7171,63.8512,62.7171,62.9885,315200.0],["2018-04-19",63.1727,63.5216,61.9513,62.4263,391000.0],["2018-04-20",62.4263,62.9497,61.3697,61.4957,262300.0],["2018-04-23",61.1661,61.3115,60.0998,61.0498,421300.0],["2018-04-24",61.4569,62.1839,60.7881,61.2049,366800.0],["2018-04-25",61.1855,62.4941,60.7202,62.2227,216000.0],["2018-04-26",62.5814,63.1727,60.9432,61.2243,299400.0],["2018-04-27",61.3891,62.1936,61.0013,61.9901,321000.0],["2018-04-30",61.9707,62.1742,60.633,60.6524,414600.0],["2018-05-01",60.4488,62.2615,59.683,61.9416,486300.0],["2018-05-02",62.0288,65.2471,59.1789,62.9594,1206500.0],["2018-05-03",62.6202,65.945,62.5038,64.9563,912300.0],["2018-05-04",64.8303,65.2859,63.667,64.1226,548500.0],["2018-05-07",64.1905,64.5782,62.8819,63.9191,447400.0],["2018-05-08",63.764,66.2552,63.764,65.1017,770900.0],["2018-05-09",65.218,66.3134,64.2584,64.3359,510200.0],["2018-05-10",64.1905,65.7318,64.1905,65.47,486600.0],["2018-05-11",65.2956,66.2358,64.7333,64.8787,467500.0],["2018-05-14",64.7527,66.9241,64.7527,66.5945,400900.0],["2018-05-15",66.1486,67.4185,66.1486,67.1858,452300.0],["2018-05-16",67.2924,68.1551,67.0985,67.3409,315700.0],["2018-05-17",67.2343,67.748,66.2261,66.3909,466400.0],["2018-05-18",66.3134,66.6624,65.6542,65.916,296200.0],["2018-05-21",66.3619,66.4006,65.4991,65.7318,217600.0],["2018-05-22",66.1583,66.4297,63.9191,64.0063,370500.0],["2018-05-23",63.5895,64.6655,62.9013,64.3747,550600.0],["2018-05-24",64.3941,64.9563,63.3665,64.8303,575300.0],["2018-05-25",64.5589,65.3925,64.5589,65.0629,371800.0],["2018-05-29",64.365,65.5282,64.239,64.7818,321300.0],["2018-05-30",65.218,66.1583,65.1889,65.7996,309300.0],["2018-05-31",66.3909,66.3909,64.1323,64.714,445700.0],["2018-06-01",65.0048,66.2165,64.4716,64.5783,401000.0],["2018-06-04",64.4716,66.0032,64.4716,65.945,554400.0],["2018-06-05",65.8287,69.4735,65.8287,69.4056,669900.0],["2018-06-06",69.6286,69.9097,69.0373,69.1342,392800.0],["2018-06-07",69.0179,70.2393,67.7577,68.2618,442800.0],["2018-06-08",68.2812,69.774,67.971,69.7158,444000.0],["2018-06-11",69.9097,70.85,69.3281,70.2199,454300.0],["2018-06-12",69.7934,70.7337,68.824,70.5689,807600.0],["2018-06-13",70.6949,71.2474,70.0939,70.3653,540700.0],["2018-06-14",70.4913,70.5882,68.5526,68.8725,474200.0],["2018-06-15",68.7077,69.4929,68.4847,68.6011,523700.0],["2018-06-18",68.6107,71.1311,68.2618,71.0826,529200.0],["2018-06-19",70.8984,75.4253,70.753,74.9697,850800.0],["2018-06-20",75.3574,78.0716,73.855,77.7227,1039400.0],["2018-06-21",77.7227,78.9538,77.2574,77.7421,791300.0],["2018-06-22",78.7793,78.7793,77.2186,78.091,2810200.0],["2018-06-25",77.4609,77.5482,76.1232,76.5788,607300.0],["2018-06-26",76.5788,76.5788,75.1733,75.2702,529100.0],["2018-06-27",75.6967,75.6967,72.5948,72.7111,442400.0],["2018-06-28",72.5269,73.5544,71.4122,72.9631,681900.0],["2018-06-29",73.1473,73.506,71.7321,72.0132,477200.0],["2018-07-02",71.6351,72.2652,71.4412,72.1295,347400.0],["2018-07-03",72.1779,73.3993,71.9647,72.6432,208700.0],["2018-07-05",73.0698,73.283,71.7127,73.1958,552400.0],["2018-07-06",73.157,74.7952,73.157,74.5238,326300.0],["2018-07-09",74.9406,75.8033,74.2814,75.7646,428900.0],["2018-07-10",75.9875,75.9875,74.4753,75.212,440600.0],["2018-07-11",70.1423,76.1911,70.1423,75.8809,350100.0],["2018-07-12",76.2202,76.9278,75.3284,76.4819,362900.0],["2018-07-13",76.6079,77.6936,75.6677,77.1023,399100.0],["2018-07-16",77.2574,78.0425,76.6951,77.2574,368200.0],["2018-07-17",77.2089,78.2364,76.763,77.364,316400.0],["2018-07-18",77.4609,77.4609,75.2508,75.7936,417800.0],["2018-07-19",75.8712,76.8696,75.8421,76.4431,364700.0],["2018-07-20",76.511,77.2283,76.3268,76.7824,222700.0],["2018-07-23",76.7436,77.8874,76.4043,77.1507,419100.0],["2018-07-24",77.1507,77.1507,76.0845,76.4334,975500.0],["2018-07-25",76.5982,76.9763,76.2105,76.6564,226500.0],["2018-07-26",76.9569,77.4997,76.3268,76.9569,348000.0],["2018-07-27",77.1895,77.364,75.6482,76.4431,247500.0],["2018-07-30",76.1135,77.5579,76.0457,77.1895,268700.0],["2018-07-31",77.5385,77.5385,76.3656,76.8115,362000.0],["2018-08-01",76.8115,77.3349,75.5319,76.986,384500.0],["2018-08-02",78.4206,85.0122,78.4206,80.6501,1434800.0],["2018-08-03",78.4206,83.7424,78.4206,82.8118,990000.0],["2018-08-06",83.0153,83.151,81.9393,82.1138,693600.0],["2018-08-07",82.5597,83.4225,82.1817,83.1413,414600.0],["2018-08-08",82.8893,83.1898,82.0847,82.773,285900.0],["2018-08-09",82.8312,83.0347,82.0557,82.1817,254500.0],["2018-08-10",81.6098,82.5694,81.1929,81.5419,352700.0],["2018-08-13",81.6582,81.949,81.0088,81.0282,365500.0],["2018-08-14",81.4644,82.773,81.4644,82.6955,457800.0],["2018-08-15",82.3368,83.5388,81.6776,83.4322,274900.0],["2018-08-16",83.8102,84.5469,83.7132,83.975,183900.0],["2018-08-17",83.8199,85.1285,83.8199,84.5469,292500.0],["2018-08-20",84.8183,85.0801,83.7423,83.752,265100.0],["2018-08-21",83.9265,85.08,83.8684,84.8086,283400.0],["2018-08-22",84.7989,85.526,84.2173,85.3902,308600.0],["2018-08-23",85.2254,85.6326,84.1785,84.4306,426200.0],["2018-08-24",84.4306,84.8183,83.1704,83.3643,860200.0],["2018-08-27",83.7617,83.9556,82.0847,82.2495,304500.0],["2018-08-28",82.5791,82.8408,81.2026,81.6291,606700.0],["2018-08-29",81.6001,81.7067,80.2721,80.7277,585900.0],["2018-08-30",80.6792,81.3771,79.6032,80.2236,637000.0],["2018-08-31",79.8456,80.7277,79.7777,80.4369,320700.0],["2018-09-04",80.5144,83.0929,80.3593,81.8909,413500.0],["2018-09-05",81.6485,82.55,80.6598,81.6388,267300.0],["2018-09-06",81.6389,82.0945,80.6792,81.0185,308000.0],["2018-09-07",80.9215,81.8909,79.8262,80.0588,263000.0],["2018-09-10",80.4175,81.0863,79.5741,80.2333,322600.0],["2018-09-11",80.2333,82.5113,79.5257,81.5031,406400.0],["2018-09-12",81.193,82.0072,80.117,80.4175,265300.0],["2018-09-13",80.4078,80.844,79.2833,79.6032,321500.0],["2018-09-14",79.6517,80.7858,79.5063,80.1654,300800.0],["2018-09-17",80.0588,80.3593,79.0022,79.5257,368200.0],["2018-09-18",79.3609,80.4659,78.789,80.2624,446200.0],["2018-09-19",80.2139,81.9394,79.4675,81.6873,342900.0],["2018-09-20",81.7455,83.4903,81.6776,83.2479,276900.0],["2018-09-21",83.1995,84.4015,82.9765,83.277,732100.0],["2018-09-24",83.277,84.3433,82.8117,83.9071,328100.0],["2018-09-25",84.0138,84.45,82.8409,83.4322,480300.0],["2018-09-26",83.7423,84.4209,82.899,83.6938,350900.0],["2018-09-27",83.7423,84.101,82.9378,83.4612,319600.0],["2018-09-28",83.3837,83.975,82.5209,82.8408,289900.0],["2018-10-01",83.2577,83.2577,82.1526,82.4046,347900.0],["2018-10-02",82.3465,82.8505,81.1833,81.2899,356100.0],["2018-10-03",81.6486,81.697,80.2818,80.621,292700.0],["2018-10-04",80.4175,80.6404,78.5757,79.0022,384500.0],["2018-10-05",78.8083,79.1864,77.364,77.9844,417200.0],["2018-10-08",77.8971,79.1379,77.5579,78.091,344000.0],["2018-10-09",77.7518,78.6727,77.1895,77.7421,333600.0],["2018-10-10",77.8002,77.9844,76.4334,76.5691,324800.0],["2018-10-11",76.2589,77.2477,75.9487,76.2008,424500.0],["2018-10-12",77.4222,77.8681,75.8421,76.4916,326200.0],["2018-10-15",75.6676,77.2477,74.9503,76.7921,409300.0],["2018-10-16",77.0053,78.5078,76.0263,78.4012,359600.0],["2018-10-17",78.4497,78.6338,76.889,78.1879,355500.0],["2018-10-18",78.0619,79.0894,76.986,77.1604,294000.0],["2018-10-19",77.4415,78.0329,76.8793,77.5288,270900.0],["2018-10-22",77.8196,79.1282,77.3737,77.6354,252100.0],["2018-10-23",76.8697,79.1961,76.5304,78.4594,404500.0],["2018-10-24",78.2655,80.1363,76.5013,76.6273,544800.0],["2018-10-25",76.7727,79.0216,76.3753,78.4981,293300.0],["2018-10-26",77.5579,79.0119,76.637,77.8293,298600.0],["2018-10-29",78.5854,79.8455,77.6839,78.3527,388300.0],["2018-10-30",78.3431,80.0394,77.7324,79.1961,381500.0],["2018-10-31",79.894,80.0103,77.5966,78.1589,507200.0],["2018-11-01",76.7727,80.243,73.7095,78.6048,851900.0],["2018-11-02",79.1864,80.6307,78.2946,78.9537,500500.0],["2018-11-05",78.7017,79.6905,77.7808,79.642,388300.0],["2018-11-06",79.5062,79.7971,78.2558,78.8956,330300.0],["2018-11-07",78.8956,79.7389,77.3446,79.1379,480900.0],["2018-11-08",79.0798,79.9134,78.7599,79.1961,242200.0],["2018-11-09",79.0022,79.6226,77.015,77.3834,283400.0],["2018-11-12",77.2671,77.6548,76.2783,76.8599,321700.0],["2018-11-13",77.1411,78.4497,76.5788,77.1798,389600.0],["2018-11-14",77.9262,79.3997,76.1039,76.889,262500.0],["2018-11-15",76.2977,77.6354,75.4835,76.9666,254700.0],["2018-11-16",76.288,77.1604,75.6192,76.8696,419700.0],["2018-11-19",76.7824,76.7824,75.2314,76.3171,409500.0],["2018-11-20",75.212,76.0166,74.5723,74.8825,323700.0],["2018-11-21",75.183,77.1023,74.7758,76.4916,297100.0],["2018-11-23",76.414,77.2961,76.3559,76.7242,210700.0],["2018-11-26",77.4997,79.5935,76.6564,79.4384,398800.0],["2018-11-27",79.0798,80.9312,79.0604,79.6226,245200.0],["2018-11-28",79.7292,80.5338,78.6532,80.3108,200700.0],["2018-11-29",80.3108,80.6113,78.5369,78.6629,283300.0],["2018-11-30",78.5854,79.2155,77.6936,78.5369,392400.0],["2018-12-03",79.4869,80.1461,77.8099,78.3624,245600.0],["2018-12-04",78.6532,79.1961,74.4947,74.9794,419600.0],["2018-12-06",73.8259,74.0876,70.8597,73.1473,447700.0],["2018-12-07",73.0795,74.0197,70.7433,71.2862,364800.0],["2018-12-10",71.5091,72.052,70.2296,71.4994,376000.0],["2018-12-11",72.0035,73.4769,71.005,72.3718,325200.0],["2018-12-12",73.1085,74.4462,72.5657,73.9325,296100.0],["2018-12-13",74.0391,74.4753,73.1279,73.7774,208600.0],["2018-12-14",73.3509,74.359,73.1473,73.3315,248100.0],["2018-12-17",72.9729,73.9907,72.3912,72.7693,420400.0],["2018-12-18",73.506,73.9422,71.8193,71.9163,355200.0],["2018-12-19",71.9356,73.5448,70.6852,71.1892,285600.0],["2018-12-20",71.1795,72.43,70.501,71.7708,386300.0],["2018-12-21",71.5673,72.5463,69.7934,69.9388,592600.0],["2018-12-24",69.677,70.0551,68.1648,68.2424,154900.0],["2018-12-26",68.8434,72.0423,67.8353,71.7708,254400.0],["2018-12-27",70.7918,71.6933,69.4638,71.6642,344500.0],["2018-12-28",71.955,73.3412,71.48,72.7693,336900.0],["2018-12-31",73.1085,74.3202,72.9535,74.2912,325600.0],["2019-01-02",73.2927,75.2993,73.2927,73.9131,646700.0],["2019-01-03",73.7871,74.9212,72.6142,73.7289,328500.0],["2019-01-04",74.4269,76.1329,73.7386,74.2815,614600.0],["2019-01-07",74.5238,76.1135,73.6902,75.0957,379800.0],["2019-01-08",75.7743,76.4334,74.9988,76.3171,390400.0],["2019-01-09",76.9278,77.8099,76.3946,76.8987,314600.0],["2019-01-10",76.5497,77.713,75.939,76.9956,339300.0],["2019-01-11",77.0538,78.2849,76.4916,77.4319,259200.0],["2019-01-14",76.9569,78.0813,76.9569,77.3834,211500.0],["2019-01-15",77.4222,77.5676,76.511,76.8503,297900.0],["2019-01-16",76.8987,77.3931,75.9875,77.141,220100.0],["2019-01-17",76.7436,78.5951,76.6467,78.5078,328800.0],["2019-01-18",78.9344,80.2527,78.6435,79.894,225900.0],["2019-01-22",79.5257,79.8068,78.3818,78.9925,269300.0],["2019-01-23",79.0991,80.1363,78.7017,79.3996,272800.0],["2019-01-24",79.4869,79.4869,77.9747,79.0604,285600.0],["2019-01-25",79.4869,80.5919,79.1088,80.2333,467500.0],["2019-01-28",79.6129,80.4562,79.293,79.6226,218600.0],["2019-01-29",79.6226,79.7001,77.9359,78.2461,377600.0],["2019-01-30",78.6532,79.0507,77.4706,78.1007,385100.0],["2019-01-31",75.2896,75.5028,69.8612,71.2959,1502300.0],["2019-02-01",70.9954,73.5932,70.9954,71.2862,855500.0],["2019-02-04",71.2959,71.9356,69.9678,71.7321,405500.0],["2019-02-05",71.7417,74.1167,71.7417,73.9228,540400.0],["2019-02-06",73.8743,74.3202,73.4091,73.8162,251600.0],["2019-02-07",73.6708,74.2815,72.8177,74.2815,577300.0],["2019-02-08",73.8937,75.086,73.1764,73.38,352400.0],["2019-02-11",73.3993,73.6417,72.556,72.6432,239000.0],["2019-02-12",72.43,73.5157,72.1295,72.3912,243900.0],["2019-02-13",72.7208,73.0213,71.7708,72.8371,205800.0],["2019-02-14",72.5366,73.5157,72.1877,72.5172,275000.0],["2019-02-15",73.1473,75.7355,72.5366,74.5044,365900.0],["2019-02-19",74.1361,75.5416,73.5545,75.2605,332200.0],["2019-02-20",75.4835,77.5773,75.0182,77.0732,452800.0],["2019-02-21",77.4028,77.6936,76.1717,76.4528,316400.0],["2019-02-22",76.7048,77.5579,76.0069,77.3543,445400.0],["2019-02-25",77.7711,78.2946,74.9794,75.212,392800.0],["2019-02-26",74.9503,75.5901,74.3396,75.1054,305600.0],["2019-02-27",75.2993,76.1135,75.2508,75.2605,179900.0],["2019-02-28",75.2314,76.0457,74.4172,75.3865,265400.0],["2019-03-01",76.1039,76.86,75.4156,75.9778,321700.0],["2019-03-04",75.9972,76.5401,74.6401,75.2896,322800.0],["2019-03-05",75.687,76.7436,75.2508,76.1523,213800.0],["2019-03-06",76.3753,77.4125,75.9875,76.7436,271900.0],["2019-03-07",76.5207,77.3931,76.1717,76.7048,267900.0],["2019-03-08",76.3753,77.0053,75.2024,75.3671,308100.0],["2019-03-11",75.687,76.54,75.1733,76.4334,274800.0],["2019-03-12",76.4916,76.9181,75.6192,76.8405,364500.0],["2019-03-13",77.1507,77.9359,77.1216,77.616,398600.0],["2019-03-14",77.4803,78.4884,76.54,77.9165,241000.0],["2019-03-15",78.0813,78.7405,77.4609,77.9165,435400.0],["2019-03-18",78.0038,79.1185,77.8972,78.8277,271500.0],["2019-03-19",79.3609,79.7874,78.7599,79.3609,198300.0],["2019-03-20",79.1767,79.4287,77.4803,77.713,277100.0],["2019-03-21",77.5579,79.8164,77.5579,79.6614,229800.0],["2019-03-22",79.3221,79.8165,77.9456,77.965,219800.0],["2019-03-25",78.1104,79.2446,77.3834,79.1185,313600.0],["2019-03-26",79.4578,80.7761,79.4287,80.3011,227400.0],["2019-03-27",80.243,81.8133,80.2236,81.4159,288400.0],["2019-03-28",81.7067,82.5597,81.5128,82.3465,296300.0],["2019-03-29",82.9087,83.2577,82.3368,82.9959,328900.0],["2019-04-01",83.5484,83.9168,82.2107,83.151,256700.0],["2019-04-02",83.2867,83.7617,81.3771,82.2205,446400.0],["2019-04-03",82.4725,82.8118,81.0669,81.697,374200.0],["2019-04-04",81.7261,82.3659,81.1639,82.1623,388500.0],["2019-04-05",82.2398,82.647,80.2042,80.5919,546000.0],["2019-04-08",80.3302,80.4659,79.0022,79.0991,495100.0],["2019-04-09",79.07,79.4772,78.6823,79.2058,324500.0],["2019-04-10",79.4675,80.7567,79.419,80.3108,268000.0],["2019-04-11",80.4756,81.5613,80.0782,81.2027,309700.0],["2019-04-12",81.4934,81.7164,80.1848,81.0863,220300.0],["2019-04-15",81.1735,81.6873,80.9409,81.5419,327200.0],["2019-04-16",81.8812,81.9781,80.5822,81.4934,371000.0],["2019-04-17",81.8521,82.4919,81.3965,82.0363,222100.0],["2019-04-18",81.949,82.1914,78.1201,79.1767,438500.0],["2019-04-22",79.1864,79.5354,78.3431,78.8568,282100.0],["2019-04-23",79.2252,80.5629,78.9828,79.8843,476400.0],["2019-04-24",80.0394,81.8327,79.2542,79.5644,536900.0],["2019-04-25",78.9537,80.0394,78.1783,79.1961,358600.0],["2019-04-26",79.0991,80.0491,78.343,78.5951,756900.0],["2019-04-29",78.5272,80.369,77.9262,79.7389,688100.0],["2019-04-30",78.566,85.8652,78.566,82.8505,1237800.0],["2019-05-01",82.6567,84.8183,82.0266,82.4337,541400.0],["2019-05-02",81.9297,82.7052,79.9716,82.298,357400.0],["2019-05-03",82.4919,83.9847,81.7552,82.3659,393500.0],["2019-05-06",81.1348,83.975,81.1348,83.6357,331100.0],["2019-05-07",83.1317,83.7908,82.647,83.122,311500.0],["2019-05-08",83.0929,83.8587,82.2301,83.3643,305100.0],["2019-05-09",82.8699,84.479,82.6373,83.723,425400.0],["2019-05-10",83.5097,83.8393,81.9781,83.3643,381800.0],["2019-05-13",82.2398,82.3852,79.9522,81.3965,375800.0],["2019-05-14",81.4256,82.5888,81.4256,81.9684,316800.0],["2019-05-15",81.3577,82.075,80.6986,81.4741,338300.0],["2019-05-16",81.6292,82.5597,81.0766,81.1639,263400.0],["2019-05-17",80.7955,82.298,80.4853,80.7374,294600.0],["2019-05-20",80.2333,81.5419,80.2333,81.4062,269900.0],["2019-05-21",81.7455,82.9572,81.7455,82.6955,273300.0],["2019-05-22",82.1526,82.8311,80.9603,81.4547,210100.0],["2019-05-23",80.7858,81.348,79.3027,79.9619,410400.0],["2019-05-24",80.4756,81.0475,78.4012,78.5369,298700.0],["2019-05-28",78.5854,79.768,78.314,78.4981,400300.0],["2019-05-29",78.3527,78.6823,77.5966,78.3237,300100.0],["2019-05-30",78.3237,78.8084,77.1605,77.5967,266500.0],["2019-05-31",77.1507,78.1104,77.0635,77.8002,261400.0],["2019-06-03",77.7324,79.7777,77.4222,78.9731,300800.0],["2019-06-04",79.3706,81.9878,78.9828,81.8715,313800.0],["2019-06-05",82.2205,82.7633,81.1348,81.5225,305600.0],["2019-06-06",81.3093,82.3271,81.0476,81.9878,213700.0],["2019-06-07",82.3271,82.7245,81.1348,81.1833,172200.0],["2019-06-10",81.3965,82.55,79.0991,79.3706,299700.0],["2019-06-11",79.7389,81.1348,79.7001,80.3593,323100.0],["2019-06-12",80.369,81.5419,80.3205,81.3287,222700.0],["2019-06-13",81.8327,82.4725,81.3771,82.2689,170000.0],["2019-06-14",82.3659,83.0735,81.6582,81.6776,218700.0],["2019-06-17",81.8036,82.4434,81.3868,81.8327,192000.0],["2019-06-18",82.0557,83.5097,82.0363,82.7342,264000.0],["2019-06-19",82.6179,83.8005,81.3771,83.6066,244600.0],["2019-06-20",84.3336,85.1964,83.2577,83.4418,356600.0],["2019-06-21",83.1898,83.2286,81.3674,81.4741,618900.0],["2019-06-24",81.5613,82.046,80.9894,81.0573,225200.0],["2019-06-25",81.4159,82.5985,81.222,82.1526,277900.0],["2019-06-26",82.2495,82.7439,80.0879,80.4562,278800.0],["2019-06-27",80.5822,81.7067,80.243,81.4256,217200.0],["2019-06-28",81.6098,82.5694,81.1154,81.4547,429600.0],["2019-07-01",82.1041,83.025,80.495,81.92,265300.0],["2019-07-02",82.1235,82.6664,81.6485,82.1429,213100.0],["2019-07-03",82.3949,82.5403,81.8618,82.3659,134200.0],["2019-07-05",82.0654,82.9378,81.7939,82.773,175200.0],["2019-07-08",82.6567,84.0332,82.4143,83.9459,264800.0],["2019-07-09",83.6066,84.8086,83.5873,84.0235,227000.0],["2019-07-10",84.1785,84.5372,82.5791,83.1704,249000.0],["2019-07-11",83.3643,83.8199,82.4434,82.7439,213400.0],["2019-07-12",82.8311,83.3352,82.5403,82.9959,230400.0],["2019-07-15",83.0638,83.248,82.0654,82.424,210400.0],["2019-07-16",82.6954,84.1107,82.5306,84.0719,255800.0],["2019-07-17",83.8974,84.3724,83.2964,83.5581,160900.0],["2019-07-18",83.4806,84.1592,83.1317,83.9265,161100.0],["2019-07-19",83.8199,84.1979,82.5694,82.5791,174900.0],["2019-07-22",82.7439,83.1801,81.9587,82.0557,189000.0],["2019-07-23",82.3659,82.9959,81.7358,82.2786,148200.0],["2019-07-24",81.9006,83.3255,81.5322,83.277,221700.0],["2019-07-25",83.2771,83.7036,82.5791,82.6857,198500.0],["2019-07-26",82.9184,83.4031,82.647,83.0735,173700.0],["2019-07-29",82.7633,82.9087,81.9297,82.6761,342300.0],["2019-07-30",82.3949,84.1979,82.2302,83.9168,305200.0],["2019-07-31",83.9556,86.6407,83.9556,85.652,456500.0],["2019-08-01",79.4869,86.3693,78.4594,82.6955,611500.0],["2019-08-02",82.8118,84.0138,81.8327,82.6664,509900.0],["2019-08-05",81.7358,83.9362,81.096,83.3934,580900.0],["2019-08-06",83.9362,88.9478,83.6745,88.8411,484100.0],["2019-08-07",88.1626,89.7717,88.1626,88.5309,484400.0],["2019-08-08",88.9574,89.7717,88.2595,88.6957,549100.0],["2019-08-09",88.4243,89.6554,88.4243,88.6667,361900.0],["2019-08-12",88.3177,89.413,87.3871,87.7748,251800.0],["2019-08-13",87.5325,89.6457,87.2611,89.2386,269500.0],["2019-08-14",88.1529,89.3161,87.8524,89.0059,316800.0],["2019-08-15",88.9672,89.6845,87.7845,88.9284,393500.0],["2019-08-16",89.1901,91.061,89.1901,90.4794,1181100.0],["2019-08-19",91.4002,91.8073,90.4212,90.4599,209000.0],["2019-08-20",90.1691,90.712,89.1998,89.2579,253800.0],["2019-08-21",89.5294,89.7911,86.9412,86.9606,486500.0],["2019-08-22",87.2029,87.4356,85.6326,86.5535,400200.0],["2019-08-23",86.1948,87.4356,85.555,85.8361,394600.0],["2019-08-26",86.6213,87.6198,86.0494,87.1932,287600.0],["2019-08-27",87.5907,88.0657,86.1463,86.3499,299400.0],["2019-08-28",86.1948,87.4647,85.4581,87.0091,260800.0],["2019-08-29",87.581,88.4146,87.2126,87.2611,221600.0],["2019-08-30",87.5034,87.5519,86.4856,86.6601,305100.0],["2019-09-03",86.2336,86.8055,84.0428,84.6632,273900.0],["2019-09-04",85.4581,85.9622,84.6826,85.9137,233100.0],["2019-09-05",86.6116,88.4921,86.6116,88.2886,254800.0],["2019-09-06",88.4825,88.4825,86.5244,86.5535,201800.0],["2019-09-09",87.1448,87.1448,85.051,85.8943,250200.0],["2019-09-10",85.9428,85.9428,84.5857,85.6907,203400.0],["2019-09-11",86.0688,86.6213,85.3224,86.0203,218600.0],["2019-09-12",86.379,88.5697,85.9234,88.1335,359100.0],["2019-09-13",88.3564,88.9574,87.009,87.8136,254100.0],["2019-09-16",87.3483,88.056,84.3724,84.9346,454100.0],["2019-09-17",84.5081,84.9831,83.2867,83.7617,274000.0],["2019-09-18",83.7714,86.1754,82.4531,84.4403,381000.0],["2019-09-19",84.6729,84.7892,83.5291,83.9362,187200.0],["2019-09-20",83.9071,85.2545,83.849,84.1204,383700.0],["2019-09-23",84.2561,86.2336,83.9071,85.6713,247700.0],["2019-09-24",85.5066,86.5438,84.3724,84.8959,381500.0],["2019-09-25",85.177,86.1269,84.6341,85.4872,282400.0],["2019-09-26",85.3612,85.3612,83.8199,83.8781,155200.0],["2019-09-27",84.0913,84.4306,82.4046,82.4919,260700.0],["2019-09-30",82.5209,84.0234,82.5209,82.6857,276800.0],["2019-10-01",83.1607,84.9734,82.6567,82.7536,345700.0],["2019-10-02",82.2689,83.3255,81.949,82.6567,330800.0],["2019-10-03",82.647,83.248,81.6001,83.1801,225200.0],["2019-10-04",83.2383,84.3433,83.2383,84.0816,209500.0],["2019-10-07",83.9362,84.3143,83.0929,83.1898,262200.0],["2019-10-08",82.521,83.4419,81.9588,82.3756,181900.0],["2019-10-09",82.773,83.2286,81.7455,82.5404,163700.0],["2019-10-10",82.7924,83.3061,82.3949,82.6179,163500.0],["2019-10-11",83.2674,83.7423,82.676,82.7342,244500.0],["2019-10-14",82.4628,83.2383,82.1623,83.0056,187200.0],["2019-10-15",84.8377,89.3064,84.8377,86.2433,432100.0],["2019-10-16",86.4178,86.5244,85.303,85.7683,289200.0],["2019-10-17",85.778,87.3096,85.5938,87.1738,264400.0],["2019-10-18",86.8152,86.9509,85.8167,86.3693,279600.0],["2019-10-21",86.8249,87.4937,86.5535,86.757,209600.0],["2019-10-22",86.7958,87.8815,86.3305,87.5131,242100.0],["2019-10-23",87.6779,88.5116,87.0672,88.4922,327600.0],["2019-10-24",88.657,89.4324,88.657,88.8024,222500.0],["2019-10-25",88.686,89.9559,88.4243,89.5585,335300.0],["2019-10-28",89.8395,91.4584,89.8105,90.8283,396500.0],["2019-10-29",90.5472,91.3324,90.1691,90.7314,456500.0],["2019-10-30",90.5084,91.9334,89.8686,91.9334,289700.0],["2019-10-31",102.1891,115.1591,100.6285,114.3157,2463300.0],["2019-11-01",114.18,115.2851,107.7726,110.0893,1450200.0],["2019-11-04",110.4868,114.2091,108.1119,112.0377,780900.0],["2019-11-05",112.4739,116.2641,112.1443,116.0508,591600.0],["2019-11-06",116.3223,117.4079,114.7325,115.0621,599900.0],["2019-11-07",115.9539,117.2528,112.2995,112.6775,603400.0],["2019-11-08",112.1347,112.4448,110.225,112.1153,424400.0],["2019-11-11",111.7178,113.4336,111.7178,112.9586,391400.0],["2019-11-12",113.7341,114.3836,112.5709,112.9974,278700.0],["2019-11-13",112.251,112.9004,111.524,111.5821,402700.0],["2019-11-14",111.7663,112.7551,111.3301,112.2413,284800.0],["2019-11-15",112.503,113.8117,111.2913,113.6372,1062800.0],["2019-11-18",113.9183,117.311,113.9086,117.1365,571700.0],["2019-11-19",117.0299,117.0299,115.4498,115.7697,313700.0],["2019-11-20",115.4111,116.1284,113.1816,115.0039,315600.0],["2019-11-21",115.4498,116.8263,114.3642,116.4289,287900.0],["2019-11-22",116.8651,117.5243,115.4305,116.2544,193400.0],["2019-11-25",116.4095,117.1365,113.8601,114.6937,342800.0],["2019-11-26",114.7035,116.7585,114.7035,115.256,201300.0],["2019-11-27",115.256,116.3804,114.6841,116.3029,168400.0],["2019-11-29",115.9733,115.9733,113.831,113.928,159400.0],["2019-12-02",114.4611,114.7713,112.8423,113.1137,284900.0],["2019-12-03",112.1831,113.6953,111.9796,113.5499,286700.0],["2019-12-04",114.2188,114.9264,113.2204,113.8989,404600.0],["2019-12-05",114.2672,115.2075,113.4918,114.8295,357000.0],["2019-12-06",115.5856,116.7488,115.3044,115.4595,347600.0],["2019-12-09",114.8973,115.8667,113.8989,114.054,365800.0],["2019-12-10",113.9667,113.9667,112.1444,113.4918,375800.0],["2019-12-11",113.5402,114.0831,112.1541,113.9377,233400.0],["2019-12-12",113.8407,115.3917,113.104,114.2091,313900.0],["2019-12-13",114.0346,114.0346,112.125,113.0265,429200.0],["2019-12-16",113.5499,114.6065,112.6484,114.5387,469900.0],["2019-12-17",114.7713,115.4014,113.8989,114.781,294500.0],["2019-12-18",114.9652,116.0993,113.8116,115.4692,414500.0],["2019-12-19",115.5953,116.2641,114.0734,114.4999,309200.0],["2019-12-20",115.1881,116.7585,114.6841,116.5743,1095300.0],["2019-12-23",116.6518,116.9717,114.5096,115.6146,193300.0],["2019-12-24",115.6728,116.1478,115.2269,115.7213,159500.0],["2019-12-26",115.7213,115.7503,114.6453,115.3238,133500.0],["2019-12-27",115.13,115.9054,114.4029,115.8279,208600.0],["2019-12-30",115.7309,115.8182,113.7341,113.9667,229600.0],["2019-12-31",113.7147,114.6841,113.2494,113.4142,222900.0],["2020-01-02",113.6662,113.6662,110.6613,111.4755,317300.0],["2020-01-03",110.4965,110.8357,108.0925,110.2929,486000.0],["2020-01-06",109.7888,110.1281,107.1328,108.5384,472100.0],["2020-01-07",108.5965,110.8551,108.519,110.2347,526900.0],["2020-01-08",110.3801,111.524,110.1281,110.3317,224100.0],["2020-01-09",110.3511,110.9036,108.6547,109.2072,359700.0],["2020-01-10",109.0231,109.0231,107.8792,107.8986,410400.0],["2020-01-13",107.5109,110.0312,107.1619,109.6144,320700.0],["2020-01-14",109.5853,110.0796,108.9164,109.8276,217400.0],["2020-01-15",109.6047,110.2153,107.9083,108.5287,303400.0],["2020-01-16",108.5578,109.12,107.5981,109.0715,233700.0],["2020-01-17",109.6434,110.1475,108.4608,108.8001,281700.0],["2020-01-21",108.7516,110.0021,108.6353,109.7888,299100.0],["2020-01-22",109.8858,109.9342,107.6369,109.1103,339500.0],["2020-01-23",108.9261,109.8955,107.9083,107.9664,289600.0],["2020-01-24",107.9665,108.4317,107.2491,108.1119,360000.0],["2020-01-27",107.2491,110.9036,106.5997,109.4108,470000.0],["2020-01-28",109.6628,110.7776,107.6272,110.1863,397400.0],["2020-01-29",110.3511,111.3107,109.12,109.5562,541300.0],["2020-01-30",106.7838,106.7838,97.4974,102.6447,1549100.0],["2020-01-31",102.0437,102.4993,97.8755,99.0387,818400.0],["2020-02-03",99.853,102.257,99.2229,100.0953,442600.0],["2020-02-04",101.0938,102.9549,100.7545,102.4702,622100.0],["2020-02-05",103.2942,103.8176,101.8499,103.4493,471100.0],["2020-02-06",103.8467,103.8855,101.7238,102.1019,271300.0],["2020-02-07",102.034,103.1779,101.0744,102.887,241600.0],["2020-02-10",102.4508,103.6819,101.656,101.9856,260200.0],["2020-02-11",101.9662,102.7611,101.0162,102.4024,253500.0],["2020-02-12",102.8095,102.8095,101.3361,101.8789,242800.0],["2020-02-13",101.5106,102.9937,101.2392,102.2376,264900.0],["2020-02-14",102.3442,103.0712,101.4912,101.8595,292000.0],["2020-02-18",101.9662,103.711,101.9565,103.2069,197600.0],["2020-02-19",103.5656,104.2344,103.1197,103.3426,286500.0],["2020-02-20",102.8289,103.0034,98.2729,101.1519,352700.0],["2020-02-21",101.1713,101.1713,99.979,100.4055,270100.0],["2020-02-24",98.5153,99.2423,97.1194,98.5928,291500.0],["2020-02-25",98.6316,98.6316,96.6929,96.7898,381500.0],["2020-02-26",97.3036,97.8755,93.6976,94.6669,221400.0],["2020-02-27",93.2517,94.7736,91.7492,92.7185,514500.0],["2020-02-28",90.7798,94.9093,90.7023,94.5118,580400.0],["2020-03-02",95.0547,97.8076,93.843,97.6332,418600.0],["2020-03-03",97.5653,100.5897,97.0322,97.4296,587000.0],["2020-03-04",98.3311,101.7044,97.3811,101.4427,439800.0],["2020-03-05",100.2892,101.8692,99.4652,101.3652,614500.0],["2020-03-06",99.3877,103.9437,99.029,103.6432,834600.0],["2020-03-09",99.6106,112.0377,99.6106,108.3445,1269000.0],["2020-03-10",110.099,111.4755,102.5284,104.6804,1078500.0],["2020-03-11",102.9064,103.5365,98.6704,99.3295,710600.0],["2020-03-12",94.9965,97.9143,90.0044,90.2564,707500.0],["2020-03-13",92.5343,97.4102,91.5359,97.3714,619100.0],["2020-03-16",92.5247,102.0534,89.9656,91.8655,995700.0],["2020-03-17",92.893,107.5205,92.0982,100.8902,1126700.0],["2020-03-18",97.5847,108.3057,88.9574,92.6701,1021400.0],["2020-03-19",92.2629,105.6497,91.1966,97.3714,942200.0],["2020-03-20",98.1275,99.029,89.1804,90.6054,847900.0],["2020-03-23",90.0044,90.0044,77.0247,78.9925,750300.0],["2020-03-24",80.9312,84.6729,76.3365,84.5857,844400.0],["2020-03-25",84.4985,87.1351,79.4675,81.8909,595200.0],["2020-03-26",82.4337,88.1044,80.3593,85.8361,459400.0],["2020-03-27",82.0169,83.2576,78.4594,80.5144,549200.0],["2020-03-30",81.0863,83.6163,79.1767,81.8715,476400.0],["2020-03-31",80.8343,84.2755,79.6711,81.7745,386600.0],["2020-04-01",79.9425,80.8827,77.4512,80.3981,417700.0],["2020-04-02",80.5241,82.7924,78.818,81.7358,278500.0],["2020-04-03",80.9118,82.8311,79.0022,82.1138,385900.0],["2020-04-06",81.3577,94.6572,81.3577,94.0465,452800.0],["2020-04-07",95.4424,100.7545,94.6475,98.6897,501100.0],["2020-04-08",100.1729,100.5121,95.7042,96.8092,323000.0],["2020-04-09",98.2245,104.1278,97.1485,102.6059,299900.0],["2020-04-13",101.8595,101.9274,98.0403,100.1341,321600.0],["2020-04-14",101.7626,104.5253,99.9596,104.186,306400.0],["2020-04-15",102.4218,102.4218,96.9546,99.2326,390500.0],["2020-04-16",100.1728,100.6963,98.0403,99.7076,441400.0],["2020-04-17",104.69,105.7466,97.4684,104.9033,737500.0],["2020-04-20",105.2716,110.8842,104.5931,106.6966,506300.0],["2020-04-21",104.2441,108.0246,103.8661,107.3364,439900.0],["2020-04-22",109.4399,109.4399,105.1457,105.262,358700.0],["2020-04-23",105.6497,108.1215,104.8548,105.7175,315200.0],["2020-04-24",105.8048,107.22,104.7482,106.5803,471300.0],["2020-04-27",107.2976,109.2169,106.5415,106.6385,342400.0],["2020-04-28",108.9261,109.5368,106.0374,106.2216,336200.0],["2020-04-29",107.9083,109.0715,105.1262,105.7272,407500.0],["2020-04-30",104.5737,105.7466,103.11,103.5268,412700.0],["2020-05-01",101.7917,101.7917,98.0112,99.3295,394100.0],["2020-05-04",98.2051,107.3946,97.9628,107.1619,393500.0],["2020-05-05",108.0149,109.2945,104.2926,104.9227,295300.0],["2020-05-06",105.6012,108.897,104.9615,107.5109,271100.0],["2020-05-07",109.0133,109.0133,105.9211,106.4445,280600.0],["2020-05-08",108.1409,111.1847,107.8695,110.6031,255500.0],["2020-05-11",109.4787,112.9392,108.6353,109.2751,326600.0],["2020-05-12",109.0715,109.1685,105.6497,105.766,292500.0],["2020-05-13",105.4073,105.9017,102.8192,103.1778,381800.0],["2020-05-14",101.811,104.0696,100.6188,104.0696,339400.0],["2020-05-15",103.6916,109.12,103.3814,108.393,279700.0],["2020-05-18",110.2444,112.9586,109.6725,112.4255,442300.0],["2020-05-19",111.4561,113.9861,109.3817,109.5174,293900.0],["2020-05-20",110.9714,112.5709,110.3995,111.9311,239400.0],["2020-05-21",112.4158,113.2106,111.5724,112.3091,237600.0],["2020-05-22",111.65,112.726,110.0312,112.6194,324700.0],["2020-05-26",114.8973,115.1009,111.2913,111.6306,229400.0],["2020-05-27",113.0071,113.2397,110.2929,112.9198,456700.0],["2020-05-28",113.7729,113.7729,110.0699,110.4674,328700.0],["2020-05-29",110.4092,113.0168,108.2379,112.5418,328000.0],["2020-06-01",112.6775,113.7729,111.5724,111.8051,266200.0],["2020-06-02",112.7938,113.928,110.9521,112.1347,229700.0],["2020-06-03",112.9101,113.8213,109.7791,109.9342,400900.0],["2020-06-04",109.0812,110.2541,107.4333,107.6175,291500.0],["2020-06-05",109.6337,110.7679,108.3639,109.1394,367200.0],["2020-06-08",109.7985,113.0168,109.7791,111.6306,403900.0],["2020-06-09",110.7,111.0878,107.918,109.3042,396400.0],["2020-06-10",109.6725,114.1218,109.6725,112.4061,479700.0],["2020-06-11",110.1087,111.7663,105.1747,105.9405,411000.0],["2020-06-12",107.7047,107.9858,102.1988,106.2216,365800.0],["2020-06-15",104.0503,108.3251,103.0131,108.3251,302900.0],["2020-06-16",111.8536,112.0183,108.4221,110.0893,329400.0],["2020-06-17",109.7113,111.0587,108.296,110.0312,283900.0],["2020-06-18",109.8276,111.65,109.1781,109.4108,381500.0],["2020-06-19",110.4189,111.4561,108.4123,110.3026,734200.0],["2020-06-22",110.2638,112.7938,108.6838,112.6969,291000.0],["2020-06-23",113.5596,115.1009,112.8229,113.1719,374100.0],["2020-06-24",111.902,114.2672,109.6047,113.327,414400.0],["2020-06-25",113.104,114.8004,111.4367,112.5709,405800.0],["2020-06-26",112.4449,113.2785,107.2879,107.317,1057500.0],["2020-06-29",108.0537,108.4317,105.766,106.2216,602300.0],["2020-06-30",105.8242,109.5368,105.8242,109.1394,390700.0],["2020-07-01",109.0424,110.2541,107.7532,108.5384,278300.0],["2020-07-02",109.9633,110.4189,107.4042,108.3736,292400.0],["2020-07-06",109.498,111.0781,109.2072,109.7888,272300.0],["2020-07-07",108.9455,109.3526,107.6369,108.6159,247600.0],["2020-07-08",108.3348,110.3026,107.6272,108.4317,231500.0],["2020-07-09",107.8404,109.847,107.2201,108.9067,286700.0],["2020-07-10",109.3526,112.3479,109.0521,111.1847,302600.0],["2020-07-13",112.1928,113.7923,109.3332,109.3914,305800.0],["2020-07-14",109.0134,112.6,108.8486,112.4158,366100.0],["2020-07-15",113.7535,115.4886,112.9004,113.6565,341400.0],["2020-07-16",113.0362,114.2285,111.8051,112.2898,292100.0],["2020-07-17",112.8423,114.2381,111.7954,113.2882,292900.0],["2020-07-20",113.2882,114.9458,112.4933,114.2963,381900.0],["2020-07-21",116.807,133.0824,114.3836,130.5912,1115700.0],["2020-07-22",131.0079,135.8934,129.8932,135.622,753300.0],["2020-07-23",136.2424,136.8919,133.5282,135.147,502700.0],["2020-07-24",135.1858,136.349,131.1533,131.6865,380800.0],["2020-07-27",131.6865,132.714,131.3279,131.8028,297300.0],["2020-07-28",131.7544,132.5492,129.0014,129.0983,233800.0],["2020-07-29",129.5539,131.289,128.3131,128.6815,210000.0],["2020-07-30",127.3535,129.961,126.578,129.5054,218600.0],["2020-07-31",128.4973,129.205,126.6653,128.3519,235200.0],["2020-08-03",129.5733,132.5783,129.4085,131.6186,272700.0],["2020-08-04",131.0273,135.0889,129.5927,134.6915,300900.0],["2020-08-05",134.7206,134.9241,131.4151,133.5186,260900.0],["2020-08-06",133.5186,135.3313,133.1793,134.3038,200200.0],["2020-08-07",134.1099,137.9776,134.0905,136.8338,353800.0],["2020-08-10",136.194,137.774,135.1471,135.3119,223500.0],["2020-08-11",136.32,136.9888,133.1793,133.3635,240100.0],["2020-08-12",134.4589,136.3103,133.412,135.1665,164900.0],["2020-08-13",134.7497,136.0195,133.4604,134.7109,135100.0],["2020-08-14",134.3619,136.8822,132.7334,136.6496,156800.0],["2020-08-17",136.6884,138.7046,136.2231,137.522,269000.0],["2020-08-18",137.4929,138.5011,134.9241,138.2587,300500.0],["2020-08-19",138.1036,139.6739,137.27,138.1908,268900.0],["2020-08-20",136.921,137.8322,135.5542,135.5542,345500.0],["2020-08-21",135.244,135.816,133.0145,133.9063,298600.0],["2020-08-24",134.6237,136.068,134.0517,135.7287,252200.0],["2020-08-25",136.3491,136.5624,134.5267,134.5752,205200.0],["2020-08-26",134.2843,134.9241,131.4151,132.2099,303200.0],["2020-08-27",132.7528,133.4798,130.9692,132.2875,243000.0],["2020-08-28",132.9757,134.0711,130.4167,130.7559,207100.0],["2020-08-31",130.8722,132.6849,130.31,130.7268,282600.0],["2020-09-01",131.1146,133.5864,130.7365,133.1502,213300.0],["2020-09-02",132.5977,136.2231,132.4523,135.8256,319200.0],["2020-09-03",135.6899,136.0583,130.3779,133.5283,209500.0],["2020-09-04",134.0905,134.5849,130.5621,132.4232,209500.0],["2020-09-08",131.2599,132.8303,129.7284,131.6865,258400.0],["2020-09-09",132.1421,136.097,132.1421,132.5201,301400.0],["2020-09-10",129.7866,135.0017,129.7866,132.2778,361400.0],["2020-09-11",132.9563,136.1649,132.239,134.7012,246300.0],["2020-09-14",135.1471,136.5818,135.1471,135.3313,323700.0],["2020-09-15",135.7384,136.7562,132.3554,133.1405,316600.0],["2020-09-16",133.5767,136.9985,133.5379,134.0808,351200.0],["2020-09-17",132.4911,134.6527,132.462,132.6656,218300.0],["2020-09-18",133.2084,133.2084,130.2422,131.8707,567200.0],["2020-09-21",130.5427,131.4054,128.1581,131.0273,328600.0],["2020-09-22",131.8513,132.5298,130.8431,131.3472,209100.0],["2020-09-23",131.163,131.9967,129.8738,130.1355,292500.0],["2020-09-24",130.0192,131.037,127.3825,129.1468,226300.0],["2020-09-25",128.2162,128.7493,125.725,126.8785,190300.0],["2020-09-28",127.9448,129.5345,126.4423,128.0999,225600.0],["2020-09-29",127.9739,128.1775,124.523,124.6975,245300.0],["2020-09-30",124.6975,126.3648,124.0092,124.3388,256500.0],["2020-10-01",124.2419,126.0739,123.224,123.9995,203000.0],["2020-10-02",121.9058,124.7363,121.1594,123.7378,256600.0],["2020-10-05",124.8138,125.7929,121.5956,123.6991,220400.0],["2020-10-06",124.7265,126.6071,123.5149,123.6893,223800.0],["2020-10-07",123.8832,124.9495,123.1756,123.9511,188600.0],["2020-10-08",124.8138,126.5877,123.9608,126.4908,161300.0],["2020-10-09",127.6443,127.6443,125.5117,125.7735,91000.0],["2020-10-12",126.2387,128.2065,126.0643,127.3729,128900.0],["2020-10-13",126.9367,129.234,125.5893,125.9867,164900.0],["2020-10-14",126.3163,127.4213,123.8057,123.8638,196900.0],["2020-10-15",122.0511,124.174,121.3629,122.9817,230900.0],["2020-10-16",123.321,123.8735,121.0915,121.7022,181200.0],["2020-10-19",122.2256,122.9526,120.4711,120.7231,179000.0],["2020-10-20",120.7813,123.0593,120.6844,121.392,233800.0],["2020-10-21",121.6828,122.0608,119.841,120.8685,228800.0],["2020-10-22",120.6262,122.4292,119.9767,121.896,149300.0],["2020-10-23",121.8379,122.7685,120.7134,120.8395,164200.0],["2020-10-26",119.7247,122.7491,119.7247,121.7894,208200.0],["2020-10-27",121.7506,122.245,120.2288,120.6068,247300.0],["2020-10-28",118.6875,121.043,116.8942,119.715,351300.0],["2020-10-29",116.8942,122.7103,113.4918,121.8088,460500.0],["2020-10-30",121.7022,122.6231,117.6988,118.5421,400300.0],["2020-11-02",120.0833,121.8863,115.7019,116.3513,462600.0],["2020-11-03",117.9702,119.7053,116.5743,117.6988,369500.0],["2020-11-04",117.7181,121.9833,117.0687,119.7635,255400.0],["2020-11-05",121.2175,125.0561,120.1028,124.1256,283500.0],["2020-11-06",124.0674,126.3163,123.6215,124.9883,217900.0],["2020-11-09",127.8672,130.2131,125.5117,126.4326,405100.0],["2020-11-10",126.9948,133.1405,125.9576,132.6074,370100.0],["2020-11-11",132.8788,133.9742,131.7737,132.5104,251000.0],["2020-11-12",132.0152,132.5396,127.4023,127.9656,203300.0],["2020-11-13",128.5968,131.3936,128.5968,130.7527,174700.0],["2020-11-16",132.2191,132.7338,130.4128,131.4617,228300.0],["2020-11-17",130.5099,131.3063,128.0918,129.8496,197500.0],["2020-11-18",130.0244,131.4713,125.6446,125.8291,269500.0],["2020-11-19",125.0231,127.1595,125.0231,127.043,215400.0],["2020-11-20",127.4218,128.8202,127.1013,127.5674,567500.0],["2020-11-23",127.7325,128.3249,126.169,127.5383,205800.0],["2020-11-24",128.9464,128.9464,125.1979,125.3435,319200.0],["2020-11-25",125.2367,125.8097,122.9546,124.79,249200.0],["2020-11-27",124.654,125.6931,123.6732,125.0716,94500.0],["2020-11-30",124.858,125.8485,123.7509,124.4986,325300.0],["2020-12-01",123.0808,126.5089,122.8671,125.6543,326300.0],["2020-12-02",125.091,125.4309,120.1286,120.449,333300.0],["2020-12-03",120.6724,122.1874,119.6527,121.2357,248300.0],["2020-12-04",121.1968,122.7021,121.1968,122.0708,162100.0],["2020-12-07",121.9931,122.8574,120.9152,121.5658,220800.0],["2020-12-08",120.5947,121.8183,119.7693,121.7795,207200.0],["2020-12-09",122.2068,123.275,121.0026,122.3816,161400.0],["2020-12-10",121.9931,123.9742,121.0026,123.1391,139700.0],["2020-12-11",122.8283,123.8286,121.2939,121.7018,134700.0],["2020-12-14",122.7797,125.2561,118.6039,124.0811,535800.0],["2020-12-15",124.3433,128.6162,124.1685,128.5483,227100.0],["2020-12-16",129.1309,130.2186,128.0044,128.1889,241000.0],["2020-12-17",128.1015,129.7719,127.8587,129.6942,196800.0],["2020-12-18",129.8301,131.5782,129.1698,129.6165,821000.0],["2020-12-21",127.9558,128.1598,124.6928,125.596,285100.0],["2020-12-22",125.2173,125.9845,123.6926,124.7123,213000.0],["2020-12-23",125.4795,127.1304,124.3821,126.0913,122900.0],["2020-12-24",125.9359,127.1013,125.1979,126.4021,63800.0],["2020-12-28",127.6354,127.6354,126.2661,126.8391,106800.0],["2020-12-29",128.1113,128.2181,126.8197,127.412,215800.0],["2020-12-30",126.7226,128.0433,126.7226,126.7905,107500.0],["2020-12-31",126.169,127.4218,124.9842,127.0916,233200.0],["2021-01-04",127.8199,128.791,123.8188,124.4986,220600.0],["2021-01-05",124.3821,126.2758,123.4693,123.4693,210000.0],["2021-01-06",123.2167,127.3926,123.2167,126.907,368200.0],["2021-01-07",127.2275,128.3443,124.858,125.7611,274900.0],["2021-01-08",126.1107,126.4118,122.6535,123.7023,237100.0],["2021-01-11",123.4207,126.1399,123.4207,124.5472,139200.0],["2021-01-12",124.7414,126.237,123.2847,125.0813,320200.0],["2021-01-13",125.4212,125.664,118.5456,118.9147,398800.0],["2021-01-14",119.2351,121.5658,118.3126,120.449,389500.0],["2021-01-15",119.5653,122.3136,118.837,120.9929,209700.0],["2021-01-19",122.333,122.333,119.9926,121.2454,379100.0],["2021-01-20",121.0414,123.1099,120.3325,121.527,479200.0],["2021-01-21",121.6435,122.6341,119.0312,119.5459,302400.0],["2021-01-22",119.2934,120.7307,118.2737,120.2937,270200.0],["2021-01-25",120.8957,123.3915,120.2645,122.4301,281200.0],["2021-01-26",122.8574,123.3819,120.5267,121.7504,224800.0],["2021-01-27",119.8081,123.9451,116.0207,123.8189,539000.0],["2021-01-28",124.2073,124.4889,120.3034,122.2165,366800.0],["2021-01-29",121.9349,122.6244,119.8372,120.9734,398100.0],["2021-02-01",121.0511,122.0708,119.6624,120.7307,259100.0],["2021-02-02",121.9252,126.2952,121.5756,124.7026,346700.0],["2021-02-03",124.8094,126.2467,123.5275,125.0328,312700.0],["2021-02-04",125.6349,130.374,123.0128,128.5386,345400.0],["2021-02-05",129.296,129.296,123.5761,124.6831,248900.0],["2021-02-08",125.9456,127.0236,124.3336,125.159,237100.0],["2021-02-09",124.9453,126.3923,123.2362,123.3624,219200.0],["2021-02-10",123.9451,124.6249,121.8572,122.3622,263200.0],["2021-02-11",122.0125,123.3818,121.2454,122.2748,145200.0],["2021-02-12",121.4979,122.2165,119.7207,120.4199,183400.0],["2021-02-16",120.9443,124.1685,120.5364,121.6532,301700.0],["2021-02-17",120.9055,122.4884,119.5945,121.09,323100.0],["2021-02-18",121.391,122.3719,120.0509,121.4784,298100.0],["2021-02-19",121.3811,122.4515,120.5151,121.1476,296700.0],["2021-02-22",120.7584,122.179,120.0675,122.1693,332500.0],["2021-02-23",121.9066,123.2689,120.4178,122.4126,334800.0],["2021-02-24",123.3078,124.7869,121.4882,124.3587,305700.0],["2021-02-25",124.3393,125.1274,121.1962,121.5271,214500.0],["2021-02-26",122.1888,124.2712,120.6611,121.2936,246800.0],["2021-03-01",122.8894,123.8917,121.7898,122.4612,214700.0],["2021-03-02",122.4223,123.0062,119.7366,121.1379,272100.0],["2021-03-03",121.206,121.4103,119.7464,119.8145,269500.0],["2021-03-04",119.435,121.3422,117.7418,119.8242,260000.0],["2021-03-05",120.5443,122.8699,120.5346,122.1109,361800.0],["2021-03-08",122.724,124.3393,121.7509,122.3055,326500.0],["2021-03-09",123.191,123.191,120.4956,121.8969,309600.0],["2021-03-10",121.7898,125.6529,121.206,124.4268,327900.0],["2021-03-11",124.8063,125.4194,122.6851,123.2202,244600.0],["2021-03-12",124.495,125.7308,123.4051,125.7308,237500.0],["2021-03-15",125.0982,127.3363,124.7771,127.1612,225500.0],["2021-03-16",127.2195,128.8348,126.3146,128.6792,289800.0],["2021-03-17",128.8835,128.9711,126.0129,128.5332,327600.0],["2021-03-18",128.3386,130.1096,127.5796,128.3775,309300.0],["2021-03-19",128.6597,134.8387,127.9105,133.5932,1000400.0],["2021-03-22",133.0385,134.9263,132.0363,134.3035,309500.0],["2021-03-23",133.8462,139.2273,133.1066,136.5124,431600.0],["2021-03-24",136.2984,137.7774,134.2938,134.469,308700.0],["2021-03-25",135.1112,141.5529,134.2257,140.8718,414800.0],["2021-03-26",140.9204,148.5299,139.7235,148.4034,424700.0],["2021-03-29",148.4033,151.4977,147.7806,150.9431,437900.0],["2021-03-30",151.4199,154.7186,146.2042,146.8075,540200.0],["2021-03-31",146.6616,147.2844,140.6674,140.6674,398200.0],["2021-04-01",141.1053,143.4699,137.8747,141.5335,279100.0],["2021-04-05",142.6622,142.6622,137.8163,140.0641,339800.0],["2021-04-06",140.4047,141.4945,138.877,140.1225,211100.0],["2021-04-07",139.5484,140.3561,137.466,140.2101,170800.0],["2021-04-08",141.0664,141.621,137.8747,139.6554,262000.0],["2021-04-09",139.1689,141.4556,138.6045,139.8987,151200.0],["2021-04-12",140.7842,141.9519,139.2467,139.9182,200100.0],["2021-04-13",140.0836,141.008,137.0574,137.5439,236300.0],["2021-04-14",137.0573,139.5192,135.6366,135.8604,257900.0],["2021-04-15",136.4638,137.8942,135.442,137.6023,245400.0],["2021-04-16",138.478,139.8111,136.7459,138.9743,200100.0],["2021-04-19",139.4024,139.7235,137.3882,138.0693,222800.0],["2021-04-20",138.1569,138.7602,135.4809,136.6292,311400.0],["2021-04-21",136.8043,137.7969,134.8484,136.0356,225200.0],["2021-04-22",135.5393,136.1816,133.2137,135.6464,276100.0],["2021-04-23",136.9892,138.2834,135.189,137.7579,231900.0],["2021-04-26",137.7093,139.1495,135.2182,136.1816,339000.0],["2021-04-27",136.2302,139.0327,135.8021,138.877,333900.0],["2021-04-28",138.4585,139.9668,137.4465,138.6337,328400.0],["2021-04-29",139.1203,139.6944,132.2114,135.1307,355700.0],["2021-04-30",134.936,135.7534,132.046,135.6464,298000.0],["2021-05-03",136.4443,140.0544,136.0161,137.9234,226700.0],["2021-05-04",137.612,138.4975,135.6756,136.0843,232500.0],["2021-05-05",135.6464,135.6464,132.6591,134.2354,232000.0],["2021-05-06",134.4884,136.2886,132.3768,133.5348,177600.0],["2021-05-07",132.9899,137.4271,132.3866,137.1352,339800.0],["2021-05-10",137.1741,141.0956,136.96,139.2662,337800.0],["2021-05-11",138.5462,141.2124,137.0379,139.5387,672100.0],["2021-05-12",138.4878,138.6532,132.445,132.5228,391700.0],["2021-05-13",132.951,137.2131,132.951,136.2887,346500.0],["2021-05-14",136.698,138.3942,136.2009,137.7606,224500.0],["2021-05-17",136.776,141.0555,136.776,140.8898,417800.0],["2021-05-18",141.5916,141.5916,137.9556,138.0335,212700.0],["2021-05-19",136.5323,137.7703,134.6119,136.6882,262700.0],["2021-05-20",136.3568,137.0587,135.9182,136.2789,191700.0],["2021-05-21",136.5031,136.5031,133.6371,134.3292,314100.0],["2021-05-24",134.8362,134.8362,131.9994,132.0482,184800.0],["2021-05-25",131.5803,131.941,130.3033,130.5177,288700.0],["2021-05-26",130.2643,132.1067,129.4454,131.4731,274200.0],["2021-05-27",132.4673,132.4673,130.3617,130.4592,267900.0],["2021-05-28",131.2098,132.3211,130.3617,131.4145,171200.0],["2021-06-01",131.8727,132.2529,130.8589,131.2098,180900.0],["2021-06-02",131.4731,131.746,130.0986,130.9077,312500.0],["2021-06-03",130.001,132.2334,129.3479,131.8532,263300.0],["2021-06-04",132.4966,134.2122,131.6875,133.8906,283300.0],["2021-06-07",133.9686,134.7484,131.5121,131.9702,210700.0],["2021-06-08",132.3894,134.183,131.824,133.9393,207200.0],["2021-06-09",134.5339,135.148,132.1944,133.1497,181600.0],["2021-06-10",133.3057,133.3057,131.6777,131.7947,125600.0],["2021-06-11",131.6387,134.5534,131.6387,134.5144,194400.0],["2021-06-14",134.4267,134.4267,132.4381,133.5494,172900.0],["2021-06-15",133.9685,134.8166,133.14,133.5689,198300.0],["2021-06-16",133.1887,133.1887,130.4397,130.4982,281500.0],["2021-06-17",129.5624,130.3423,128.2172,128.7338,299300.0],["2021-06-18",127.0961,127.915,125.2927,125.9361,618300.0],["2021-06-21",126.7257,127.0864,123.9475,126.4625,381200.0],["2021-06-22",126.1213,126.5795,123.3723,125.9263,388300.0],["2021-06-23",125.2732,127.7493,124.7663,127.7395,314900.0],["2021-06-24",127.9539,128.8313,127.2131,128.6265,204900.0],["2021-06-25",128.7046,130.352,128.1294,128.7143,565900.0],["2021-06-28",129.0165,129.5624,127.6128,129.4649,196200.0],["2021-06-29",129.7184,130.3325,128.7435,128.88,234600.0],["2021-06-30",128.4414,130.3812,128.0417,130.0108,208900.0],["2021-07-01",130.7517,131.5413,130.0985,130.3715,153900.0],["2021-07-02",130.2447,131.473,129.5916,131.4535,135400.0],["2021-07-06",131.1708,131.1708,128.6266,128.8703,171100.0],["2021-07-07",128.1782,130.2155,127.8175,129.6696,127300.0],["2021-07-08",128.5973,133.0522,128.2464,132.906,316400.0],["2021-07-09",134.1635,136.0449,133.9393,135.8304,206700.0],["2021-07-12",134.8166,137.9847,134.5631,136.9514,232600.0],["2021-07-13",136.4641,137.4194,135.694,136.2204,158900.0],["2021-07-14",136.776,137.4291,135.9961,136.7858,137000.0],["2021-07-15",136.5031,137.5462,135.8402,136.971,210100.0],["2021-07-16",137.6631,138.4429,137.3901,138.4332,199200.0],["2021-07-19",137.5948,137.8093,136.3568,137.1854,198300.0],["2021-07-20",137.4682,140.763,136.9613,139.2911,276600.0],["2021-07-21",139.7297,140.3536,138.014,138.7549,261800.0],["2021-07-22",138.6282,138.6282,136.6298,137.1464,167400.0],["2021-07-23",137.9946,140.4316,136.4446,140.1197,156000.0],["2021-07-26",142.2252,144.1163,141.4453,143.317,199000.0],["2021-07-27",142.7906,143.4048,142.1083,143.3073,130200.0],["2021-07-28",143.6777,145.3154,142.2837,144.2041,287700.0],["2021-07-29",145.7345,148.6395,143.4047,143.6679,271300.0],["2021-07-30",143.5607,145.1887,142.2252,143.7947,203000.0],["2021-08-02",143.512,146.183,143.3268,143.9799,156400.0],["2021-08-03",144.1651,147.3137,143.6387,147.0506,181000.0],["2021-08-04",147.0506,147.7622,145.1594,146.6119,248200.0],["2021-08-05",147.187,147.6062,145.9003,147.2553,172200.0],["2021-08-06",148.2886,148.737,146.2025,146.2512,153500.0],["2021-08-09",145.7248,146.0855,144.3308,144.7695,110900.0],["2021-08-10",144.4478,146.6606,144.3893,145.2667,172400.0],["2021-08-11",146.0855,146.9921,144.7305,146.9628,153900.0],["2021-08-12",147.4307,148.3275,146.3389,147.7914,97700.0],["2021-08-13",147.8986,149.6533,147.6159,149.0099,141800.0],["2021-08-16",148.3958,150.6769,147.9474,150.1602,138200.0],["2021-08-17",149.4583,150.2284,148.1326,149.9555,137700.0],["2021-08-18",149.6728,151.5639,148.5127,149.8775,194800.0],["2021-08-19",149.5753,152.0123,149.4291,151.3202,142900.0],["2021-08-20",152.0513,153.377,151.7881,152.8506,162500.0],["2021-08-23",153.5038,153.5038,149.7897,150.5209,178900.0],["2021-08-24",150.6768,152.7142,149.7897,150.0334,143400.0],["2021-08-25",149.936,150.9206,148.776,149.975,136200.0],["2021-08-26",149.897,150.3162,147.7426,148.6102,131700.0],["2021-08-27",148.3857,152.926,147.7803,152.7991,230400.0],["2021-08-30",152.3206,156.0212,151.8617,152.223,191800.0],["2021-08-31",151.5297,153.0627,151.5297,151.6176,236000.0],["2021-09-01",152.5842,152.8381,150.0748,150.6998,147900.0],["2021-09-02",151.4321,152.5061,150.2897,152.4671,160000.0],["2021-09-03",151.5785,153.6876,151.3442,153.6681,131100.0],["2021-09-07",152.8479,154.1172,150.0944,150.2018,174500.0],["2021-09-08",149.3718,152.7698,148.5614,152.2425,237800.0],["2021-09-09",151.7836,152.4085,148.249,148.3271,208200.0],["2021-09-10",149.4792,149.4792,144.2261,144.4702,238100.0],["2021-09-13",145.4857,146.9991,144.4312,145.7005,148500.0],["2021-09-14",146.7746,146.9503,142.1073,142.2635,154300.0],["2021-09-15",142.4295,145.6224,141.8144,145.183,233500.0],["2021-09-16",146.0716,155.2694,146.0716,155.2694,423200.0],["2021-09-17",156.7242,163.1783,156.4606,162.7878,1048400.0],["2021-09-20",161.7333,162.0359,156.1872,158.0034,350500.0],["2021-09-21",160.2394,160.2394,154.3028,156.3923,238200.0],["2021-09-22",157.5835,160.1905,155.367,158.2084,115000.0],["2021-09-23",158.8723,160.3467,157.7104,159.2629,158900.0],["2021-09-24",157.9838,162.5632,157.5249,161.1376,146200.0],["2021-09-27",161.704,166.0002,161.704,165.2191,215600.0],["2021-09-28",163.7446,165.0237,162.2019,162.612,154600.0],["2021-09-29",163.5787,167.621,162.1629,166.5177,149400.0],["2021-09-30",165.8049,166.752,162.3679,163.3151,210300.0],["2021-10-01",163.8423,168.324,162.407,164.477,174000.0],["2021-10-04",163.7935,166.3517,162.3972,165.2191,139500.0],["2021-10-05",166.3614,166.3614,159.7901,160.2784,237900.0],["2021-10-06",159.9757,161.2548,158.1401,159.6047,218300.0],["2021-10-07",160.171,163.9692,160.171,162.9831,163400.0],["2021-10-08",163.6471,165.0921,163.2858,165.0629,108100.0],["2021-10-11",165.7464,166.7716,159.9172,159.9953,232100.0],["2021-10-12",160.2296,161.2255,157.0562,158.0326,327000.0],["2021-10-13",157.8276,159.5558,156.197,159.4191,98500.0],["2021-10-14",159.8878,165.1019,159.3117,163.4908,143300.0],["2021-10-15",165.1409,167.1914,161.8699,161.9773,161700.0],["2021-10-18",161.9969,165.6096,161.4013,164.6234,140100.0],["2021-10-19",165.0725,166.2052,163.1783,165.7756,141800.0],["2021-10-20",166.3322,170.521,166.3322,169.0075,128700.0],["2021-10-21",169.1931,172.8253,169.1931,172.4641,158500.0],["2021-10-22",173.294,174.3876,171.9758,172.7374,116000.0],["2021-10-25",173.0792,175.2078,170.521,172.22,311800.0],["2021-10-26",171.5755,171.9563,163.1295,164.5746,321600.0],["2021-10-27",163.9497,164.2231,161.6258,161.7723,277900.0],["2021-10-28",165.1897,166.586,156.9488,159.1457,363000.0],["2021-10-29",159.4191,162.0066,158.4427,159.1067,256400.0],["2021-11-01",159.1457,162.9147,158.1596,161.0107,235500.0],["2021-11-02",162.2019,163.8228,160.4248,160.4541,208000.0],["2021-11-03",160.5518,166.8887,159.6144,165.717,232100.0],["2021-11-04",166.5372,170.2476,165.9123,166.4689,272600.0],["2021-11-05",168.6891,171.8092,166.3026,169.4031,211800.0],["2021-11-08",169.7454,174.0685,169.0999,173.3349,192000.0],["2021-11-09",173.7457,176.8756,172.709,175.164,243000.0],["2021-11-10",175.6725,177.6189,175.4965,176.3083,190000.0],["2021-11-11",177.5114,178.6166,176.2105,177.2571,108600.0],["2021-11-12",178.5188,180.4945,177.1788,179.6044,100100.0],["2021-11-15",180.2011,180.2011,175.2324,176.3279,142900.0],["2021-11-16",175.7606,178.8709,174.538,177.3255,197000.0],["2021-11-17",176.279,177.6874,171.281,171.5255,239600.0],["2021-11-18",170.8506,179.3991,170.567,178.8807,509700.0],["2021-11-19",178.372,179.4186,173.3154,173.6088,413600.0],["2021-11-22",175.252,180.6608,173.3447,179.4675,287600.0],["2021-11-23",179.3306,183.4385,178.3036,180.8564,174500.0],["2021-11-24",179.2817,181.4432,178.6557,181.3259,167100.0],["2021-11-26",176.455,177.5701,173.4817,174.9292,93300.0],["2021-11-29",177.2766,177.9124,171.8581,172.2591,120600.0],["2021-11-30",170.2932,172.0733,168.0925,169.5303,394000.0],["2021-12-01",172.0439,177.6679,171.4277,171.6038,204700.0],["2021-12-02",174.3326,181.1009,174.3326,179.8098,443600.0],["2021-12-03",181.4237,183.6243,179.3697,180.1619,239000.0],["2021-12-06",182.3919,187.3704,181.8638,184.2894,191000.0],["2021-12-07",185.8054,188.1039,184.5731,186.0304,209800.0],["2021-12-08",185.4924,186.1966,181.8931,182.9788,203100.0],["2021-12-09",182.0203,183.6635,180.1913,180.3771,174800.0],["2021-12-10",182.4409,184.8078,180.3967,184.3481,222500.0],["2021-12-13",183.0277,186.1673,181.4432,184.5731,122500.0],["2021-12-14",184.6611,187.3117,181.4628,183.996,187800.0],["2021-12-15",184.6611,189.3852,181.9518,187.7616,183500.0],["2021-12-16",188.8473,190.5296,184.8567,185.4827,173200.0],["2021-12-17",185.7077,189.7471,183.8102,187.5464,373700.0],["2021-12-20",186.8814,188.6223,184.3579,187.4193,217100.0],["2021-12-21",188.5441,191.4979,188.5148,191.3903,146900.0],["2021-12-22",191.7521,192.9552,187.8594,189.3167,303900.0],["2021-12-23",190.5589,191.0675,187.3802,187.4291,95600.0],["2021-12-27",189.1211,191.3512,187.5464,191.2045,113400.0],["2021-12-28",191.5565,193.855,191.5565,191.8402,130600.0],["2021-12-29",193.4541,195.42,192.6814,194.1387,185500.0],["2021-12-30",194.6375,195.8699,193.0628,194.0409,115900.0],["2021-12-31",194.3832,196.7306,193.5225,194.8722,94100.0],["2022-01-03",195.0678,197.5815,192.9649,193.3268,100000.0],["2022-01-04",195.6742,197.3076,193.2877,193.4344,162100.0],["2022-01-05",192.9454,197.425,192.6226,192.6911,168800.0],["2022-01-06",192.0651,197.7673,192.0651,193.943,180000.0],["2022-01-07",193.19,194.6375,190.6176,190.6372,109000.0],["2022-01-10",189.0038,190.9599,187.4193,189.8743,209300.0],["2022-01-11",189.8547,191.6837,187.5758,189.1016,172600.0],["2022-01-12",189.0918,193.2095,188.3876,190.5198,199100.0],["2022-01-13",192.877,197.0142,191.9282,193.5616,286700.0],["2022-01-14",192.4368,193.3856,185.6783,188.1039,342000.0],["2022-01-18",187.5856,187.7127,184.1721,186.1967,160000.0],["2022-01-19",185.7957,191.7424,185.7957,188.6419,158800.0],["2022-01-20",189.4537,190.4415,183.2233,183.4581,201100.0],["2022-01-21",183.6439,187.3606,183.2527,184.8567,216100.0],["2022-01-24",184.2699,192.8574,182.0496,192.3097,241300.0],["2022-01-25",188.6419,192.2119,182.8126,185.248,226800.0],["2022-01-26",188.5734,189.5515,178.7437,182.1474,217300.0],["2022-01-27",183.7222,186.764,183.3407,184.2699,162600.0],["2022-01-28",184.8665,188.6517,182.705,188.1528,247500.0],["2022-01-31",188.9255,192.3684,186.6662,192.3488,379000.0],["2022-02-01",192.2217,193.767,189.2972,193.3367,323700.0],["2022-02-02",192.1826,195.0287,191.3121,192.7107,313100.0],["2022-02-03",186.3629,191.136,179.8098,183.4092,562300.0],["2022-02-04",183.4092,183.4092,173.4035,179.4578,435400.0],["2022-02-07",178.9883,179.4577,175.3694,175.7313,245400.0],["2022-02-08",175.1248,179.9859,173.9805,179.3795,246400.0],["2022-02-09",180.7097,182.1377,176.2985,177.2081,214300.0],["2022-02-10",174.4402,177.0321,171.0267,171.9852,251600.0],["2022-02-11",172.6014,180.6608,172.3276,175.7606,355100.0],["2022-02-14",175.7509,177.7266,172.8362,176.2595,280000.0],["2022-02-15",176.6017,179.1545,175.5161,175.8877,190000.0],["2022-02-16",174.7239,177.5212,173.961,177.5016,211300.0],["2022-02-17",176.4926,179.696,175.3562,177.8543,203500.0],["2022-02-18",177.6485,181.185,176.9824,179.7841,224900.0],["2022-02-22",179.4707,179.8821,176.855,179.1474,249700.0],["2022-02-23",179.0788,181.1948,175.6011,176.0909,215000.0],["2022-02-24",173.103,176.757,170.0955,174.6508,386900.0],["2022-02-25",175.9831,178.8143,172.9168,177.6289,316400.0],["2022-02-28",175.1798,178.1481,173.3087,177.0607,295400.0],["2022-03-01",177.2077,180.7148,173.4459,175.9635,421500.0],["2022-03-02",176.5513,179.549,176.2182,177.3644,238600.0],["2022-03-03",178.5988,180.0682,175.8852,178.1481,225900.0],["2022-03-04",176.5905,178.3245,174.2492,177.3644,406700.0],["2022-03-07",176.5121,176.5905,166.6961,166.9998,686600.0],["2022-03-08",166.5883,168.6456,160.9554,165.8928,620600.0],["2022-03-09",169.3313,175.5423,167.5386,174.3765,285000.0],["2022-03-10",171.6041,173.8083,170.8106,172.2213,204000.0],["2022-03-11",172.3683,176.1889,171.4376,171.7315,202100.0],["2022-03-14",172.8189,179.4609,171.5258,179.2356,360500.0],["2022-03-15",181.0087,184.7607,179.3041,184.2219,325300.0],["2022-03-16",186.3085,187.3078,181.283,186.7984,303800.0],["2022-03-17",187.445,188.9438,185.6424,188.8165,201200.0],["2022-03-18",188.3952,190.9815,183.0953,190.9423,593800.0],["2022-03-21",190.9423,191.6966,185.613,187.7584,256400.0],["2022-03-22",188.65,189.6002,185.7012,187.974,237500.0],["2022-03-23",186.1225,186.1225,182.439,183.066,164300.0],["2022-03-24",183.448,189.1594,181.7435,186.2596,224100.0],["2022-03-25",185.6914,190.9031,185.4465,190.6092,170600.0],["2022-03-28",190.57,193.8029,189.3063,193.6265,215600.0],["2022-03-29",194.4788,199.8374,194.4788,198.7892,275900.0],["2022-03-30",197.9369,198.6717,195.1449,196.3499,141600.0],["2022-03-31",196.1834,199.426,195.1841,195.8895,327500.0],["2022-04-01",197.3883,199.4848,196.0168,196.9965,209200.0],["2022-04-04",197.8782,200.0432,195.8013,197.6234,198100.0],["2022-04-05",197.2316,203.2172,196.6634,200.7975,253200.0],["2022-04-06",199.0733,207.1554,198.6619,205.2745,316900.0],["2022-04-07",203.8932,212.9549,203.8932,212.5826,342100.0],["2022-04-08",212.7002,218.9111,212.4259,216.4326,350600.0],["2022-04-11",215.7762,218.3821,215.1395,216.3934,308400.0],["2022-04-12",218.5878,220.8704,214.9925,216.315,257400.0],["2022-04-13",215.7469,221.85,214.9631,221.7717,295900.0],["2022-04-14",224.7498,228.1785,222.624,224.6224,240100.0],["2022-04-18",225.1024,236.672,225.1024,236.623,544200.0],["2022-04-19",237.4068,241.8544,235.6042,239.6208,552300.0],["2022-04-20",240.8551,244.039,238.8371,240.7082,338500.0],["2022-04-21",240.1694,243.5296,234.8695,237.1129,461300.0],["2022-04-22",235.4965,240.1694,233.1649,237.3186,414200.0],["2022-04-25",236.721,237.9652,231.6171,236.29,379900.0],["2022-04-26",233.8996,234.5854,228.7467,228.7467,262300.0],["2022-04-27",229.1092,234.6246,226.3466,230.5689,260600.0],["2022-04-28",232.3127,234.4483,228.4725,233.498,222900.0],["2022-04-29",232.4498,234.0172,227.6201,228.8447,263800.0],["2022-05-02",230.0301,232.6261,223.4469,227.0422,370800.0],["2022-05-03",227.7965,233.978,225.4454,230.0007,304900.0],["2022-05-04",236.9268,246.1648,228.3647,241.1882,737700.0],["2022-05-05",237.828,241.9621,232.2832,235.5553,308700.0],["2022-05-06",235.1536,236.9071,230.2652,231.3917,207700.0],["2022-05-09",230.4219,234.8891,228.3353,229.3051,249000.0],["2022-05-10",229.8831,232.6555,227.2871,232.3518,288500.0],["2022-05-11",233.2041,238.3473,232.3616,233.4001,388900.0],["2022-05-12",233.498,241.8935,233.018,239.7089,322900.0],["2022-05-13",241.8641,246.3901,237.3872,243.7353,372700.0],["2022-05-16",244.2061,254.8877,241.0085,251.6901,379900.0],["2022-05-17",252.9652,257.5557,242.3621,256.6827,453800.0],["2022-05-18",250.8073,250.8073,231.4843,233.5245,733800.0],["2022-05-19",229.8658,238.262,225.8051,233.7991,453400.0],["2022-05-20",235.1625,235.1625,228.6005,233.4852,336900.0],["2022-05-23",235.859,237.6932,232.2886,234.113,239000.0],["2022-05-24",234.0541,239.0173,232.1414,238.3013,292800.0],["2022-05-25",233.5244,242.0678,233.5244,239.9785,309500.0],["2022-05-26",241.2438,245.0987,238.5857,244.4513,391500.0],["2022-05-27",244.6377,251.3566,243.7157,249.542,374600.0],["2022-05-31",252.053,252.053,243.853,244.3532,356000.0],["2022-06-01",245.4224,246.5308,237.7128,241.4205,365500.0],["2022-06-02",241.4204,243.853,236.9379,243.3723,225000.0],["2022-06-03",243.235,248.7671,242.0776,247.5116,303200.0],["2022-06-06",248.0903,248.4729,236.1042,238.625,469700.0],["2022-06-07",235.4077,242.2934,232.1807,241.3518,309500.0],["2022-06-08",239.7922,242.5975,234.8388,239.1645,308700.0],["2022-06-09",240.3415,241.2439,235.6432,236.3788,273700.0],["2022-06-10",234.4269,236.4278,232.5926,233.4068,267300.0],["2022-06-13",225.9424,230.5819,223.7649,225.1381,412900.0],["2022-06-14",225.4519,229.8658,225.4029,228.9929,320500.0],["2022-06-15",231.7883,232.4161,223.9022,226.423,269700.0],["2022-06-16",221.3421,226.0111,215.8002,218.5663,498200.0],["2022-06-17",220.3907,221.4598,213.2303,215.7413,900500.0],["2022-06-21",219.3902,222.627,216.8301,220.3416,478400.0],["2022-06-22",219.3117,227.7962,219.3117,226.3151,407700.0],["2022-06-23",227.9139,230.7584,225.04,227.4333,346500.0],["2022-06-24",228.7869,233.5539,227.5019,230.5622,534500.0],["2022-06-27",233.1713,238.3601,230.6799,236.1139,276000.0],["2022-06-28",235.6333,239.4391,230.8761,233.1517,360200.0],["2022-06-29",233.3479,233.4754,227.3156,228.2278,252700.0],["2022-06-30",225.6383,230.1307,221.7639,228.4142,347600.0],["2022-07-01",228.2278,234.319,226.6584,232.3867,228200.0],["2022-07-05",229.5029,233.3675,226.5701,233.0144,419500.0],["2022-07-06",232.5632,243.029,230.4151,242.1659,456400.0],["2022-07-07",242.1659,247.0898,241.342,245.6087,261000.0],["2022-07-08",246.7073,251.3664,245.6087,250.2482,302700.0],["2022-07-11",251.5135,264.5394,251.3075,261.6851,514400.0],["2022-07-12",261.9206,264.6964,254.4758,258.2031,279000.0],["2022-07-13",255.388,263.0878,253.2693,258.9682,219400.0],["2022-07-14",254.466,264.6081,253.8579,264.1864,264900.0],["2022-07-15",266.6974,271.1113,262.1363,267.7959,273200.0],["2022-07-18",268.1588,271.5624,262.8523,263.9803,263800.0],["2022-07-19",269.738,272.249,266.3933,270.6012,335900.0],["2022-07-20",270.5815,270.5815,262.9112,266.305,310100.0],["2022-07-21",264.098,266.5306,255.9274,261.4987,378300.0],["2022-07-22",260.9298,264.0588,257.7911,263.431,300200.0],["2022-07-25",265.5104,267.6389,261.4595,265.6968,287200.0],["2022-07-26",263.431,264.7356,257.4282,259.743,306100.0],["2022-07-27",260.4689,263.4213,256.0158,261.8421,388400.0],["2022-07-28",273.6614,284.2646,261.587,282.195,889000.0],["2022-07-29",285.0886,289.1102,278.1931,278.9189,406000.0],["2022-08-01",277.5849,283.2739,276.3784,280.2627,421100.0],["2022-08-02",280.2137,281.4986,274.4266,278.1833,234400.0],["2022-08-03",278.1146,284.0881,276.1235,282.0479,268800.0],["2022-08-04",282.8423,283.8821,277.9086,281.3318,291600.0],["2022-08-05",280.1156,284.8532,279.9293,280.5276,266600.0],["2022-08-08",278.9974,281.94,277.2417,279.3015,245400.0],["2022-08-09",279.2033,280.5079,276.8002,279.3112,247700.0],["2022-08-10",281.0376,285.1278,276.918,278.7718,323600.0],["2022-08-11",278.5266,283.1955,277.8498,282.4991,271500.0],["2022-08-12",282.4892,289.4043,281.2337,286.2459,276000.0],["2022-08-15",284.451,291.3759,282.4893,286.55,254300.0],["2022-08-16",286.5598,293.985,286.501,292.1606,243500.0],["2022-08-17",286.4127,292.5921,282.7345,287.0405,319800.0],["2022-08-18",289.0218,295.3582,289.0218,294.0929,317200.0],["2022-08-19",294.603,297.0355,292.0233,293.7496,314600.0],["2022-08-22",291.0326,295.4563,287.884,292.2587,189000.0],["2022-08-23",294.1126,297.2906,290.8168,291.8762,194700.0],["2022-08-24",293.2297,293.7202,289.5024,291.3465,201200.0],["2022-08-25",290.3362,292.4157,288.3843,291.6996,217000.0],["2022-08-26",291.3171,293.4358,286.1676,287.3348,234600.0],["2022-08-29",285.5574,295.2197,279.8818,294.4243,259600.0],["2022-08-30",295.2982,295.7106,285.3708,287.6391,289700.0],["2022-08-31",288.5426,290.8796,284.6246,284.929,316300.0],["2022-09-01",284.0158,288.9844,282.0814,285.4495,289900.0],["2022-09-02",287.9239,288.6702,281.3744,282.3858,305800.0],["2022-09-06",283.2891,285.577,279.872,283.4953,308700.0],["2022-09-07",283.083,287.7864,281.885,286.5394,222000.0],["2022-09-08",283.8587,288.7095,282.3661,284.3006,214800.0],["2022-09-09",283.8881,287.2856,281.9734,284.1434,203400.0],["2022-09-12",286.6474,287.9043,282.1992,283.5739,216200.0],["2022-09-13",279.7247,284.7915,277.7805,279.2436,228400.0],["2022-09-14",279.5382,281.2369,273.2047,275.9345,245200.0],["2022-09-15",275.9344,276.828,273.2734,276.7887,419000.0],["2022-09-16",274.5597,276.3763,271.1131,271.879,713700.0],["2022-09-19",268.7172,283.1222,267.372,282.4152,394800.0],["2022-09-20",279.6462,279.6462,273.5189,274.4713,379000.0],["2022-09-21",275.3256,279.597,268.6976,268.7368,309600.0],["2022-09-22",268.6484,271.6925,267.8531,269.9741,351500.0],["2022-09-23",267.6273,267.9022,257.6508,261.1268,414800.0],["2022-09-26",260.4002,264.7796,260.2823,261.824,400300.0],["2022-09-27",265.2411,269.11,261.9222,265.2117,351600.0],["2022-09-28",267.0774,274.9427,267.0774,272.4388,324400.0],["2022-09-29",269.9348,273.5189,266.7828,272.4682,281600.0],["2022-09-30",271.0738,273.5876,269.7188,269.9446,341000.0],["2022-10-03",270.2392,279.8917,269.3555,278.2224,279200.0],["2022-10-04",281.3056,285.8029,276.8869,278.5464,359400.0],["2022-10-05",275.3551,280.1862,273.7545,275.4435,259100.0],["2022-10-06",274.1866,278.3206,271.2211,271.3979,317000.0],["2022-10-07",270.2294,271.0935,263.8959,264.2789,506300.0],["2022-10-10",266.1151,266.8221,262.7863,265.8499,357500.0],["2022-10-11",266.2035,273.3225,265.791,271.6237,388800.0],["2022-10-12",273.2145,279.0472,272.3013,274.6481,248100.0],["2022-10-13",272.1539,284.1827,269.7678,281.0012,310200.0],["2022-10-14",282.1501,284.821,271.1033,271.771,187100.0],["2022-10-17",274.1572,279.4989,274.1572,278.8803,221900.0],["2022-10-18",282.4054,285.0763,275.9835,277.8296,443000.0],["2022-10-19",276.612,282.2974,274.5597,277.0833,356400.0],["2022-10-20",277.0833,277.0833,266.1641,271.9772,379300.0],["2022-10-21",275.6006,279.7935,271.9969,278.0652,428000.0],["2022-10-24",280.4415,290.0645,279.273,289.77,460500.0],["2022-10-25",289.6718,290.3788,283.8587,284.929,353400.0],["2022-10-26",286.8045,288.0515,277.4171,283.7114,386000.0],["2022-10-27",293.5995,302.5548,291.1545,299.4519,697300.0],["2022-10-28",301.072,312.1287,298.5288,311.8439,422600.0],["2022-10-31",312.0796,317.166,306.8164,308.8294,470800.0],["2022-11-01",308.7901,314.3184,305.4711,312.9142,298100.0],["2022-11-02",311.4904,312.6098,300.964,300.9738,238200.0],["2022-11-03",296.074,307.3957,294.1592,304.4008,255300.0],["2022-11-04",305.6773,307.8376,294.9349,298.136,272700.0],["2022-11-07",299.7287,301.1148,294.1153,301.0165,246000.0],["2022-11-08",300.584,304.2311,293.093,299.3453,276700.0],["2022-11-09",297.4282,304.9684,296.0028,300.9476,282000.0],["2022-11-10",306.5314,306.5314,293.9973,295.2753,274400.0],["2022-11-11",294.7641,296.3961,283.3605,285.6118,349700.0],["2022-11-14",286.6636,292.9356,284.3141,284.3337,308300.0],["2022-11-15",288.0301,288.0301,279.2906,279.6642,343200.0],["2022-11-16",276.1153,288.2955,274.6013,287.047,277400.0],["2022-11-17",285.366,287.3517,284.1076,286.9585,271400.0],["2022-11-18",291.3332,291.3332,281.532,284.1666,313100.0],["2022-11-21",284.4812,290.9399,283.6357,284.8645,266300.0],["2022-11-22",285.0318,288.384,283.8816,287.7745,295600.0],["2022-11-23",286.9094,289.3376,283.6652,283.911,245500.0],["2022-11-25",283.9601,290.4386,283.9601,287.45,96200.0],["2022-11-28",286.2704,297.3987,286.1131,292.5817,236400.0],["2022-11-29",291.9722,292.5817,288.8067,289.8193,229700.0],["2022-11-30",288.9149,291.3136,285.1006,290.8024,309700.0],["2022-12-01",292.68,294.9214,283.0165,284.029,351900.0],["2022-12-02",281.3452,287.8335,281.3452,283.3409,331000.0],["2022-12-05",280.7258,283.8225,277.8848,280.9323,312800.0],["2022-12-06",279.8902,283.9503,277.6685,280.4506,328400.0],["2022-12-07",280.6374,291.7855,280.6079,291.1858,285500.0],["2022-12-08",291.1465,293.2011,284.3535,285.8477,298400.0],["2022-12-09",283.1737,286.2016,281.2961,283.2917,276900.0],["2022-12-12",284.088,287.6074,279.3496,282.2299,289500.0],["2022-12-13",285.4937,286.0049,275.4959,277.2851,314400.0],["2022-12-14",276.4103,280.0869,273.7265,277.1672,333200.0],["2022-12-15",276.3611,278.9957,271.2688,274.3851,323600.0],["2022-12-16",271.8586,283.1934,271.1212,281.1289,1011000.0],["2022-12-19",280.4506,288.1382,279.1136,281.3648,314100.0],["2022-12-20",281.3648,284.0683,275.958,282.2693,267200.0],["2022-12-21",285.0023,289.2884,283.3998,289.2786,182200.0],["2022-12-22",289.0033,289.023,280.8438,281.178,235400.0],["2022-12-23",281.3354,290.7041,281.2273,288.4037,219700.0],["2022-12-27",289.023,290.1044,280.3621,281.1683,168900.0],["2022-12-28",282.23,285.3955,279.5167,280.6374,220100.0],["2022-12-29",281.0601,281.3846,272.5369,276.2332,274900.0],["2022-12-30",274.2966,276.6166,273.6674,274.8078,226900.0],["2023-01-03",274.2867,276.6756,266.8842,268.1917,346800.0],["2023-01-04",267.9361,269.568,261.9492,264.1513,324800.0],["2023-01-05",264.1316,265.4195,258.9312,262.2343,256100.0],["2023-01-06",263.9154,271.3867,263.0994,265.5374,317400.0],["2023-01-09",264.1218,268.2704,260.1207,261.0546,249600.0],["2023-01-10",260.3665,261.1431,255.8542,259.5407,262100.0],["2023-01-11",259.698,262.3326,256.0508,258.6461,219600.0],["2023-01-12",258.8034,262.7652,256.5128,261.7722,233200.0],["2023-01-13",259.5308,267.8672,257.5646,265.8323,228700.0],["2023-01-17",265.8814,268.8896,261.6051,263.3845,256900.0],["2023-01-18",263.5615,265.2819,257.6237,257.7515,223300.0],["2023-01-19",257.8695,259.0983,254.6548,255.6477,296500.0],["2023-01-20",257.1518,257.1518,248.6384,249.6805,297600.0],["2023-01-23",254.6646,259.1081,251.7056,253.9568,454600.0],["2023-01-24",255.107,259.4817,252.6297,257.663,194200.0],["2023-01-25",257.6237,263.876,257.4664,261.0939,166200.0],["2023-01-26",261.2807,264.4462,259.8552,263.4238,136400.0],["2023-01-27",263.7286,265.6849,258.9902,259.0983,170300.0],["2023-01-30",260.6712,266.6974,260.6712,263.8465,304100.0],["2023-01-31",265.6358,267.4348,262.4801,267.425,291100.0],["2023-02-01",265.4882,267.6608,261.5559,265.9208,462000.0],["2023-02-02",253.6325,258.5478,240.1447,256.444,1247800.0],["2023-02-03",257.9973,257.9973,247.675,249.474,469100.0],["2023-02-06",250.6537,257.4369,250.6242,255.3528,400800.0],["2023-02-07",253.0229,253.0229,245.178,250.8602,327000.0],["2023-02-08",251.4894,260.7695,249.4741,259.0197,301400.0],["2023-02-09",260.1698,260.917,253.5341,257.8694,345700.0],["2023-02-10",260.1502,275.7023,260.1502,269.7646,511900.0],["2023-02-13",269.5582,269.5582,262.7455,265.4981,377600.0],["2023-02-14",265.331,268.3686,261.8411,261.8607,214400.0],["2023-02-15",261.143,265.2031,260.2484,263.6597,160900.0],["2023-02-16",263.8662,272.7335,263.8662,268.0345,323200.0],["2023-02-17",269.2354,272.2871,267.178,269.7473,210400.0],["2023-02-21",269.1271,269.1271,264.3823,266.4298,231900.0],["2023-02-22",266.2526,268.4478,261.616,262.3543,262300.0],["2023-02-23",262.2953,266.2822,261.7933,262.0099,203600.0],["2023-02-24",260.8778,261.3109,256.9697,260.5529,228500.0],["2023-02-27",261.2519,264.0279,259.9229,262.0886,270500.0],["2023-02-28",261.7441,263.7227,251.0632,251.1125,337000.0],["2023-03-01",250.4136,252.343,247.0567,251.2208,350400.0],["2023-03-02",250.7482,252.8548,248.8582,252.3725,236300.0],["2023-03-03",252.914,255.7491,251.0239,255.2076,244300.0],["2023-03-06",254.6366,256.8909,251.3487,256.8417,264200.0],["2023-03-07",257.8064,259.7654,255.6407,256.6743,333600.0],["2023-03-08",259.5882,262.1674,248.3758,249.4291,483700.0],["2023-03-09",250.1477,256.9303,247.0075,255.8573,339100.0],["2023-03-10",255.5718,259.539,249.2421,249.311,286600.0],["2023-03-13",246.1708,252.53,240.2643,240.5202,362200.0],["2023-03-14",242.2233,242.8336,235.106,236.3168,395200.0],["2023-03-15",232.9501,238.0592,228.038,236.681,469100.0],["2023-03-16",234.7713,245.9837,233.8853,244.3988,394500.0],["2023-03-17",243.5818,245.8262,236.1298,240.6876,780600.0],["2023-03-20",241.9476,249.0452,241.2979,247.3521,206000.0],["2023-03-21",249.5472,250.069,243.375,243.631,219300.0],["2023-03-22",243.9755,245.7277,241.2881,242.1642,172900.0],["2023-03-23",242.6072,245.2454,240.6482,242.8927,330200.0],["2023-03-24",243.5522,244.6154,239.2208,242.1445,178800.0],["2023-03-27",243.6802,248.4545,242.2725,246.6728,233300.0],["2023-03-28",246.8008,250.64,246.8008,249.7442,181700.0],["2023-03-29",250.4628,252.5694,246.9091,247.037,235900.0],["2023-03-30",247.6572,250.0985,246.3873,249.3996,144000.0],["2023-03-31",250.8172,255.6113,250.8172,254.0264,286900.0],["2023-04-03",255.6013,257.3044,254.0165,255.4045,206500.0],["2023-04-04",254.4397,254.4397,245.521,248.1395,211800.0],["2023-04-05",248.2774,248.9172,244.8713,248.0706,198300.0],["2023-04-06",248.7499,250.5907,247.4504,249.9509,166100.0],["2023-04-10",250.4234,253.416,249.9607,252.1067,219700.0],["2023-04-11",253.9672,260.8286,252.9336,260.3757,253700.0],["2023-04-12",260.3659,264.0673,259.0468,263.8311,290000.0],["2023-04-13",263.0533,268.6349,261.4881,266.9712,369200.0],["2023-04-14",267.5521,270.84,267.3256,268.6546,286600.0],["2023-04-17",268.8121,270.3183,266.5972,267.9557,189600.0],["2023-04-18",267.7587,268.5955,261.3502,264.9926,214900.0],["2023-04-19",264.0377,269.0878,261.7834,268.0443,321300.0],["2023-04-20",268.8219,270.1312,267.2862,268.438,146200.0],["2023-04-21",269.7276,270.1214,263.4471,269.1862,300100.0],["2023-04-24",267.3749,274.7678,267.3749,274.63,182200.0],["2023-04-25",274.3346,275.6144,268.8023,268.8613,187200.0],["2023-04-26",265.9376,271.657,264.4512,269.2354,194000.0],["2023-04-27",268.2018,273.0352,263.7522,271.0861,220300.0],["2023-04-28",269.9639,272.9269,268.4774,270.9384,274500.0],["2023-05-01",270.84,272.6415,268.1526,271.7752,175500.0],["2023-05-02",271.283,272.9565,265.6325,271.8343,257300.0],["2023-05-03",286.1082,293.6783,275.4077,276.1559,645800.0],["2023-05-04",277.3765,280.0246,269.1075,277.1993,384800.0],["2023-05-05",278.8236,288.264,278.0164,287.3289,354100.0],["2023-05-08",286.9547,287.0334,279.0499,280.4871,260900.0],["2023-05-09",280.5069,282.8301,277.3666,279.8276,160600.0],["2023-05-10",280.0245,282.6234,277.4848,280.4281,158300.0],["2023-05-11",278.9909,279.6406,272.415,273.2321,201200.0],["2023-05-12",273.0842,280.5957,272.9857,279.7874,227500.0],["2023-05-15",278.9593,279.2058,275.9035,276.3964,138200.0],["2023-05-16",275.0162,277.8158,274.3361,274.5924,207800.0],["2023-05-17",274.7107,276.7316,272.1478,275.8838,158500.0],["2023-05-18",275.2923,275.45,270.2945,273.9024,208300.0],["2023-05-19",273.8136,276.1992,270.4522,273.7644,335100.0],["2023-05-22",274.5333,275.9528,268.7173,269.3975,354400.0],["2023-05-23",265.3854,272.0492,264.863,270.8958,306300.0],["2023-05-24",271.6351,278.2989,271.6351,275.9429,316200.0],["2023-05-25",275.4402,281.8181,275.1839,281.8082,323500.0],["2023-05-26",281.1083,282.3011,277.2442,277.5497,221600.0],["2023-05-30",276.2682,281.542,275.7852,276.5442,287900.0],["2023-05-31",273.9418,274.8585,269.3087,272.4829,320500.0],["2023-06-01",271.3493,277.0568,271.1029,276.8695,364700.0],["2023-06-02",277.2737,285.5738,276.9681,285.1302,229000.0],["2023-06-05",284.8838,285.3372,281.3153,282.0053,201600.0],["2023-06-06",280.7041,284.9527,279.8465,280.9111,205900.0],["2023-06-07",278.6735,278.9594,271.3493,277.8849,353700.0],["2023-06-08",276.771,283.7501,276.771,282.6954,220000.0],["2023-06-09",282.8334,284.5585,278.9101,280.6056,218000.0],["2023-06-12",280.8126,287.7622,280.3099,285.3471,226500.0],["2023-06-13",283.6614,288.6,283.1192,285.0119,202100.0],["2023-06-14",284.8246,288.2255,283.4347,287.7918,222600.0],["2023-06-15",288.7085,291.094,287.4072,288.2747,176100.0],["2023-06-16",291.3601,291.3601,284.9921,285.1104,306900.0],["2023-06-20",285.7315,288.1959,283.3263,284.4894,278700.0],["2023-06-21",285.4949,287.9692,283.8389,285.4358,248800.0],["2023-06-22",286.1258,289.9209,283.9867,288.5508,254800.0],["2023-06-23",287.6931,293.3415,286.6482,288.324,2643500.0],["2023-06-26",289.5956,291.8333,283.4741,286.4905,252600.0],["2023-06-27",286.6285,289.5365,283.9374,285.968,234400.0],["2023-06-28",285.9681,293.6669,284.0558,292.9079,448600.0],["2023-06-29",292.7205,301.6613,292.7205,300.8826,312000.0],["2023-06-30",300.2024,309.8234,300.2024,306.6788,276600.0],["2023-07-03",305.9987,308.7489,304.9833,306.1859,89700.0],["2023-07-05",307.152,308.3349,302.6273,305.2692,219700.0],["2023-07-06",305.2002,307.6252,303.0907,304.9341,284000.0],["2023-07-07",303.554,305.6635,299.2166,300.5967,266700.0],["2023-07-10",299.8377,303.7413,298.2901,299.7292,199600.0],["2023-07-11",302.1344,308.187,302.1344,307.2407,244300.0],["2023-07-12",307.3294,308.1673,301.3064,301.5233,242500.0],["2023-07-13",301.2276,303.5145,300.6854,301.0107,185900.0],["2023-07-14",301.7007,306.2746,299.3645,305.6635,182900.0],["2023-07-17",305.7325,310.474,304.0665,309.7741,206300.0],["2023-07-18",310.3261,316.3688,310.3261,315.6197,194400.0],["2023-07-19",316.9602,317.8178,313.4214,316.5363,197600.0],["2023-07-20",318.7937,318.7937,313.8058,313.9635,143900.0],["2023-07-21",314.4466,315.1859,311.7062,313.7171,163100.0],["2023-07-24",313.9143,318.6459,313.9143,316.0928,142700.0],["2023-07-25",314.8015,315.7872,309.0742,310.957,195300.0],["2023-07-26",310.4838,312.0611,302.7062,303.416,303800.0],["2023-07-27",303.1399,303.1399,294.0513,298.4773,278000.0],["2023-07-28",297.6395,301.1783,296.4171,297.945,190100.0],["2023-07-31",298.7336,303.2286,296.3481,302.6569,167200.0],["2023-08-01",303.0808,304.658,297.8957,298.9505,246700.0],["2023-08-02",298.9505,298.9505,291.8136,294.9385,322200.0],["2023-08-03",290.7195,294.7217,278.4665,291.0448,478700.0],["2023-08-04",292.3065,300.715,290.68,296.3185,193600.0],["2023-08-07",296.4664,299.1871,294.7314,298.4478,151700.0],["2023-08-08",298.4379,300.5967,293.1247,299.2364,198100.0],["2023-08-09",300.3207,304.0961,299.2462,303.5737,139800.0],["2023-08-10",303.899,308.3743,303.2385,307.911,190800.0],["2023-08-11",308.808,311.9723,307.2308,311.0851,159700.0],["2023-08-14",311.6865,315.245,310.1684,312.8201,184000.0],["2023-08-15",313.2341,314.0325,308.4926,311.2428,127900.0],["2023-08-16",311.7357,314.2888,310.1881,313.0172,107000.0],["2023-08-17",312.7413,313.6383,309.5178,309.853,123200.0],["2023-08-18",309.991,315.8464,309.991,312.4455,273600.0],["2023-08-21",312.2089,314.2001,307.1619,308.5025,166800.0],["2023-08-22",308.1575,308.1575,304.8355,305.4762,151300.0],["2023-08-23",304.7171,309.2615,303.0709,307.1717,200000.0],["2023-08-24",305.6437,312.0807,305.6437,311.0851,240800.0],["2023-08-25",311.4108,316.4839,310.4634,315.4871,313000.0],["2023-08-28",313.9967,317.2833,312.0228,313.8684,209900.0],["2023-08-29",313.2763,314.6087,305.9628,313.4144,240900.0],["2023-08-30",314.362,317.2045,314.362,315.0331,186800.0],["2023-08-31",314.4705,317.8657,313.0789,313.5033,242800.0],["2023-09-01",315.9806,316.3063,311.9834,314.2929,242300.0],["2023-09-05",311.6379,313.7402,306.8807,311.4997,235500.0],["2023-09-06",312.0623,312.6545,308.3118,310.9865,136700.0],["2023-09-07",312.5163,313.3059,306.782,307.2064,273400.0],["2023-09-08",307.1373,311.8057,307.1077,308.7461,221800.0],["2023-09-11",308.9829,312.23,305.1534,306.9398,193300.0],["2023-09-12",308.4598,318.9415,308.4598,317.9842,262100.0],["2023-09-13",319.583,330.3016,319.583,329.8081,397800.0],["2023-09-14",330.2423,332.6802,327.538,332.4532,215700.0],["2023-09-15",330.8444,331.5649,327.1432,329.5021,548000.0],["2023-09-18",330.2523,338.306,330.2523,336.3419,218300.0],["2023-09-19",336.1939,338.2369,332.8974,333.2626,237700.0],["2023-09-20",333.9534,338.5231,333.9534,337.0229,161800.0],["2023-09-21",336.2531,339.0265,334.3877,335.2168,158300.0],["2023-09-22",335.2957,338.681,335.2957,337.546,134700.0],["2023-09-25",339.1646,342.0762,337.9309,340.2404,254900.0],["2023-09-26",338.4935,341.642,334.5259,335.6609,268500.0],["2023-09-27",336.0853,343.3198,336.0853,340.9215,259200.0],["2023-09-28",340.0529,341.1682,338.0296,340.6649,152400.0],["2023-09-29",340.5563,340.8524,336.3912,337.2795,280900.0],["2023-10-02",336.8748,343.7935,335.5325,343.1027,191100.0],["2023-10-03",343.685,344.3167,337.4769,339.0067,207500.0],["2023-10-04",339.4311,345.4517,339.0364,343.3001,219500.0],["2023-10-05",342.2341,350.0214,342.2341,345.7873,244400.0],["2023-10-06",345.5405,354.4134,345.5405,351.6104,279100.0],["2023-10-09",350.3767,360.8189,349.9128,360.0096,209600.0],["2023-10-10",361.194,364.5003,360.0293,360.3452,202300.0],["2023-10-11",359.2299,360.5426,356.2197,358.2331,180700.0],["2023-10-12",358.2331,360.3748,355.6275,355.7262,227900.0],["2023-10-13",356.6637,357.2263,352.1434,355.1931,183300.0],["2023-10-16",358.2232,363.5825,358.2232,359.7826,149500.0],["2023-10-17",360.3156,365.8427,360.3156,361.7566,301800.0],["2023-10-18",364.2832,365.9019,360.2564,365.4478,222200.0],["2023-10-19",364.0266,367.7771,359.3878,360.1873,302800.0],["2023-10-20",361.6874,363.0495,355.5484,356.5946,182500.0],["2023-10-23",355.9531,356.8611,351.4229,352.4592,193100.0],["2023-10-24",354.2851,355.509,346.0142,348.7284,273200.0],["2023-10-25",348.7778,355.3708,348.7778,351.9065,192500.0],["2023-10-26",351.8868,359.0621,349.6365,355.815,209000.0],["2023-10-27",355.7458,361.4703,355.2918,359.1015,269500.0],["2023-10-30",360.207,361.2828,356.0419,356.3578,276200.0],["2023-10-31",356.7625,360.7992,355.5287,357.9666,198300.0],["2023-11-01",359.1411,363.3061,358.0653,360.6018,183500.0],["2023-11-02",362.2204,377.0646,357.3941,366.346,378100.0],["2023-11-03",366.6622,375.209,363.4016,374.3197,252900.0],["2023-11-06",374.3197,375.4659,367.6502,369.8536,266200.0],["2023-11-07",370.4366,370.4563,362.1269,366.0496,280900.0],["2023-11-08",365.9705,368.5691,360.0718,360.961,235500.0],["2023-11-09",360.6547,362.3937,359.0738,361.6625,218700.0],["2023-11-10",362.4233,366.6622,358.1747,359.6963,254800.0],["2023-11-13",359.0639,368.1838,359.0639,366.8993,202600.0],["2023-11-14",367.8084,370.9603,365.2592,368.9644,222400.0],["2023-11-15",369.7351,371.5729,362.3641,363.1249,238300.0],["2023-11-16",363.1743,366.8104,357.73,359.5975,240900.0],["2023-11-17",360.8326,361.9392,356.9099,357.7103,217400.0],["2023-11-20",357.6411,363.0755,356.8111,360.5954,140100.0],["2023-11-21",359.5481,365.1801,359.1331,363.8758,243200.0],["2023-11-22",362.4432,365.3678,359.5679,365.3086,117000.0],["2023-11-24",366.4152,367.7095,364.6564,364.6564,68500.0],["2023-11-27",364.2809,366.0199,361.5934,363.8956,123200.0],["2023-11-28",364.3007,364.5279,357.7696,360.546,190200.0],["2023-11-29",360.9214,361.5044,357.3347,358.8959,313700.0],["2023-11-30",359.1528,365.6938,358.2142,365.1405,257300.0],["2023-12-01",365.9013,368.6976,364.3995,366.1978,177500.0],["2023-12-04",365.1603,371.0097,360.4176,363.1348,282300.0],["2023-12-05",362.789,363.9054,358.9157,360.7535,227500.0],["2023-12-06",360.5658,363.8561,352.5723,355.6946,240600.0],["2023-12-07",356.0701,358.7181,353.9754,355.5069,159000.0],["2023-12-08",355.082,355.082,349.5983,349.8354,195400.0],["2023-12-11",349.8354,352.1672,348.9955,351.2384,281500.0],["2023-12-12",351.2385,357.8289,349.7662,355.7243,191000.0],["2023-12-13",355.5761,362.3344,355.5761,357.3052,195100.0],["2023-12-14",357.5818,357.6806,347.3652,353.7284,338000.0],["2023-12-15",351.6831,355.5662,348.4817,352.2562,373800.0],["2023-12-18",354.2915,357.3348,352.2363,356.5542,137100.0],["2023-12-19",356.2775,358.4217,355.8329,357.6609,128300.0],["2023-12-20",357.1273,357.8881,350.5368,350.7345,151900.0],["2023-12-21",351.9202,357.4632,351.7522,356.9692,176400.0],["2023-12-22",357.4138,357.4138,352.4735,356.2578,142800.0],["2023-12-26",354.9041,356.2973,349.6674,350.0923,115300.0],["2023-12-27",350.2108,352.1771,348.2347,351.4459,159300.0],["2023-12-28",350.5171,353.1948,349.7662,351.5546,128200.0],["2023-12-29",351.7522,353.7283,350.4479,352.3055,124100.0],["2024-01-02",352.1375,354.8251,350.8135,354.6768,160900.0],["2024-01-03",353.5307,360.1508,352.7007,357.9869,221100.0],["2024-01-04",364.6367,373.4305,364.6169,369.7647,287600.0],["2024-01-05",372.1064,373.2921,368.6482,371.7705,216800.0],["2024-01-08",372.1756,377.0072,370.1896,376.365,186200.0],["2024-01-09",376.9579,377.0172,372.6499,372.7289,107300.0],["2024-01-10",373.3316,374.2604,370.0117,370.6935,149400.0],["2024-01-11",369.9425,374.5963,365.9606,373.2723,137400.0],["2024-01-12",373.7169,375.3868,372.6202,373.1043,128600.0],["2024-01-16",374.626,379.507,374.626,376.1081,178500.0],["2024-01-17",376.0389,379.6651,372.8178,372.8277,117700.0],["2024-01-18",373.6874,373.6874,365.6346,368.085,173400.0],["2024-01-19",368.3321,368.3321,361.7318,361.9886,138000.0],["2024-01-22",362.5518,362.5518,358.3723,358.5106,157300.0],["2024-01-23",357.73,362.9866,355.2994,355.5958,141000.0],["2024-01-24",355.9219,356.9693,352.7403,353.7383,114200.0],["2024-01-25",354.6275,358.5798,353.3035,358.5007,206300.0],["2024-01-26",359.8544,361.1586,351.5645,352.8885,183900.0],["2024-01-29",353.6592,353.6592,346.466,349.7958,267500.0],["2024-01-30",349.7958,354.6769,347.6122,351.8806,232700.0],["2024-01-31",350.7642,352.6316,347.7308,348.3138,213000.0],["2024-02-01",346.3672,356.0206,346.3672,350.7048,261000.0],["2024-02-02",349.5884,355.6156,349.5884,353.7383,186200.0],["2024-02-05",353.926,358.6687,351.3966,357.7004,224200.0],["2024-02-06",357.6312,358.8762,354.2323,355.5958,222500.0],["2024-02-07",358.0463,365.1406,357.4238,363.2435,260200.0],["2024-02-08",373.0945,397.974,366.8795,396.6006,753500.0],["2024-02-09",396.6007,400.1083,382.0069,389.0123,369200.0],["2024-02-12",389.2099,391.2256,382.58,390.5636,207900.0],["2024-02-13",391.433,396.7587,386.9966,387.1053,239100.0],["2024-02-14",387.8167,388.5084,383.153,386.8682,203500.0],["2024-02-15",386.7002,391.0279,384.8822,387.9748,199400.0],["2024-02-16",389.7039,394.7924,387.3226,393.2115,157900.0],["2024-02-20",394.1305,398.2408,392.678,397.6579,159800.0],["2024-02-21",398.0926,399.9305,390.0893,391.9271,233700.0],["2024-02-22",392.4211,403.0033,392.4211,402.529,153500.0],["2024-02-23",402.9247,409.6307,402.8357,408.9482,165600.0],["2024-02-26",408.4932,412.3012,406.9206,407.3162,195300.0],["2024-02-27",405.5656,411.2529,403.8742,409.611,137500.0],["2024-02-28",408.1866,412.0638,407.2767,410.8572,165800.0],["2024-02-29",410.8572,413.864,408.6812,412.4595,212800.0],["2024-03-01",412.143,417.2565,408.1965,414.319,172600.0],["2024-03-04",413.9035,421.3612,413.9035,415.9213,198300.0],["2024-03-05",407.8008,411.599,398.2364,400.9959,253000.0],["2024-03-06",403.9335,407.2272,401.5498,406.7722,226300.0],["2024-03-07",408.246,413.9233,407.6822,413.6662,121500.0],["2024-03-08",413.5376,419.3732,410.8077,411.8759,278100.0],["2024-03-11",412.7957,413.221,398.8595,401.2333,222600.0],["2024-03-12",401.8565,406.1689,400.5311,403.3599,214600.0],["2024-03-13",403.9039,410.4912,403.3203,410.3231,160100.0],["2024-03-14",411.6979,414.0025,407.0294,408.7207,139800.0],["2024-03-15",407.5042,417.583,407.5042,417.1873,310400.0],["2024-03-18",416.7027,418.2358,408.2064,408.7405,202300.0],["2024-03-19",410.1055,411.4506,405.3183,407.4251,208500.0],["2024-03-20",408.0283,410.1054,406.5546,409.5713,199500.0],["2024-03-21",409.9769,409.9769,396.9407,405.7931,287800.0],["2024-03-22",407.8306,409.245,403.7753,407.9591,161200.0],["2024-03-25",407.4547,413.686,405.3677,410.2637,116100.0],["2024-03-26",410.0758,413.9728,408.0284,409.7988,136700.0],["2024-03-27",412.6375,414.6948,409.6999,412.5089,151300.0],["2024-03-28",416.0894,418.3841,411.4209,414.6256,170000.0],["2024-04-01",416.6334,424.9022,414.2201,422.3108,238600.0],["2024-04-02",425.0209,426.1287,410.6593,414.7146,259900.0],["2024-04-03",414.8927,417.4148,412.2123,415.9114,167300.0],["2024-04-04",417.8599,417.8599,404.616,408.7109,279700.0],["2024-04-05",410.3428,413.8739,407.5041,413.3101,245600.0],["2024-04-08",414.4871,418.394,412.9541,414.0618,187000.0],["2024-04-09",413.8046,413.8046,402.6378,408.691,234600.0],["2024-04-10",405.5853,412.8254,400.5904,408.424,295300.0],["2024-04-11",409.9076,410.511,402.628,406.2777,140300.0],["2024-04-12",404.7842,408.7702,403.5478,407.7415,160800.0],["2024-04-15",411.5297,416.5345,408.7504,411.322,190100.0],["2024-04-16",411.2034,417.2863,410.5901,413.0529,194700.0],["2024-04-17",415.585,420.9162,414.2596,416.5147,342500.0],["2024-04-18",418.4138,418.8094,407.613,408.3449,210500.0],["2024-04-19",409.3735,414.8729,407.5338,412.6771,171600.0],["2024-04-22",413.6662,417.3653,411.4506,413.5079,224800.0],["2024-04-23",412.5188,417.1675,411.7177,412.1628,241800.0],["2024-04-24",412.3012,417.0093,411.1539,416.5147,163600.0],["2024-04-25",415.674,419.4523,412.3507,415.951,176800.0],["2024-04-26",414.2991,421.3612,414.2991,416.7422,166800.0],["2024-04-29",417.395,421.8163,412.6079,418.9182,225400.0],["2024-04-30",417.9192,417.9192,408.424,409.3043,246800.0],["2024-05-01",410.1154,410.9759,404.3984,407.3064,462500.0],["2024-05-02",380.7988,399.6409,377.8711,392.0348,620100.0],["2024-05-03",386.6245,393.9932,385.9421,388.1576,454700.0],["2024-05-06",390.0962,399.2156,388.9291,398.1672,324900.0],["2024-05-07",398.9683,409.9274,398.9683,408.1669,346600.0],["2024-05-08",406.4953,413.0035,399.9178,403.1126,219100.0],["2024-05-09",404.6556,413.8146,403.6962,413.7256,166000.0],["2024-05-10",417.5434,431.1632,416.3268,430.8268,316300.0],["2024-05-13",430.0553,436.0492,430.0553,430.9653,341200.0],["2024-05-14",431.4401,432.2907,418.0478,422.5778,364000.0],["2024-05-15",423.2702,434.7733,422.2218,434.1106,275700.0],["2024-05-16",434.4766,437.9582,432.7754,434.5953,199100.0],["2024-05-17",436.823,441.3675,434.724,438.9814,240300.0],["2024-05-20",438.823,443.4664,438.3675,439.5358,153500.0],["2024-05-21",440.8922,440.8922,431.2786,436.6349,167200.0],["2024-05-22",436.0804,439.1497,433.6646,436.6349,138000.0],["2024-05-23",435.2685,439.9516,432.3973,439.9516,142700.0],["2024-05-24",441.5753,444.9119,437.2586,440.0407,146600.0],["2024-05-28",440.3378,442.4467,437.5953,441.4962,139700.0],["2024-05-29",439.4467,441.9615,427.7637,429.2291,170500.0],["2024-05-30",429.4766,431.1795,425.9717,427.0113,150200.0],["2024-05-31",428.9419,434.922,425.9024,434.3973,207400.0],["2024-06-03",434.0211,446.5258,433.1498,443.0605,227200.0],["2024-06-04",440.8427,441.4862,419.8233,428.4766,379000.0],["2024-06-05",429.5459,441.516,428.2093,439.4269,207000.0],["2024-06-06",439.8328,440.9714,432.8131,439.7338,216800.0],["2024-06-07",438.912,444.4763,437.5457,441.1694,106000.0],["2024-06-10",439.6843,442.9614,435.7042,441.0011,142100.0],["2024-06-11",440.0209,446.8821,439.5952,444.6347,189400.0],["2024-06-12",448.5455,483.7725,444.0209,469.2679,424300.0],["2024-06-13",466.4362,476.5945,464.0502,473.7727,222000.0],["2024-06-14",471.1886,471.7728,462.0601,466.0501,152800.0],["2024-06-17",460.9017,479.3073,460.9017,475.743,160200.0],["2024-06-18",475.0103,479.0003,469.2778,474.941,153400.0],["2024-06-20",477.4954,478.4855,470.456,476.2281,188200.0],["2024-06-21",476.2578,480.723,474.2875,474.7924,322500.0],["2024-06-24",475.3173,485.03,475.3173,482.3765,149200.0],["2024-06-25",480.6141,480.8616,469.2084,476.0202,153800.0],["2024-06-26",474.9509,474.9509,466.0006,470.0896,200400.0],["2024-06-27",469.9906,471.6341,466.2481,469.3867,233600.0],["2024-06-28",471.8322,474.1391,464.3075,464.8026,310700.0],["2024-07-01",465.4363,466.7333,456.2879,458.882,180100.0],["2024-07-02",458.9215,458.9215,448.7732,455.2978,133000.0],["2024-07-03",455.3572,455.3572,444.2287,448.3574,90500.0],["2024-07-05",447.7733,451.4762,441.6645,449.0109,188600.0],["2024-07-08",451.1593,457.1691,450.6544,454.8424,153600.0],["2024-07-09",454.7731,454.7731,449.189,450.5851,145900.0],["2024-07-10",455.7731,458.5552,450.4168,458.3077,189500.0],["2024-07-11",460.3275,468.555,460.0602,467.2085,139600.0],["2024-07-12",469.1689,473.5252,467.0897,470.654,118700.0],["2024-07-15",474.6737,481.327,472.1886,478.7726,146700.0],["2024-07-16",482.5547,498.198,482.5547,490.9209,220500.0],["2024-07-17",489.6239,493.4753,483.3864,484.3468,193800.0],["2024-07-18",488.0299,495.4356,481.7527,495.2871,199400.0],["2024-07-19",496.1782,507.2968,495.8317,506.0394,235700.0],["2024-07-22",509.4453,514.257,501.3663,512.6334,189400.0],["2024-07-23",514.8412,514.8412,501.5642,501.6038,176400.0],["2024-07-24",500.0296,500.2573,481.4953,494.4357,247300.0],["2024-07-25",492.2476,500.3959,490.8912,496.5643,139100.0],["2024-07-26",505.6137,512.5146,503.0098,505.188,206900.0],["2024-07-29",505.2078,507.3067,495.0594,496.6634,262900.0],["2024-07-30",498.5841,507.3562,496.8218,500.0891,173300.0],["2024-07-31",503.7721,509.0789,496.8416,499.9108,367000.0],["2024-08-01",488.5051,513.9007,485.129,509.871,348700.0],["2024-08-02",502.99,516.3659,498.5247,508.0493,237800.0],["2024-08-05",498.2772,509.8413,490.9704,503.584,209600.0],["2024-08-06",506.1879,510.9502,502.6731,503.5741,205800.0],["2024-08-07",503.9306,508.7919,494.4159,494.7822,150800.0],["2024-08-08",495.7328,512.8215,495.7328,512.2374,162100.0],["2024-08-09",512.2373,512.2373,503.7523,505.8315,114600.0],["2024-08-12",507.0097,508.277,501.6236,501.7721,91000.0],["2024-08-13",502.6731,503.0196,493.0297,494.6931,154600.0],["2024-08-14",495.5347,498.8811,490.5051,494.1783,113200.0],["2024-08-15",499.2969,502.4157,496.6039,499.1187,127300.0],["2024-08-16",499.5643,509.7225,499.5643,506.4057,120500.0],["2024-08-19",504.8612,514.9996,504.8612,512.6036,174300.0],["2024-08-20",511.871,513.6234,503.1979,505.3563,88300.0],["2024-08-21",506.9503,507.7027,500.5445,506.1384,150300.0],["2024-08-22",506.3265,506.3265,502.079,502.6731,85100.0],["2024-08-23",504.7226,512.3165,504.7226,509.0195,111900.0],["2024-08-26",509.4753,515.0445,505.9971,507.3646,143900.0],["2024-08-27",508.7618,513.895,506.9088,512.8842,128500.0],["2024-08-28",513.3203,517.839,510.0898,510.1492,102000.0],["2024-08-29",513.0626,513.4887,505.4025,506.0863,125300.0],["2024-08-30",505.0557,515.8075,505.0557,514.9255,165200.0],["2024-09-03",513.6175,517.6606,503.9756,505.1548,149300.0],["2024-09-04",504.1936,507.4737,500.3289,503.7081,106700.0],["2024-09-05",500.5073,510.9519,500.5073,508.861,178500.0],["2024-09-06",510.4168,512.8843,502.4099,503.609,132500.0],["2024-09-09",503.5991,504.8675,500.3686,503.7279,158800.0],["2024-09-10",505.0856,521.129,504.8576,516.8778,196300.0],["2024-09-11",515.2229,520.0389,505.7297,518.1661,170400.0],["2024-09-12",518.3939,531.2366,518.3939,530.6519,173600.0],["2024-09-13",532.5446,537.093,523.9729,528.4222,145900.0],["2024-09-16",531.3159,547.2999,530.8105,530.9988,121900.0],["2024-09-17",530.434,538.1039,521.9415,522.4965,143500.0],["2024-09-18",522.5756,525.3305,508.2466,510.6744,173900.0],["2024-09-19",514.0139,514.0932,485.2765,488.2989,404100.0],["2024-09-20",482.0361,493.868,482.0361,491.9753,559900.0],["2024-09-23",493.8878,494.9183,487.9619,490.6672,198000.0],["2024-09-24",493.0654,493.0654,482.6208,482.6307,195400.0],["2024-09-25",485.4053,485.4549,478.865,484.5729,209700.0],["2024-09-26",482.6703,492.8869,481.8973,492.8076,185400.0],["2024-09-27",493.7985,502.2414,490.3699,495.067,205300.0],["2024-09-30",492.5797,492.5797,484.8603,488.4079,134600.0],["2024-10-01",488.2493,493.8184,487.8034,491.9356,154100.0],["2024-10-02",490.697,490.697,478.6372,478.8452,202500.0],["2024-10-03",477.5471,478.1317,469.0844,473.2761,308200.0],["2024-10-04",478.6767,479.7172,470.1843,479.1722,197800.0],["2024-10-07",476.4273,476.5561,467.707,472.5329,172300.0],["2024-10-08",475.4364,478.6173,470.3231,478.2507,134300.0],["2024-10-09",478.6074,485.5143,477.6759,483.2153,103200.0],["2024-10-10",482.3631,484.6423,474.604,479.8758,115900.0],["2024-10-11",481.6694,488.2989,480.1136,485.5936,102400.0],["2024-10-14",486.2476,490.0826,483.0766,484.999,120400.0],["2024-10-15",483.6315,489.0124,481.0551,481.5901,147800.0],["2024-10-16",480.9163,482.4523,474.7427,478.7461,143100.0],["2024-10-17",480.837,480.837,475.04,475.9715,130300.0],["2024-10-18",477.5372,480.9956,474.3562,476.2589,127700.0],["2024-10-21",475.4661,478.0029,472.7608,475.5949,121200.0],["2024-10-22",472.9987,473.1176,469.4808,470.442,111600.0],["2024-10-23",470.9077,474.5743,465.953,469.5006,128300.0],["2024-10-24",472.2356,472.6122,466.3395,467.4593,104300.0],["2024-10-25",474.6237,474.6237,466.9637,469.0844,120500.0],["2024-10-28",471.4032,480.6388,470.7492,478.1813,174800.0],["2024-10-29",476.7543,476.7543,467.3998,472.8896,144200.0],["2024-10-30",473.0482,477.6165,467.043,468.3511,218600.0],["2024-10-31",465.8638,499.3776,465.8638,484.0279,298000.0],["2024-11-01",480.7578,488.7646,479.7668,480.3812,173100.0],["2024-11-04",479.8555,487.8008,472.7334,476.3441,200000.0],["2024-11-05",473.2988,491.7388,473.2988,488.0389,158700.0],["2024-11-06",496.5,513.8489,496.381,506.9649,207000.0],["2024-11-07",506.0821,506.0821,496.8174,504.1875,177400.0],["2024-11-08",504.4752,522.7266,504.4752,514.0572,162300.0],["2024-11-11",518.4911,524.3832,515.803,517.9952,186900.0],["2024-11-12",520.0583,526.3075,517.39,524.9387,141800.0],["2024-11-13",525.127,526.1983,520.1277,523.3217,103000.0],["2024-11-14",520.4849,525.6429,518.8779,524.2939,129900.0],["2024-11-15",523.2126,530.2653,520.3361,524.9188,211800.0],["2024-11-18",522.3795,527.597,514.9797,516.7949,146100.0],["2024-11-19",512.232,521.8438,511.9047,520.0682,144300.0],["2024-11-20",518.6994,527.2301,515.9121,520.7825,141500.0],["2024-11-21",524.2542,536.7525,524.2542,527.0515,118500.0],["2024-11-22",530.2356,542.9323,529.5115,540.9385,164000.0],["2024-11-25",545.5608,554.141,542.4858,546.8503,249200.0],["2024-11-26",546.533,553.4269,540.631,550.9966,123400.0],["2024-11-27",552.1175,556.5515,546.2949,548.9235,126800.0],["2024-11-29",552.7821,553.8336,542.8628,543.3786,120400.0],["2024-12-02",544.2813,545.3525,538.042,538.1115,145700.0],["2024-12-03",538.6669,542.6744,533.4692,536.7922,132600.0],["2024-12-04",536.5343,542.833,533.1419,536.2962,143300.0],["2024-12-05",536.6335,537.7841,530.5728,533.3303,120100.0],["2024-12-06",536.6335,538.5082,531.6738,535.215,96600.0],["2024-12-09",534.6694,540.1945,524.4327,527.0911,156500.0],["2024-12-10",527.1804,536.3161,520.5444,535.6515,143900.0],["2024-12-11",536.8615,549.7566,535.8994,542.3569,118200.0],["2024-12-12",542.099,548.973,538.0122,543.5075,126300.0],["2024-12-13",544.2119,552.3755,543.1902,546.4537,175900.0],["2024-12-16",545.3922,552.1075,542.9818,542.9818,175600.0],["2024-12-17",540.2738,548.9334,531.8424,535.3539,243800.0],["2024-12-18",535.1852,538.3793,514.8606,516.0013,183400.0],["2024-12-19",519.3242,525.0973,517.0527,521.447,175900.0],["2024-12-20",520.5345,527.8152,515.3764,515.793,469200.0],["2024-12-23",514.4936,515.7038,505.4472,507.4013,116600.0],["2024-12-24",508.8099,511.2599,504.8918,510.1589,67600.0],["2024-12-26",510.6449,512.0733,507.6592,509.6927,136200.0],["2024-12-27",504.8917,506.5978,497.9383,501.1522,99400.0],["2024-12-30",498.0574,498.5732,492.7506,496.1529,115100.0],["2024-12-31",495.8553,498.5037,492.3538,497.7003,143900.0],["2025-01-02",498.9402,501.8168,489.5367,489.6954,97500.0],["2025-01-03",489.497,499.2675,481.8889,496.3711,153200.0],["2025-01-06",497.4721,501.3605,494.2682,498.0872,195900.0],["2025-01-07",500.7455,503.4534,487.3247,489.3581,162700.0],["2025-01-08",489.4673,493.435,484.1902,489.378,165300.0],["2025-01-10",485.9955,496.5595,479.3297,485.3309,174500.0],["2025-01-13",482.7221,485.3805,473.1798,477.7129,187600.0],["2025-01-14",479.796,488.1777,479.6868,484.5175,164200.0],["2025-01-15",492.0364,492.0364,479.171,479.6769,156200.0],["2025-01-16",477.2765,480.7284,465.8792,478.7247,173500.0],["2025-01-17",481.4921,481.4921,467.8829,472.4457,199300.0],["2025-01-21",476.7706,482.0576,474.4296,482.0576,236400.0],["2025-01-22",481.0259,484.3687,475.6794,478.2881,221400.0],["2025-01-23",477.7228,481.5715,473.0905,478.0799,212500.0],["2025-01-24",475.2926,477.0285,466.6926,473.0707,180800.0],["2025-01-27",474.757,487.4239,474.5784,484.9441,233000.0],["2025-01-28",482.5039,490.846,477.3459,490.6675,178700.0],["2025-01-29",490.5583,494.3277,487.0767,489.8739,150500.0],["2025-01-30",492.8894,499.6048,490.5485,499.5651,169500.0],["2025-01-31",498.4343,502.3227,493.5243,498.8509,284400.0],["2025-02-03",492.7604,503.5626,492.6017,502.4814,196700.0],["2025-02-04",501.549,507.4509,499.7238,506.2309,211400.0],["2025-02-05",510.0398,516.646,505.2488,511.7856,265600.0],["2025-02-06",494.7741,514.1365,471.8605,495.4486,519100.0],["2025-02-07",493.931,494.913,472.0788,477.1574,334700.0],["2025-02-10",476.592,488.2373,476.0762,485.0432,228700.0],["2025-02-11",484.3092,487.8901,476.8003,480.0935,238700.0],["2025-02-12",477.7724,489.0308,477.6137,488.2472,230800.0],["2025-02-13",489.1102,497.4622,484.9242,488.7332,209100.0],["2025-02-14",490.4889,493.9706,481.1449,482.9602,220200.0],["2025-02-18",479.3298,481.4128,474.5883,480.0043,214600.0],["2025-02-19",478.07,481.1946,474.3602,475.5902,137200.0],["2025-02-20",472.535,472.535,454.1843,457.0807,224600.0],["2025-02-21",459.025,463.0026,441.0413,442.8665,447900.0],["2025-02-24",442.9955,455.9544,442.5387,454.3259,332200.0],["2025-02-25",456.4907,470.2241,456.2126,466.7188,269000.0],["2025-02-26",466.9074,471.1377,458.7647,459.0924,271900.0],["2025-02-27",458.5164,462.2402,456.0438,456.7886,196500.0],["2025-02-28",459.0626,468.7048,457.9305,465.964,280200.0],["2025-03-03",464.822,467.7217,460.7705,461.5649,297800.0],["2025-03-04",457.5929,475.4374,457.5929,467.7118,312200.0],["2025-03-05",465.0306,468.0593,449.1423,463.0545,306900.0],["2025-03-06",461.0089,461.2472,440.8407,445.3093,273800.0],["2025-03-07",444.495,456.3417,439.7086,452.2704,388700.0],["2025-03-10",451.029,468.5161,451.029,463.2928,335600.0],["2025-03-11",462.7466,468.4267,458.3575,465.1895,320500.0],["2025-03-12",465.686,469.2211,443.78,448.5862,376400.0],["2025-03-13",451.3865,452.2405,442.4196,445.5277,211100.0],["2025-03-14",447.8415,450.3737,443.2637,448.0302,248700.0],["2025-03-17",444.8723,446.9378,433.4228,437.7921,204300.0],["2025-03-18",438.1198,439.8377,428.7656,431.9829,190600.0],["2025-03-19",435.0216,440.9003,426.1837,440.9003,283000.0],["2025-03-20",440.0959,442.3203,431.546,435.7564,216900.0],["2025-03-21",434.5251,438.7057,430.2849,438.0205,342700.0],["2025-03-24",439.6391,445.8157,435.7465,443.641,209400.0],["2025-03-25",442.6083,453.6903,441.1088,451.3865,210000.0],["2025-03-26",451.9526,456.5105,451.1482,454.3755,183300.0],["2025-03-27",453.2931,459.0427,452.1809,458.0497,152900.0],["2025-03-28",457.6326,461.3763,454.3458,457.1659,217000.0],["2025-03-31",455.1004,470.8993,450.751,466.5301,297500.0],["2025-04-01",465.3484,476.2418,463.0942,471.8824,205500.0],["2025-04-02",468.8538,480.7203,468.8538,476.9965,225200.0],["2025-04-03",469.5687,493.9275,469.5687,479.1812,389100.0],["2025-04-04",473.0542,484.8413,465.0207,466.7585,338800.0],["2025-04-07",453.9486,475.6857,450.8106,455.021,280300.0],["2025-04-08",466.3911,479.479,455.587,462.0615,261700.0],["2025-04-09",459.9265,498.8032,459.9265,472.369,404400.0],["2025-04-10",467.6522,484.4243,467.6522,478.8137,280500.0],["2025-04-11",485.9833,511.2954,473.5904,510.3321,577200.0],["2025-04-14",510.332,519.438,502.4673,516.6377,358900.0],["2025-04-15",516.4988,518.8721,507.5119,507.9489,243100.0],["2025-04-16",506.4395,508.4454,500.3821,502.9242,225200.0],["2025-04-17",501.6631,511.6528,501.6631,506.9757,134900.0],["2025-04-21",506.9161,508.5646,489.7667,496.3206,192400.0],["2025-04-22",501.0672,507.5517,496.3008,501.8815,194500.0],["2025-04-23",505.7543,506.2508,494.0168,496.4795,188000.0],["2025-04-24",496.2015,496.2015,482.7759,482.9645,227100.0],["2025-04-25",486.1124,489.2305,481.2963,488.1183,163600.0],["2025-04-28",489.4986,493.4508,486.0826,490.7597,191600.0],["2025-04-29",486.8373,499.0713,484.4839,497.7605,222600.0],["2025-04-30",499.826,500.253,492.4777,495.0893,222300.0],["2025-05-01",493.4906,500.5608,493.3317,495.0298,176100.0],["2025-05-02",501.4744,506.5189,490.154,499.7168,213100.0],["2025-05-05",502.2688,508.644,496.8966,503.5895,179400.0],["2025-05-06",501.1666,505.1287,496.6384,499.1011,220700.0],["2025-05-07",497.7307,507.8595,497.7307,502.7057,235600.0],["2025-05-08",486.9168,493.3813,436.9282,440.9499,1299900.0],["2025-05-09",436.8587,446.63,425.6872,445.8356,783300.0],["2025-05-12",442.8333,455.3792,431.719,436.8984,726000.0],["2025-05-13",439.7714,440.2188,429.4623,432.8225,430900.0],["2025-05-14",432.8026,442.4356,432.0868,436.6001,481900.0],["2025-05-15",439.5925,450.3688,438.0217,448.301,411400.0],["2025-05-16",446.4817,457.2084,446.4817,454.8324,341900.0],["2025-05-19",453.1523,457.616,449.8817,455.8961,239600.0],["2025-05-20",457.5961,459.1966,453.0728,453.719,190000.0],["2025-05-21",447.1379,449.3747,439.2743,440.3679,276500.0],["2025-05-22",440.8649,443.1315,433.5681,436.7194,224000.0],["2025-05-23",437.9322,448.0624,435.0393,441.2725,415400.0],["2025-05-27",442.8035,442.8035,429.2635,429.2834,395400.0],["2025-05-28",428.9155,436.4212,427.6927,427.8717,290000.0],["2025-05-29",435.4271,435.4271,427.2753,431.5898,275200.0],["2025-05-30",428.3887,434.3236,423.9052,424.2829,395600.0],["2025-06-02",422.0163,429.2536,418.6064,422.5631,429900.0],["2025-06-03",421.6186,425.4858,412.075,424.6209,419300.0],["2025-06-04",423.5174,425.4262,420.0778,420.0778,237200.0],["2025-06-05",420.0777,420.2269,413.7551,417.5129,270200.0],["2025-06-06",420.9526,423.3584,418.0,422.742,198400.0],["2025-06-09",422.3643,422.3643,404.5495,411.5382,295800.0],["2025-06-10",416.7673,430.9237,416.7673,422.3046,356400.0],["2025-06-11",422.3543,427.0963,411.5482,412.264,290200.0],["2025-06-12",412.4031,412.8704,407.5916,412.5821,292200.0],["2025-06-13",407.1541,415.4153,398.545,399.9368,297000.0],["2025-06-16",402.0742,403.3765,386.029,386.2775,412700.0],["2025-06-17",385.7904,407.7606,383.1758,397.5807,541400.0],["2025-06-18",403.4758,408.6552,399.1514,405.0764,394200.0],["2025-06-20",407.3529,410.7926,396.8152,403.8636,352300.0],["2025-06-23",404.9869,426.4501,404.9869,422.7122,455400.0],["2025-06-24",419.8193,419.8193,406.7267,412.9996,729800.0],["2025-06-25",412.7908,412.7908,400.8215,403.8834,301200.0],["2025-06-26",404.3308,408.0886,400.3742,402.1338,292000.0],["2025-06-27",403.2969,410.5739,402.3923,405.4741,325100.0],["2025-06-30",405.5238,407.2237,398.1175,404.4103,255000.0],["2025-07-01",402.3028,415.6937,402.3028,414.2522,333700.0],["2025-07-02",411.2698,414.3317,405.9313,412.4627,215900.0],["2025-07-03",411.2996,422.6128,411.2996,420.5251,125900.0],["2025-07-07",417.2246,423.2391,415.465,422.4239,256700.0],["2025-07-08",420.3959,421.5093,408.7149,410.9318,265000.0],["2025-07-09",410.5342,422.7619,407.8301,421.4298,209800.0],["2025-07-10",419.1831,428.2693,419.1831,424.4519,242300.0],["2025-07-11",425.1378,428.8758,419.869,422.1555,336500.0],["2025-07-14",423.9847,431.8582,423.2292,431.1523,338000.0],["2025-07-15",431.1523,432.0073,423.5274,423.5373,380100.0],["2025-07-16",425.3168,425.7741,413.606,415.5545,245300.0],["2025-07-17",415.5446,420.7836,414.0534,419.0638,212500.0],["2025-07-18",421.2707,422.5631,414.9481,418.517,194200.0],["2025-07-21",419.1234,423.0005,416.1211,419.7,154700.0],["2025-07-22",422.6128,434.2838,422.6128,432.8722,307900.0],["2025-07-23",431.6494,435.4271,423.2888,423.8754,192200.0],["2025-07-24",421.9268,427.7624,421.3204,425.4063,175100.0],["2025-07-25",426.1121,426.1121,418.2585,420.1076,252700.0],["2025-07-28",419.2029,422.9905,415.644,418.0597,296900.0],["2025-07-29",417.2048,419.1234,407.7904,407.8699,496600.0],["2025-07-30",408.1483,412.0751,403.2075,405.6331,442600.0],["2025-07-31",424.263,430.019,355.1315,360.3507,1263000.0],["2025-08-01",351.4533,362.6173,343.202,360.0624,816200.0],["2025-08-04",357.5871,364.695,353.4515,364.0091,483500.0],["2025-08-05",360.2811,369.7253,359.6846,359.7045,438000.0],["2025-08-06",359.1379,366.5342,358.8496,365.4207,294600.0],["2025-08-07",372.7972,377.6584,368.4727,370.1428,337300.0],["2025-08-08",370.7095,380.0543,370.7095,375.6801,274100.0],["2025-08-11",376.883,385.3232,376.0678,376.724,260200.0],["2025-08-12",379.259,388.4149,375.869,388.2956,265500.0],["2025-08-13",389.6973,393.0475,384.8161,392.4411,188500.0],["2025-08-14",385.0249,396.2088,385.0249,386.3769,286200.0],["2025-08-15",387.2517,392.1329,385.3828,391.3575,177800.0],["2025-08-18",390.7908,391.1586,385.7208,388.2359,214800.0],["2025-08-19",390.8306,401.8753,387.709,393.8925,250000.0],["2025-08-20",396.4176,397.7895,391.5265,391.9142,154900.0],["2025-08-21",390.6317,391.4867,378.4736,382.3407,230300.0],["2025-08-22",381.0484,386.0787,372.5784,376.3462,461800.0],["2025-08-25",373.499,376.4756,369.0988,370.6319,332300.0],["2025-08-26",371.2889,377.9589,369.6065,376.0973,281900.0],["2025-08-27",377.6901,381.6224,374.2357,376.6448,361800.0],["2025-08-28",375.0321,375.0321,367.6155,372.7026,255200.0],["2025-08-29",374.6239,375.6194,370.0844,374.8131,219000.0],["2025-09-02",374.2158,379.4124,368.3522,370.9903,233700.0],["2025-09-03",370.8111,373.2501,366.839,369.6165,265400.0],["2025-09-04",371.3686,375.0719,369.0988,371.9659,242800.0],["2025-09-05",373.499,385.8634,373.1505,385.6145,308100.0],["2025-09-08",383.9818,390.6319,380.4179,389.9052,266000.0],["2025-09-09",386.2815,389.8156,379.283,389.5269,283300.0],["2025-09-10",387.8444,387.8444,371.7071,374.5045,440000.0],["2025-09-11",377.5209,393.6284,374.0466,391.7768,332800.0],["2025-09-12",390.1142,392.7125,384.9176,388.4417,304100.0],["2025-09-15",388.7603,394.5642,383.8026,394.4248,280700.0],["2025-09-16",393.2402,401.284,386.9186,397.8992,333400.0],["2025-09-17",399.054,408.0734,395.3208,396.2167,359400.0],["2025-09-18",393.9171,396.3362,377.6403,380.169,523700.0],["2025-09-19",376.7045,382.6079,376.0375,381.264,579500.0],["2025-09-22",384.3701,386.5303,378.3969,379.4821,262700.0],["2025-09-23",379.1037,390.6916,377.3217,390.6119,271900.0],["2025-09-24",388.3223,397.5209,385.724,391.5478,217400.0],["2025-09-25",394.7732,394.7732,380.368,384.4696,185300.0],["2025-09-26",387.8444,391.1496,381.8613,390.6717,222800.0],["2025-09-29",390.0047,392.4338,386.1421,390.1939,352600.0],["2025-09-30",388.9694,391.7369,383.2053,386.5204,229100.0],["2025-10-01",386.9783,395.7389,385.7638,392.832,248800.0],["2025-10-02",390.6119,395.719,389.5268,393.0012,141500.0],["2025-10-03",392.2247,395.9679,391.9758,393.6881,183800.0],["2025-10-06",392.7822,394.3551,373.7877,378.1381,217100.0],["2025-10-07",378.7752,380.6169,373.5388,380.4377,172700.0],["2025-10-08",380.4377,383.8325,371.3486,372.7722,237200.0],["2025-10-09",375.3108,375.3108,365.6443,365.6443,209000.0],["2025-10-10",368.9495,378.5662,367.277,376.3661,316600.0],["2025-10-13",377.7897,382.6379,372.4736,374.2257,276700.0],["2025-10-14",375.9779,385.1466,373.947,377.8694,373900.0],["2025-10-15",372.9116,385.2959,372.9116,376.0575,358900.0],["2025-10-16",376.5951,380.5075,374.7932,377.8694,201000.0],["2025-10-17",381.0052,388.6409,379.0341,385.5448,229000.0],["2025-10-20",380.9256,388.6209,360.378,370.7712,370800.0],["2025-10-21",374.3651,377.0729,365.3556,370.5622,328600.0],["2025-10-22",371.0799,377.8295,370.2735,372.8718,378200.0],["2025-10-23",370.9007,378.7752,364.0814,376.9037,376800.0],["2025-10-24",378.4567,384.8778,377.7996,377.7996,276200.0],["2025-10-27",375.8882,393.27,375.8882,392.2546,459700.0],["2025-10-28",388.9395,396.1172,382.7274,394.6737,317100.0],["2025-10-29",391.3685,400.2784,387.0181,390.5024,553600.0],["2025-10-30",376.5453,397.5806,349.5966,361.8315,978700.0],["2025-10-31",359.1336,362.1301,348.2625,356.5951,668800.0],["2025-11-03",356.6349,369.8653,353.5488,366.391,374000.0],["2025-11-04",369.0689,371.5876,357.1426,365.1068,305900.0],["2025-11-05",365.9828,370.1142,362.1799,364.3502,252700.0],["2025-11-06",361.8912,363.275,351.0401,355.1914,231100.0],["2025-11-07",356.5453,363.2252,355.0719,362.0505,223300.0],["2025-11-10",361.4222,362.0704,352.6963,356.8349,227300.0],["2025-11-11",360.6145,360.6145,351.4498,356.3662,187800.0],["2025-11-12",355.4388,362.1004,352.816,358.3707,230100.0],["2025-11-13",360.0859,369.6495,358.7496,362.8283,311600.0],["2025-11-14",363.6361,367.3957,353.195,355.5883,155400.0],["2025-11-17",355.9474,359.6671,352.3473,357.2637,160000.0],["2025-11-18",357.6527,368.7221,353.923,367.6252,229900.0],["2025-11-19",368.9814,381.4769,366.6977,378.7843,356400.0],["2025-11-20",379.7616,384.8576,375.1344,379.8713,363100.0],["2025-11-21",380.4198,389.1557,376.6901,380.7788,298900.0],["2025-11-24",376.4807,379.1932,365.1819,366.1293,411100.0],["2025-11-25",370.9759,382.0453,364.9425,377.3283,263000.0],["2025-11-26",377.0491,386.882,375.9721,383.8802,152400.0],["2025-11-28",382.6536,385.4659,378.9639,384.0099,91000.0],["2025-12-01",383.8304,391.7286,382.7733,384.5684,240300.0],["2025-12-02",384.5684,391.0106,379.0835,386.4432,179900.0],["2025-12-03",386.9218,394.4112,385.3163,389.3352,176000.0],["2025-12-04",389.2554,400.7936,386.9318,396.9043,218100.0],["2025-12-05",396.6151,397.7619,391.0106,391.6189,174700.0],["2025-12-08",386.5529,401.2224,383.9999,391.569,253600.0],["2025-12-09",392.1475,393.753,385.5457,385.8548,274800.0],["2025-12-10",387.8293,390.0931,380.5295,384.9074,287900.0],["2025-12-11",387.9989,399.4074,387.9989,394.9696,205600.0],["2025-12-12",396.3458,407.515,396.3458,405.2911,301500.0],["2025-12-15",404.9122,412.7805,394.7602,404.0745,295600.0],["2025-12-16",405.5205,408.6818,400.7138,407.4053,296600.0],["2025-12-17",406.079,409.1605,398.0013,408.4823,257400.0],["2025-12-18",407.874,410.4469,401.9703,403.4063,286800.0],["2025-12-19",401.9803,409.5195,397.4927,403.7654,812400.0],["2025-12-22",402.2695,412.8304,402.2695,409.3699,159100.0],["2025-12-23",408.6319,411.0452,404.0745,405.9493,146400.0],["2025-12-24",405.5105,412.222,405.5105,409.1605,88700.0],["2025-12-26",407.6546,412.0824,403.4961,403.885,187200.0],["2025-12-29",402.8978,407.9339,400.654,405.5106,340100.0],["2025-12-30",403.9748,409.4098,403.6158,404.3138,176000.0],["2025-12-31",403.1072,408.2829,400.4146,402.4091,175500.0],["2026-01-02",401.6213,407.6247,399.0384,404.2141,270500.0],["2026-01-05",398.5597,416.6099,396.0467,415.3932,278700.0],["2026-01-06",417.3279,427.2007,414.5954,424.8471,281400.0],["2026-01-07",423.83,430.5813,423.83,424.7774,293600.0],["2026-01-08",423.8798,429.4345,416.5301,427.799,351300.0],["2026-01-09",421.2571,427.2107,411.3943,425.9142,326100.0],["2026-01-12",425.9142,441.1222,423.2715,440.115,261400.0],["2026-01-13",439.6961,443.5954,429.5143,433.1342,245700.0],["2026-01-14",434.5304,447.9434,434.5304,443.4059,261300.0],["2026-01-15",443.6253,452.3213,438.0906,451.3939,204800.0],["2026-01-16",445.899,445.899,433.952,440.3145,295400.0],["2026-01-20",436.3853,445.4603,427.9087,430.5115,194600.0],["2026-01-21",435.0889,435.0889,424.4782,427.0411,356900.0],["2026-01-22",429.4545,431.3891,419.0931,428.2478,312100.0],["2026-01-23",428.3575,431.0401,424.3386,430.7608,211800.0],["2026-01-26",429.1353,436.126,424.2787,428.1979,241300.0],["2026-01-27",425.0466,428.6167,421.2272,425.4056,189900.0],["2026-01-28",424.4682,427.6096,412.6309,420.5789,231000.0],["2026-01-29",419.1728,420.8382,406.4978,417.9761,312700.0],["2026-01-30",416.8093,423.8599,406.6474,421.3468,345400.0],["2026-02-02",419.3823,428.7265,413.8077,426.4029,303800.0],["2026-02-03",425.5452,438.4795,424.9668,433.6429,258600.0],["2026-02-04",435.9964,456.3202,433.2839,443.6253,701100.0],["2026-02-05",435.6573,451.4936,382.4542,396.3259,919900.0],["2026-02-06",392.1973,400.8733,369.5697,376.8497,720000.0],["2026-02-09",378.9539,382.4841,364.9425,367.9642,378500.0],["2026-02-10",372.3621,372.8108,362.1203,362.3596,338500.0],["2026-02-11",359.1984,379.9112,359.1984,379.8713,402200.0],["2026-02-12",379.8713,392.676,378.3156,383.7705,395100.0],["2026-02-13",385.0271,407.8142,385.0271,406.3283,540500.0],["2026-02-17",406.3283,408.4624,378.2458,383.4814,471100.0],["2026-02-18",383.4814,393.1447,368.9814,389.8538,413600.0],["2026-02-19",395.9469,398.8789,391.5591,395.0793,310200.0],["2026-02-20",396.3259,402.6185,387.0515,388.9163,295600.0],["2026-02-23",384.4914,391.863,382.4537,391.0839,261700.0],["2026-02-24",395.0693,399.4344,386.1895,387.428,176400.0],["2026-02-25",386.9186,386.9186,380.416,383.6723,194000.0],["2026-02-26",385.0008,390.4945,380.1863,385.7499,315100.0],["2026-02-27",384.6912,390.2948,378.3884,390.2948,357700.0],["2026-03-02",391.6732,408.9235,385.5602,402.6107,475800.0],["2026-03-03",397.1769,415.1364,392.712,409.5428,410500.0],["2026-03-04",408.6239,418.9121,400.7129,414.3573,294500.0],["2026-03-05",410.6316,424.316,395.6686,417.7135,556000.0],["2026-03-06",417.7135,442.9647,417.6236,437.9304,619900.0],["2026-03-09",439.4986,454.961,435.693,436.2923,639900.0],["2026-03-10",432.8362,438.5597,421.5791,434.8939,326000.0],["2026-03-11",439.4986,446.5706,430.8585,444.403,314700.0],["2026-03-12",446.0612,455.8999,443.2643,454.8711,369800.0],["2026-03-13",463.761,463.761,451.3251,456.1996,335000.0],["2026-03-16",456.9188,459.8654,450.616,459.4759,230100.0],["2026-03-17",457.1086,462.832,452.9833,457.9776,208000.0],["2026-03-18",455.9299,471.8817,448.3785,461.1539,494100.0],["2026-03-19",468.4656,481.9502,468.0461,479.7227,410300.0],["2026-03-20",476.3866,480.5019,468.3158,472.6309,365000.0],["2026-03-23",473.7396,473.7396,446.9601,458.2472,557000.0],["2026-03-24",457.9176,471.1226,454.8611,467.5766,272700.0],["2026-03-25",468.965,478.0646,463.6211,476.816,269800.0],["2026-03-26",489.4417,501.7576,480.5618,494.6357,391500.0],["2026-03-27",499.5501,506.702,489.4317,505.6631,356900.0],["2026-03-30",504.934,509.319,496.174,497.2328,358700.0],["2026-03-31",494.3361,505.7131,489.5915,493.4071,342000.0],["2026-04-01",489.102,496.5735,485.0766,494.2562,332700.0],["2026-04-02",501.428,506.712,495.5347,501.8375,248300.0],["2026-04-06",498.5613,511.3467,498.5613,506.9817,263800.0],["2026-04-07",519.4075,530.2751,518.6184,525.2508,386700.0],["2026-04-08",495.6646,504.2847,478.1745,498.4913,631700.0],["2026-04-09",499.3204,508.1603,484.8269,495.6646,458500.0],["2026-04-10",495.0553,496.4637,486.4251,492.668,257000.0],["2026-04-13",495.5347,498.9808,489.8612,494.8655,295400.0],["2026-04-14",491.4794,498.3915,486.5949,497.892,265100.0],["2026-04-15",502.287,510.6775,496.3738,499.9796,376100.0],["2026-04-16",507.4811,519.2676,504.934,516.8604,208200.0],["2026-04-17",509.1791,513.3144,474.4887,490.5704,455200.0],["2026-04-20",492.9077,498.6212,491.1797,496.2139,329500.0],["2026-04-21",499.1206,513.2645,496.6035,511.8661,311300.0],["2026-04-22",513.684,520.0467,509.4289,519.1877,261300.0],["2026-04-23",534.3904,539.095,519.5073,532.153,287300.0],["2026-04-24",528.2973,538.3858,524.9611,530.6846,337700.0],["2026-04-27",531.7134,535.579,515.7117,517.0502,419900.0],["2026-04-28",521.615,525.96,514.1335,519.6472,306700.0],["2026-04-29",519.9069,524.4417,511.2168,513.8638,493200.0],["2026-04-30",528.0077,591.1257,528.0077,587.33,789400.0],["2026-05-01",584.9327,596.4795,569.5503,596.2398,407700.0],["2026-05-04",596.3197,604.3106,584.723,592.1345,327400.0],["2026-05-05",592.8636,604.7301,588.1291,603.8312,260000.0],["2026-05-06",596.8092,609.1252,572.2872,575.7133,369300.0],["2026-05-07",572.407,580.5478,563.9067,580.1382,222100.0],["2026-05-08",582.6354,591.6651,574.2549,577.2115,177300.0],["2026-05-11",578.3702,579.5089,563.5072,577.2814,346300.0],["2026-05-12",577.8808,580.358,559.4918,576.3026,273200.0],["2026-05-13",578.7598,588.1591,559.4018,587.9593,344200.0],["2026-05-14",588.1091,589.3077,573.7555,575.5435,246400.0],["2026-05-15",582.8051,586.3211,557.514,561.04,354800.0],["2026-05-18",563.71,570.52,556.53,565.34,246400.0],["2026-05-19",566.12,575.16,561.16,569.58,189800.0],["2026-05-20",564.26,576.57,555.32,555.64,282900.0],["2026-05-21",557.57,561.48,528.4,544.51,344100.0],["2026-05-22",545.32,555.08,538.43,542.74,281000.0],["2026-05-26",534.6,541.91,525.48,531.16,235400.0],["2026-05-27",529.44,534.97,512.39,516.08,347900.0],["2026-05-28",518.34,527.46,510.8,511.57,323900.0],["2026-05-29",510.17,515.12,501.7,506.03,454800.0],["2026-06-01",510.25,517.21,506.01,515.68,243600.0],["2026-06-02",510.51,533.22,509.14,526.13,370600.0],["2026-06-03",527.3,551.16,527.3,542.16,282600.0],["2026-06-04",539.68,548.5,530.22,539.77,233900.0],["2026-06-05",542.06,550.78,540.04,546.51,220500.0],["2026-06-08",541.88,554.5,541.59,546.19,247200.0],["2026-06-09",546.95,561.36,542.33,556.33,289100.0],["2026-06-10",556.15,614.24,552.74,612.16,542200.0],["2026-06-11",618.28,636.05,613.01,622.07,422200.0],["2026-06-12",622.62,624.25,612.6,622.53,263100.0],["2026-06-15",611.19,611.28,577.4,586.83,420000.0],["2026-06-16",593.92,594.58,568.77,569.99,271900.0],["2026-06-17",559.77,575.2,553.47,571.87,306400.0],["2026-06-18",563.69,570.37,541.51,551.26,702600.0],["2026-06-22",553.01,564.49,549.64,551.32,366700.0],["2026-06-23",554.06,559.05,546.87,550.82,272800.0],["2026-06-24",552.32,552.32,520.33,531.09,438400.0],["2026-06-25",524.04,529.45,518.81,523.73,288800.0],["2026-06-26",525.53,531.88,516.4,526.33,432000.0],["2026-06-29",529.68,540.22,524.93,535.11,346500.0],["2026-06-30",536.25,542.46,529.57,538.87,262800.0],["2026-07-01",565.81,565.81,541.73,558.8,339700.0],["2026-07-02",559.43,565.74,555.01,560.75,236800.0],["2026-07-06",570.35,577.515,558.285,563.06,268579.701218],["2026-07-07",562.35,579.3,558.85,575.64,310125.006388],["2026-07-08",581.4,607.39,575.95,606.81,443746.738193],["2026-07-09",603.94,604.06,575.06,584.74,327752.140685],["2026-07-10",590.76,598.465,583.46,590.23,198500.57092],["2026-07-13",587.65,612.51,587.65,610.8,249965.455635],["2026-07-14",601.65,616.215,599.05,611.81,265232.038194],["2026-07-15",612.74,617,592.58,593.66,169460.352319],["2026-07-16",598.65,609.93,596.44,599.01,204909.857764],["2026-07-17",609.91,622.245,605.5157,618.57,235823.338032],["2026-07-20",623.22,631.7499,618.375,622.78,220826.095156],["2026-07-21",635.17,635.17,607.26,611.1,271605.155704],["2026-07-22",619.86,625.06,611.86,617.84,216772.635554],["2026-07-23",622.65,631.325,616.45,622.75,326212.111065],["2026-07-24",620.2,624.53,610.01,613.15,210271.061613],["2026-07-27",610.39,618.505,589.165,610.44,307506.399785],["2026-07-28",617.37,628.2399,595.16,601.76,328965.432331],["2026-07-29",618.4,628.22,610.44,616.23,278324.121093],["2026-07-30",607.29,618.8925,605,616.1,188108.173078],["2026-07-31",616.21,623.12,602.8,607.76,218845.393077],["2026-08-03",595.61,600,587.32,592.77,335399.331265],["2026-08-04",586.68,593.585,581.14,589.54,308965.429384],["2026-08-05",589.9,593.975,577.58,580.94,279830.807241],["2026-08-06",540,550.29,515.01,536.18,706910.803161],["2026-08-07",531,531.01,519.19,520.07,418304.876863],["2026-08-10",529.62,545.05,529.4501,541.955,102004.486175],["2026-08-11",551.65,562.27,542.1,544.22,261633.195372],["2026-08-12",537.94,554.4,533.51,546.93,247355.999154],["2026-08-13",549.55,564.5,546.91,563.16,268556.84564],["2026-08-14",568.52,572.93,559.26,569.12,159063.415298]]}