{"t":"SAIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-09-16",25.3794,26.1725,24.8639,24.9273,2300.0],["2013-09-17",24.4435,24.4435,24.4435,24.4435,100.0],["2013-09-18",24.6656,24.7925,23.8566,24.2611,2800.0],["2013-09-19",24.0311,24.0787,23.3966,23.4046,12100.0],["2013-09-20",23.4759,23.6266,23.3173,23.6266,16800.0],["2013-09-23",23.6346,23.9518,23.6187,23.7932,13900.0],["2013-09-24",23.7932,23.9914,23.7535,23.9359,14100.0],["2013-09-25",23.9756,24.5863,23.7932,24.5863,9400.0],["2013-09-26",24.3404,27.2987,24.1897,26.9656,7900.0],["2013-09-27",26.7118,28.3852,26.7039,27.957,243300.0],["2013-09-30",28.5518,29.7415,26.2121,26.7673,955200.0],["2013-10-01",26.5849,27.9015,24.9987,26.807,1483500.0],["2013-10-02",26.6008,27.3621,26.1011,26.2915,633700.0],["2013-10-03",26.7673,26.799,26.228,26.7197,678800.0],["2013-10-04",26.117,26.5611,25.6014,25.9821,686900.0],["2013-10-07",25.5221,26.2121,25.3794,26.0456,837800.0],["2013-10-08",25.5142,26.2518,24.7211,25.768,772000.0],["2013-10-09",25.5221,26.2439,25.0145,26.0614,394500.0],["2013-10-10",26.1175,26.6774,25.8935,26.6214,536700.0],["2013-10-11",26.2774,26.7254,25.8775,26.5654,577900.0],["2013-10-14",26.5734,26.9974,26.3254,26.8454,385300.0],["2013-10-15",26.6374,26.9894,26.1574,26.8134,809000.0],["2013-10-16",26.6694,26.9014,26.4294,26.7254,360100.0],["2013-10-17",26.4774,26.9334,26.3974,26.7814,208100.0],["2013-10-18",26.9974,26.9974,26.5254,26.8454,314400.0],["2013-10-21",26.8454,27.2213,26.7974,27.1014,311700.0],["2013-10-22",27.1174,27.4453,26.9734,27.3973,215700.0],["2013-10-23",27.1494,27.8533,27.1494,27.7253,119000.0],["2013-10-24",27.6693,27.9973,27.3573,27.9333,82600.0],["2013-10-25",27.9973,28.2052,27.7573,28.1413,85000.0],["2013-10-28",28.0373,28.9252,27.9973,28.8772,325200.0],["2013-10-29",28.7812,29.2531,28.5012,28.8772,223600.0],["2013-10-30",29.5171,29.5651,28.3012,29.0532,225600.0],["2013-10-31",28.9092,29.5971,27.4053,28.1972,581300.0],["2013-11-01",27.9973,28.5092,27.6853,28.3492,251500.0],["2013-11-04",28.3972,28.5572,27.3093,28.4372,259500.0],["2013-11-05",28.2452,28.7172,27.7093,28.4852,269200.0],["2013-11-06",28.5252,28.7412,28.1093,28.3092,141300.0],["2013-11-07",28.4932,29.3331,27.7333,28.9092,404300.0],["2013-11-08",28.8852,29.0372,28.4292,28.9572,168900.0],["2013-11-11",28.8612,29.2931,28.8612,29.1732,139300.0],["2013-11-12",29.1172,29.4611,28.8612,29.3331,149400.0],["2013-11-13",29.0532,30.885,29.0532,30.701,258400.0],["2013-11-14",30.781,31.9009,30.0451,30.909,342400.0],["2013-11-15",31.125,31.213,30.677,30.981,216200.0],["2013-11-18",30.941,31.125,30.2531,30.589,196000.0],["2013-11-19",30.469,30.909,30.277,30.661,118900.0],["2013-11-20",30.397,30.909,30.1251,30.893,163700.0],["2013-11-21",30.805,31.253,30.0131,31.221,191200.0],["2013-11-22",30.957,31.117,30.397,30.925,165900.0],["2013-11-25",30.869,30.869,30.0131,30.781,188800.0],["2013-11-26",30.605,30.837,29.2291,29.2531,560400.0],["2013-11-27",29.3571,30.0851,29.1332,29.9171,130000.0],["2013-11-29",29.3891,30.125,29.3891,29.4771,68400.0],["2013-12-02",29.2531,30.0611,28.8212,29.4451,131500.0],["2013-12-03",29.0852,29.0852,27.4533,27.8053,630500.0],["2013-12-04",27.7973,28.0533,26.1414,27.1094,666600.0],["2013-12-05",27.1653,27.7013,26.9174,27.5893,643900.0],["2013-12-06",27.7973,27.8853,27.4213,27.5413,471500.0],["2013-12-09",27.3573,27.4213,26.5094,26.5654,429600.0],["2013-12-10",26.4454,27.6853,26.4214,27.5493,666400.0],["2013-12-11",27.5493,28.7012,27.0774,28.5172,476700.0],["2013-12-12",28.4772,28.5252,27.2693,27.8213,461500.0],["2013-12-13",26.4374,27.3413,25.8375,26.9654,1223600.0],["2013-12-16",26.7334,26.7974,25.3015,25.6215,717100.0],["2013-12-17",25.5335,25.9495,25.4775,25.6855,620600.0],["2013-12-18",25.6775,26.0375,24.6936,24.7496,547600.0],["2013-12-19",24.8216,25.0376,24.1896,24.8536,908900.0],["2013-12-20",24.7656,25.2295,24.1496,25.1735,1697100.0],["2013-12-23",25.1495,26.0055,25.1255,25.2855,396000.0],["2013-12-24",25.2375,25.7575,24.8616,25.1735,128700.0],["2013-12-26",25.1655,25.8215,24.8456,25.6775,147400.0],["2013-12-27",25.6055,26.1734,25.3495,25.7575,197200.0],["2013-12-30",25.6455,26.2374,25.3975,25.9415,324400.0],["2013-12-31",25.8615,26.7094,25.8615,26.4534,236100.0],["2014-01-02",26.4134,26.5574,25.9975,26.1094,166200.0],["2014-01-03",26.5014,26.9734,26.1095,26.9654,259700.0],["2014-01-06",26.8454,27.0294,26.3974,26.9254,598200.0],["2014-01-07",26.8694,27.7493,26.5574,27.6373,270300.0],["2014-01-08",27.5493,28.0533,27.0294,28.0293,510200.0],["2014-01-09",28.0293,28.6452,27.9973,28.5092,469400.0],["2014-01-10",28.3172,28.9252,28.3172,28.8612,409200.0],["2014-01-13",28.6274,29.4255,28.6274,29.1514,307400.0],["2014-01-14",29.0224,29.7238,28.7403,29.6432,279600.0],["2014-01-15",29.7963,30.3042,29.6593,29.8689,414400.0],["2014-01-16",29.8125,30.0221,29.6109,29.9092,413900.0],["2014-01-17",29.7802,30.1269,29.5142,29.7399,165100.0],["2014-01-21",29.6271,30.3607,29.6271,30.3123,446800.0],["2014-01-22",30.3042,30.659,30.2478,30.6428,309500.0],["2014-01-23",30.4252,30.8525,29.885,30.8444,335000.0],["2014-01-24",31.7231,31.7231,29.877,30.3204,290100.0],["2014-01-27",30.2478,30.2478,29.1998,29.5142,405300.0],["2014-01-28",29.4336,29.9818,29.4255,29.6593,182300.0],["2014-01-29",29.4819,29.7802,29.4255,29.5948,260400.0],["2014-01-30",29.8125,30.401,29.748,30.0301,237500.0],["2014-01-31",29.8286,29.9576,29.7319,29.8367,243000.0],["2014-02-03",29.8286,29.9092,28.7403,28.9982,581100.0],["2014-02-04",29.0224,29.5545,28.7886,29.4336,339800.0],["2014-02-05",29.4255,29.6835,28.9902,28.9902,259600.0],["2014-02-06",28.8854,29.5626,28.6758,28.9821,129100.0],["2014-02-07",28.9902,29.8286,28.7806,29.4416,173300.0],["2014-02-10",29.4416,29.8608,29.2885,29.748,209300.0],["2014-02-11",29.8528,30.1833,29.8044,29.9818,141800.0],["2014-02-12",29.9012,30.0301,29.5464,29.619,112600.0],["2014-02-13",29.6271,30.1833,29.6029,30.006,127000.0],["2014-02-14",29.9092,30.0866,29.7963,29.8044,80800.0],["2014-02-18",29.6512,29.9576,29.3288,29.885,155100.0],["2014-02-19",29.6996,30.2236,29.361,29.4739,129400.0],["2014-02-20",29.4658,30.2962,29.3368,30.2559,128400.0],["2014-02-21",30.1752,30.4493,29.6835,30.0866,109000.0],["2014-02-24",29.9656,30.4655,29.353,29.49,171100.0],["2014-02-25",29.4416,30.1188,29.2804,29.6996,139600.0],["2014-02-26",29.6915,30.3768,29.6754,29.9334,110200.0],["2014-02-27",29.885,30.1188,29.7641,29.7722,91200.0],["2014-02-28",29.7077,30.4413,29.6432,30.0704,170400.0],["2014-03-03",29.8367,30.6348,29.3046,30.5703,173000.0],["2014-03-04",30.6348,31.2394,30.6348,31.0379,167800.0],["2014-03-05",30.7315,30.7315,29.5706,30.272,308300.0],["2014-03-06",30.2639,30.7799,30.0301,30.2881,210100.0],["2014-03-07",30.3042,30.9169,30.0301,30.4574,274400.0],["2014-03-10",30.2639,30.8524,30.2075,30.4977,222800.0],["2014-03-11",30.4816,30.4816,29.6915,29.7802,207500.0],["2014-03-12",29.5948,29.7641,28.45,28.5629,285900.0],["2014-03-13",28.5306,28.6838,27.7728,27.9341,289300.0],["2014-03-14",27.6358,29.1756,27.6358,28.2565,411600.0],["2014-03-17",28.2565,29.4094,28.0631,29.2965,126900.0],["2014-03-18",29.4013,30.014,29.4013,29.8205,176000.0],["2014-03-19",29.7802,29.9898,29.361,29.4336,79400.0],["2014-03-20",29.619,29.885,29.361,29.8689,123900.0],["2014-03-21",29.9334,30.9734,29.885,30.0785,413200.0],["2014-03-24",30.3042,30.3929,29.5706,30.1591,193300.0],["2014-03-25",30.1349,30.3204,28.9257,29.5706,247700.0],["2014-03-26",29.627,29.9253,29.3529,29.6754,119900.0],["2014-03-27",28.708,29.4094,28.5548,29.361,203600.0],["2014-03-28",29.3449,30.3446,29.2078,29.49,251200.0],["2014-03-31",29.4981,30.3123,29.4013,30.143,192200.0],["2014-04-01",30.0301,30.1672,29.0627,29.2723,301300.0],["2014-04-02",29.1756,29.5545,28.4178,29.3046,273500.0],["2014-04-03",29.1433,29.2643,28.4339,28.7161,538600.0],["2014-04-04",28.708,29.0063,27.8615,28.1921,234400.0],["2014-04-07",27.4665,28.9015,27.4423,28.5629,439800.0],["2014-04-08",28.4823,29.1836,28.3533,28.9902,239400.0],["2014-04-09",29.2804,31.7151,29.2804,31.4651,1017600.0],["2014-04-10",30.5139,31.6828,30.5058,31.2555,509100.0],["2014-04-11",30.8252,31.6047,30.5003,30.679,215900.0],["2014-04-14",30.8008,31.7834,30.8008,31.1987,237200.0],["2014-04-15",31.1094,31.6453,30.6871,31.491,218500.0],["2014-04-16",31.5316,31.6697,31.2393,31.3855,174500.0],["2014-04-17",31.3124,31.824,31.1987,31.694,164600.0],["2014-04-21",31.5804,32.1731,31.2149,31.7346,216100.0],["2014-04-22",31.7752,32.2787,31.7509,32.23,212300.0],["2014-04-23",32.1325,32.4736,31.9783,32.2625,174600.0],["2014-04-24",32.295,32.433,31.6616,31.8646,224400.0],["2014-04-25",31.8646,32.3112,31.6859,32.0107,137200.0],["2014-04-28",31.9945,32.2219,31.0363,31.7103,314600.0],["2014-04-29",31.7265,31.8727,31.1418,31.2718,174300.0],["2014-04-30",31.5804,31.7103,31.085,31.6697,237200.0],["2014-05-01",31.6778,31.9539,31.3936,31.491,162700.0],["2014-05-02",31.4992,31.7265,31.0525,31.0688,166900.0],["2014-05-05",30.9876,31.0282,30.6221,30.6546,238500.0],["2014-05-06",30.4922,30.8333,30.2892,30.8251,230000.0],["2014-05-07",30.7115,30.8333,30.2648,30.7927,288200.0],["2014-05-08",30.6465,30.8576,29.7289,29.7532,254300.0],["2014-05-09",29.6802,30.5572,29.6152,30.4841,175900.0],["2014-05-12",30.5409,31.3042,30.4029,30.4516,208400.0],["2014-05-13",30.4841,30.9632,30.4516,30.5003,116400.0],["2014-05-14",30.4922,30.9551,30.2648,30.4597,131100.0],["2014-05-15",30.4597,30.6303,30.0456,30.4679,148700.0],["2014-05-16",30.3054,30.476,29.6883,30.1187,134200.0],["2014-05-19",29.9806,30.5491,29.9319,30.1755,175800.0],["2014-05-20",30.143,30.143,29.4447,29.8994,136500.0],["2014-05-21",29.9644,31.0606,29.9644,30.4354,263200.0],["2014-05-22",30.5166,30.817,30.1674,30.7277,177800.0],["2014-05-23",30.5815,31.1175,30.3298,31.02,104400.0],["2014-05-27",30.9064,31.8727,30.8333,31.4748,161400.0],["2014-05-28",31.4748,31.9133,31.1256,31.7427,180500.0],["2014-05-29",31.7103,31.7265,31.1743,31.4667,166900.0],["2014-05-30",31.4585,31.7022,31.288,31.4504,148300.0],["2014-06-02",31.4423,31.6291,31.1824,31.2799,117200.0],["2014-06-03",31.2393,31.353,30.8333,30.882,229500.0],["2014-06-04",30.7764,31.9945,30.7764,31.9214,214900.0],["2014-06-05",31.897,32.0676,31.491,31.8564,186200.0],["2014-06-06",32.0189,33.4805,32.0189,32.6522,503600.0],["2014-06-09",32.5629,32.7253,31.3855,32.2543,488700.0],["2014-06-10",33.2938,35.0397,32.6522,34.8854,690100.0],["2014-06-11",34.9097,36.4039,34.8854,36.1684,510700.0],["2014-06-12",35.9979,36.3876,35.1858,35.3076,973200.0],["2014-06-13",35.4213,36.2334,35.0965,36.1603,251000.0],["2014-06-16",35.9573,36.0791,34.7148,34.7392,323900.0],["2014-06-17",34.7311,35.3401,34.4144,34.6905,337100.0],["2014-06-18",34.6661,34.7148,33.8784,34.455,197200.0],["2014-06-19",34.6093,34.658,34.4388,34.5281,305200.0],["2014-06-20",34.6661,35.8598,34.6499,35.5106,453100.0],["2014-06-23",35.4863,36.4851,35.4457,36.1522,266500.0],["2014-06-24",35.9897,36.5419,35.738,36.3633,262700.0],["2014-06-25",36.3795,37.1104,36.0709,37.0616,541700.0],["2014-06-26",36.8343,37.0616,36.68,36.9561,272400.0],["2014-06-27",36.68,37.086,36.3064,36.4201,3334500.0],["2014-06-30",36.3795,36.5338,35.7705,35.8598,383500.0],["2014-07-01",35.876,37.0373,35.876,36.55,485000.0],["2014-07-02",36.4039,36.615,36.2658,36.4039,331600.0],["2014-07-03",36.412,37.1022,36.412,36.9236,247200.0],["2014-07-07",36.8748,36.8748,36.1034,36.2983,462600.0],["2014-07-08",36.2821,36.4932,36.0384,36.2983,522100.0],["2014-07-09",36.209,36.4689,35.0072,35.7218,429600.0],["2014-07-10",34.9909,35.5837,34.8854,35.0803,249200.0],["2014-07-11",34.9168,35.1293,34.6389,34.7533,232200.0],["2014-07-14",34.9331,35.0312,34.4836,34.9658,179300.0],["2014-07-15",35.0067,35.4807,34.9331,35.2274,265900.0],["2014-07-16",35.4644,35.587,34.7043,35.0639,554500.0],["2014-07-17",34.9822,34.9903,34.0095,34.2629,252200.0],["2014-07-18",34.1566,35.7668,34.124,35.5216,315000.0],["2014-07-21",35.3663,35.6033,34.9004,35.4399,229300.0],["2014-07-22",35.5298,35.7995,35.2682,35.3582,156400.0],["2014-07-23",35.2437,35.5053,35.0884,35.4562,189400.0],["2014-07-24",35.4399,35.6279,35.1783,35.448,207300.0],["2014-07-25",35.2764,35.3418,34.9086,35.1211,358100.0],["2014-07-28",35.1456,35.5952,34.4836,35.399,264100.0],["2014-07-29",35.3827,35.5707,34.4264,34.4918,336900.0],["2014-07-30",34.5326,34.9331,34.3692,34.7533,535400.0],["2014-07-31",34.3855,34.6471,33.6417,34.1403,387700.0],["2014-08-01",34.173,34.1812,33.5355,34.124,321500.0],["2014-08-04",34.2384,34.3283,33.4456,34.0341,200200.0],["2014-08-05",33.8788,34.0422,33.3557,33.8134,210500.0],["2014-08-06",33.7071,34.361,33.6826,34.0014,315700.0],["2014-08-07",34.0422,34.173,33.8788,34.0422,275100.0],["2014-08-08",34.0422,34.1566,33.7725,34.0259,173700.0],["2014-08-11",34.1648,34.3937,34.0013,34.1485,249400.0],["2014-08-12",34.1076,34.2466,33.6744,33.9278,292300.0],["2014-08-13",34.0422,34.6307,33.8461,34.5081,323600.0],["2014-08-14",34.4182,34.8841,34.3937,34.7697,169600.0],["2014-08-15",35.0149,35.1865,34.4999,34.6879,167100.0],["2014-08-18",34.8024,35.4971,34.8024,35.1456,239600.0],["2014-08-19",35.2519,35.7505,35.1375,35.538,122600.0],["2014-08-20",35.3336,35.3745,35.0394,35.1783,177400.0],["2014-08-21",35.2846,35.7668,35.1048,35.4399,151400.0],["2014-08-22",35.4726,35.9139,35.0966,35.7423,162200.0],["2014-08-25",35.8322,36.1101,35.4726,35.8567,194800.0],["2014-08-26",35.8159,36.6169,35.7995,36.339,170800.0],["2014-08-27",36.4289,36.7803,36.2817,36.7558,168800.0],["2014-08-28",36.5024,36.7068,36.2,36.2817,168400.0],["2014-08-29",36.4289,38.0554,36.2899,37.6957,393400.0],["2014-09-02",37.6876,37.753,37.3198,37.4015,284500.0],["2014-09-03",37.4342,37.5405,37.2053,37.4015,148700.0],["2014-09-04",37.4505,37.99,37.1645,37.3688,135600.0],["2014-09-05",37.2299,37.7039,37.001,37.5077,117800.0],["2014-09-08",37.5895,38.0063,37.4832,37.8592,249800.0],["2014-09-09",37.6957,38.2597,37.2707,37.6712,342600.0],["2014-09-10",37.8919,38.7419,36.9356,38.5049,628100.0],["2014-09-11",38.4232,39.1996,38.4232,38.9953,604200.0],["2014-09-12",39.0035,39.0934,37.7775,37.9409,227800.0],["2014-09-15",37.851,38.1616,37.565,37.9164,226100.0],["2014-09-16",37.9328,38.039,37.614,37.8265,364900.0],["2014-09-17",37.8429,38.1453,37.3606,37.565,292100.0],["2014-09-18",37.663,38.2025,37.663,37.9655,222400.0],["2014-09-19",37.9655,38.0962,37.3933,37.4015,356900.0],["2014-09-22",37.2135,37.3525,36.8866,37.1727,214900.0],["2014-09-23",37.1399,37.2462,36.4125,36.437,253800.0],["2014-09-24",36.6087,37.238,36.2981,36.9438,241200.0],["2014-09-25",36.952,37.1154,36.3063,36.6904,267500.0],["2014-09-26",36.7149,37.1645,36.4125,36.625,225100.0],["2014-09-29",36.3471,36.8375,36.151,36.5678,210500.0],["2014-09-30",36.5678,36.7149,36.1101,36.151,232400.0],["2014-10-01",36.2163,36.8947,35.636,36.7394,492400.0],["2014-10-02",36.7149,37.4587,36.6822,37.2707,367600.0],["2014-10-03",37.7121,38.2107,37.3279,38.0308,333800.0],["2014-10-06",38.0309,38.1698,37.7938,37.9491,321100.0],["2014-10-07",37.8184,38.2761,37.5732,37.7121,341000.0],["2014-10-08",37.663,38.6439,37.377,38.5621,306600.0],["2014-10-09",38.4232,38.5866,37.6712,37.6876,348800.0],["2014-10-10",37.4655,38.1481,36.7008,36.7254,537300.0],["2014-10-13",36.5692,37.6053,36.487,37.0955,293700.0],["2014-10-14",37.6793,38.551,37.408,37.8767,409700.0],["2014-10-15",37.26,38.2632,37.2188,37.8849,352200.0],["2014-10-16",37.3669,37.8274,37.0215,37.6465,353600.0],["2014-10-17",37.8685,37.9343,36.7008,36.8406,377500.0],["2014-10-20",36.8159,36.9063,36.4541,36.6021,328900.0],["2014-10-21",36.7419,37.3011,36.6514,37.1695,176300.0],["2014-10-22",37.3011,38.2961,37.2846,37.5642,165600.0],["2014-10-23",37.9672,38.6168,37.926,38.2796,164000.0],["2014-10-24",38.3125,38.4852,38.0905,38.3043,126300.0],["2014-10-27",38.3454,38.7402,38.1974,38.5921,122200.0],["2014-10-28",38.7566,39.324,38.5757,38.8717,545100.0],["2014-10-29",38.9951,39.6118,38.9951,39.2089,249500.0],["2014-10-30",39.176,39.727,39.0115,39.6201,233300.0],["2014-10-31",40.1792,40.6644,40.0312,40.2204,364000.0],["2014-11-03",40.1792,40.9769,40.1792,40.6233,346800.0],["2014-11-04",40.5904,40.8618,40.1464,40.8042,235800.0],["2014-11-05",40.9851,41.6019,40.7302,41.3799,300600.0],["2014-11-06",41.3387,41.5361,41.1496,41.3058,258800.0],["2014-11-07",41.3305,41.495,40.6233,40.9276,196200.0],["2014-11-10",40.8947,41.9308,40.8371,41.7663,231700.0],["2014-11-11",41.7335,41.8157,41.3305,41.5279,138100.0],["2014-11-12",41.3223,41.7335,41.2976,41.4785,158700.0],["2014-11-13",41.5032,41.6512,41.4621,41.5772,156100.0],["2014-11-14",41.5772,41.8321,41.2894,41.3223,127700.0],["2014-11-17",41.3058,41.4621,40.7795,41.0016,204400.0],["2014-11-18",40.9687,41.1414,40.6233,40.6562,207400.0],["2014-11-19",40.7138,41.1332,39.6447,40.8782,224400.0],["2014-11-20",40.8124,40.8207,40.1792,40.2204,163400.0],["2014-11-21",40.5986,41.1167,40.2944,40.5822,284800.0],["2014-11-24",40.6973,41.1085,40.6233,40.8289,218400.0],["2014-11-25",41.0016,41.4292,40.7631,41.1907,192000.0],["2014-11-26",41.1167,41.166,41.0098,41.1414,133700.0],["2014-11-28",41.3634,42.6627,41.3634,41.6348,141000.0],["2014-12-01",41.5854,41.717,41.0756,41.1085,238300.0],["2014-12-02",41.2647,41.8239,41.2072,41.7006,181600.0],["2014-12-03",41.8404,42.712,41.5608,42.3091,240600.0],["2014-12-04",42.3995,42.4818,41.717,41.7992,241200.0],["2014-12-05",41.7088,42.1611,41.3881,41.4045,298900.0],["2014-12-08",41.3223,41.8157,40.9111,40.9605,400500.0],["2014-12-09",40.9522,42.7696,40.5657,41.8157,589100.0],["2014-12-10",42.3255,42.564,41.9884,41.9884,568600.0],["2014-12-11",42.0871,43.5426,42.0871,42.8683,640300.0],["2014-12-12",42.5722,42.9176,41.3799,41.4292,377400.0],["2014-12-15",41.8075,41.8075,40.7384,40.8453,426900.0],["2014-12-16",41.0345,41.3141,40.1628,40.5822,324400.0],["2014-12-17",40.6562,41.4374,40.393,41.1414,404900.0],["2014-12-18",41.7335,41.7335,41.2894,41.5114,281500.0],["2014-12-19",41.166,42.1117,41.1249,41.1743,790000.0],["2014-12-22",41.3058,42.1611,41.1167,41.8732,409400.0],["2014-12-23",42.0459,42.7614,41.7828,42.1528,282600.0],["2014-12-24",42.342,42.638,41.9308,41.9308,171800.0],["2014-12-26",42.0542,42.9341,41.9473,42.0788,244000.0],["2014-12-29",42.0788,42.3831,41.4456,41.4785,284500.0],["2014-12-30",41.4538,41.7252,41.2154,41.4045,236300.0],["2014-12-31",41.4292,41.7499,40.7055,40.7302,312200.0],["2015-01-02",41.0756,41.569,40.0723,40.7055,322400.0],["2015-01-05",40.4917,40.8865,40.4588,40.5986,524600.0],["2015-01-06",40.8207,41.2483,40.1546,40.4342,325400.0],["2015-01-07",40.6891,40.7137,40.3766,40.5411,668200.0],["2015-01-08",40.7055,40.7055,40.4917,40.5329,483100.0],["2015-01-09",40.5822,40.6726,40.3848,40.4917,578600.0],["2015-01-12",40.5986,40.8864,40.319,40.4013,330600.0],["2015-01-13",40.7652,42.9155,40.6246,42.3614,527100.0],["2015-01-14",42.1133,42.5599,41.8155,42.3035,324400.0],["2015-01-15",42.4772,43.0065,41.8321,42.6343,553800.0],["2015-01-16",42.5433,42.8245,42.014,42.593,230300.0],["2015-01-20",42.5929,42.932,41.9644,42.5516,351700.0],["2015-01-21",42.5764,42.808,41.7742,41.9975,284200.0],["2015-01-22",42.2621,42.5764,41.4434,42.3366,432400.0],["2015-01-23",42.3779,42.5681,41.8403,42.0471,215300.0],["2015-01-26",42.0388,42.2539,41.5013,42.1794,422300.0],["2015-01-27",41.8403,42.0802,41.5509,41.7659,335500.0],["2015-01-28",42.1794,42.5102,41.2531,41.3441,383600.0],["2015-01-29",41.3441,42.1463,40.9637,42.0306,208300.0],["2015-01-30",41.8155,41.9727,40.2938,40.3434,320000.0],["2015-02-02",40.302,40.699,39.5081,40.3434,293800.0],["2015-02-03",40.5336,42.105,40.5336,42.0057,287700.0],["2015-02-04",41.9313,42.5185,41.6419,42.1381,225300.0],["2015-02-05",42.2208,43.2215,42.2125,43.1553,199100.0],["2015-02-06",43.238,43.238,42.2952,42.626,212100.0],["2015-02-09",42.4854,42.6508,41.8321,41.8817,154300.0],["2015-02-10",42.014,42.6343,41.7576,42.4937,149700.0],["2015-02-11",42.3035,42.5516,41.923,42.2042,134300.0],["2015-02-12",42.5268,44.0816,42.4854,44.0155,211800.0],["2015-02-13",43.9493,44.0816,43.2298,43.8252,201600.0],["2015-02-17",43.7508,44.5034,43.7508,44.4952,270100.0],["2015-02-18",44.338,44.7929,44.1313,44.7102,173500.0],["2015-02-19",44.553,45.3057,44.3132,45.1568,153700.0],["2015-02-20",45.132,45.6282,44.6937,45.5703,157100.0],["2015-02-23",45.5455,45.5455,44.6854,44.95,180800.0],["2015-02-24",44.9087,44.9087,44.214,44.3215,239900.0],["2015-02-25",44.4125,45.2809,44.4125,44.9087,164100.0],["2015-02-26",44.9087,45.835,44.8094,45.3139,230500.0],["2015-02-27",45.1982,46.0417,44.8673,45.223,289800.0],["2015-03-02",45.223,45.8929,44.4786,45.8598,274200.0],["2015-03-03",45.6944,45.7357,45.1568,45.4463,245000.0],["2015-03-04",45.2147,45.256,44.4621,44.5365,211200.0],["2015-03-05",44.4455,44.4786,43.8749,43.9741,176900.0],["2015-03-06",43.4779,43.9245,43.1636,43.2959,177800.0],["2015-03-09",43.4283,44.247,43.4283,44.0899,228600.0],["2015-03-10",43.8087,43.8087,43.2628,43.5275,174600.0],["2015-03-11",43.5192,43.544,42.6756,43.5275,275500.0],["2015-03-12",43.7839,44.5861,43.5689,44.2222,210700.0],["2015-03-13",44.2222,44.3711,43.908,43.9658,256500.0],["2015-03-16",44.0486,44.4455,43.9741,44.214,153000.0],["2015-03-17",44.0734,44.5696,43.8997,44.2884,341000.0],["2015-03-18",44.123,44.8673,43.9824,44.8342,217400.0],["2015-03-19",44.7764,44.917,44.3298,44.5613,350600.0],["2015-03-20",44.9087,45.6778,44.8177,45.529,485000.0],["2015-03-23",45.529,46.1575,45.2891,45.835,306900.0],["2015-03-24",45.7523,45.9342,45.4793,45.5703,172900.0],["2015-03-25",45.562,45.562,43.7673,43.8004,193400.0],["2015-03-26",43.6681,43.8749,43.3621,43.5606,306500.0],["2015-03-27",43.6102,45.041,43.5192,44.9583,241100.0],["2015-03-30",45.0079,46.3064,45.0079,46.0665,315900.0],["2015-03-31",45.8019,45.9011,40.699,42.4689,1141700.0],["2015-04-01",42.7335,43.4035,41.7659,43.2215,378000.0],["2015-04-02",43.2215,43.4944,42.8824,42.9817,303400.0],["2015-04-06",42.9817,43.3952,42.9403,43.2381,250300.0],["2015-04-07",43.1057,43.2877,42.8328,42.8411,190000.0],["2015-04-08",42.7997,43.2959,42.7997,43.114,220900.0],["2015-04-09",43.2959,43.6433,42.8328,43.0974,281800.0],["2015-04-10",43.1222,43.4117,43.0561,43.2959,207200.0],["2015-04-13",43.1795,43.9611,43.1795,43.5121,201200.0],["2015-04-14",43.4872,43.562,42.6141,42.6973,208500.0],["2015-04-15",42.5975,42.8303,42.506,42.5642,222700.0],["2015-04-16",42.5642,42.8636,42.3065,42.7472,186400.0],["2015-04-17",42.4062,42.4894,41.6995,41.9988,133600.0],["2015-04-20",42.2898,42.9883,42.2649,42.9716,202800.0],["2015-04-21",43.2544,43.404,43.0548,43.2876,173300.0],["2015-04-22",43.2793,43.5121,42.8552,43.3957,145600.0],["2015-04-23",43.2544,43.6784,43.2544,43.5703,110900.0],["2015-04-24",43.4706,43.853,42.9384,43.562,136500.0],["2015-04-27",43.6119,43.6119,42.4811,42.7638,186400.0],["2015-04-28",42.7056,43.562,42.6141,43.4622,200100.0],["2015-04-29",43.2793,43.5288,42.6307,42.8137,146700.0],["2015-04-30",42.7222,43.0714,41.633,41.6579,273100.0],["2015-05-01",41.8491,42.215,41.6496,42.1318,203500.0],["2015-05-04",42.3647,42.8137,42.2898,42.2982,181700.0],["2015-05-05",42.3397,42.4561,41.1341,41.6579,198300.0],["2015-05-06",41.6246,41.7161,41.0093,41.4334,196300.0],["2015-05-07",41.4001,41.7161,41.3752,41.6163,218600.0],["2015-05-08",42.1235,42.7638,42.1235,42.7472,444600.0],["2015-05-11",42.6557,43.2627,42.5975,42.6889,224700.0],["2015-05-12",42.4894,42.5975,41.6911,42.3397,206200.0],["2015-05-13",42.6141,43.1712,42.2649,43.1712,174100.0],["2015-05-14",43.2959,44.2937,43.1878,44.2522,204600.0],["2015-05-15",44.3436,44.3436,43.8032,44.2438,193500.0],["2015-05-18",44.1441,44.8425,44.0193,44.6513,160500.0],["2015-05-19",44.5764,44.5764,44.0609,44.4018,112700.0],["2015-05-20",44.5432,44.6596,44.1191,44.3187,107600.0],["2015-05-21",44.302,44.327,43.7283,43.7782,156000.0],["2015-05-22",43.6369,44.0609,43.5371,43.6369,110700.0],["2015-05-26",43.429,43.5371,42.6973,43.1047,135100.0],["2015-05-27",43.2377,44.2272,43.113,44.0609,157200.0],["2015-05-28",43.9362,45.1086,43.8364,45.0587,287400.0],["2015-05-29",44.9423,45.0587,44.0027,44.0692,183000.0],["2015-06-01",44.194,44.9257,44.1191,44.5848,164900.0],["2015-06-02",44.2771,44.5931,43.5288,43.8946,253300.0],["2015-06-03",44.1108,45.0587,43.8447,44.6928,177700.0],["2015-06-04",44.5266,44.8093,43.9279,44.1607,122500.0],["2015-06-05",43.9528,44.7261,43.5038,44.618,201100.0],["2015-06-08",44.5182,44.8093,44.1025,44.2522,306900.0],["2015-06-09",42.8636,43.2128,39.9533,41.9572,526600.0],["2015-06-10",42.0736,42.6889,41.7909,42.2649,315700.0],["2015-06-11",42.4062,43.0631,42.3647,42.7222,282700.0],["2015-06-12",42.4728,42.6224,42.1651,42.2566,177100.0],["2015-06-15",42.0071,43.246,41.8658,43.2128,305600.0],["2015-06-16",43.0714,43.853,42.8968,43.7533,279700.0],["2015-06-17",43.9196,44.1607,43.6369,43.8863,187800.0],["2015-06-18",44.0443,44.8259,43.7948,44.3769,351900.0],["2015-06-19",44.4351,44.8924,44.1441,44.4684,613600.0],["2015-06-22",44.8176,45.0504,44.5764,44.7344,255700.0],["2015-06-23",44.7594,45.0421,44.7012,44.7677,313500.0],["2015-06-24",44.8093,44.8758,43.9778,44.3187,243800.0],["2015-06-25",44.5764,44.8591,44.2023,44.6679,203700.0],["2015-06-26",44.8508,44.8508,44.3769,44.7261,672700.0],["2015-06-29",44.2272,44.4268,43.9362,44.0692,570900.0],["2015-06-30",44.4351,44.4351,43.3708,43.9445,330200.0],["2015-07-01",44.2522,44.8591,43.3874,43.5786,300000.0],["2015-07-02",43.6368,43.6701,42.8968,43.2128,148100.0],["2015-07-06",42.8552,43.4789,42.7638,43.4456,208900.0],["2015-07-07",43.3625,43.4705,42.6391,43.404,223500.0],["2015-07-08",43.0049,43.3708,42.5227,43.2544,259600.0],["2015-07-09",43.7782,43.7782,43.0881,43.4207,176700.0],["2015-07-10",44.0443,44.2854,43.6369,43.7034,166700.0],["2015-07-13",44.0379,44.5147,43.971,44.222,173900.0],["2015-07-14",44.2638,44.7405,44.1299,44.682,148000.0],["2015-07-15",44.682,45.0417,44.2889,44.7405,155300.0],["2015-07-16",45.0667,45.2926,44.6904,45.2089,121300.0],["2015-07-17",45.1337,45.2926,44.774,45.1755,143600.0],["2015-07-20",45.2173,45.4682,44.9246,45.1504,142400.0],["2015-07-21",45.1169,45.3428,44.3892,44.6067,111000.0],["2015-07-22",44.5231,45.3428,44.3307,45.0667,106300.0],["2015-07-23",45.0667,45.7693,44.7991,44.9078,199100.0],["2015-07-24",44.7907,44.9998,44.2303,44.2721,239500.0],["2015-07-27",44.1551,44.2638,43.3103,43.4441,126100.0],["2015-07-28",43.9125,44.5063,43.5863,44.4813,248200.0],["2015-07-29",44.3391,45.0667,44.0965,44.9915,147900.0],["2015-07-30",44.8075,45.1504,44.3391,44.9329,113800.0],["2015-07-31",45.0333,45.4515,44.6987,44.8995,168800.0],["2015-08-03",44.8911,44.9831,44.1383,44.7824,108700.0],["2015-08-04",44.7489,45.1588,44.2136,44.222,92600.0],["2015-08-05",44.406,45.0751,44.2805,44.9078,130200.0],["2015-08-06",44.8493,44.8995,43.2433,43.5445,202500.0],["2015-08-07",43.2852,43.5863,42.9422,43.4106,122400.0],["2015-08-10",43.7285,44.2972,43.4943,43.7703,145600.0],["2015-08-11",43.2517,43.8121,42.9088,43.2935,122700.0],["2015-08-12",43.0259,43.3772,42.3149,43.1513,127600.0],["2015-08-13",43.0844,43.4357,42.6076,42.8753,136800.0],["2015-08-14",42.7833,43.4023,42.5324,43.2768,88700.0],["2015-08-17",43.0008,43.9878,42.9757,43.971,117000.0],["2015-08-18",43.7787,43.9961,43.1513,43.2015,127300.0],["2015-08-19",42.9757,43.6448,42.6244,43.3019,120400.0],["2015-08-20",42.7917,43.1848,42.5156,42.7164,217100.0],["2015-08-21",41.8465,42.432,40.8512,40.8679,269200.0],["2015-08-24",38.3419,39.3121,34.3186,39.3121,484800.0],["2015-08-25",40.458,40.4748,38.5593,38.6848,207200.0],["2015-08-26",39.3958,40.4246,38.6681,40.182,182600.0],["2015-08-27",40.6002,40.9181,39.7973,40.8177,211700.0],["2015-08-28",40.6253,41.4283,40.3242,41.1774,210900.0],["2015-08-31",40.8344,41.1188,40.3577,40.7926,431900.0],["2015-09-01",38.7601,39.3707,34.8707,35.498,724800.0],["2015-09-02",36.025,36.5603,35.1802,35.774,500200.0],["2015-09-03",35.7657,36.3846,35.4896,35.8242,302200.0],["2015-09-04",35.3809,35.9079,35.2722,35.4227,320400.0],["2015-09-08",36.0417,36.0417,34.8707,35.4311,355700.0],["2015-09-09",35.7155,35.866,34.8623,34.9041,277500.0],["2015-09-10",34.854,35.0296,34.2099,34.3354,509500.0],["2015-09-11",34.235,34.8791,34.1514,34.695,386100.0],["2015-09-14",34.9794,35.314,34.4776,34.7034,480200.0],["2015-09-15",34.7452,35.2805,34.7118,35.2136,248700.0],["2015-09-16",35.314,35.8409,34.9627,35.5566,319200.0],["2015-09-17",35.4729,36.3093,35.4562,36.0501,385400.0],["2015-09-18",35.6402,36.3344,35.3558,35.5398,761500.0],["2015-09-21",35.8577,36.1672,35.1969,35.498,196800.0],["2015-09-22",35.0463,35.3642,34.9209,35.038,151300.0],["2015-09-23",35.0547,35.0798,34.5278,34.8205,161500.0],["2015-09-24",34.5863,34.762,34.235,34.5528,157100.0],["2015-09-25",34.7787,34.7871,33.7833,34.1597,285800.0],["2015-09-28",33.9172,34.2685,33.5073,33.6662,332500.0],["2015-09-29",33.6244,33.8586,32.8549,33.3651,271100.0],["2015-09-30",33.5408,33.8419,33.0891,33.6328,308400.0],["2015-10-01",33.6244,33.867,33.0389,33.5826,219500.0],["2015-10-02",33.2062,33.9423,32.9469,33.9339,203100.0],["2015-10-05",34.0845,34.9962,34.0845,34.8121,182700.0],["2015-10-06",34.8121,35.1718,34.6198,34.8874,233000.0],["2015-10-07",35.0547,35.8744,35.0212,35.8409,206100.0],["2015-10-08",35.7238,35.9246,35.3391,35.8911,180800.0],["2015-10-09",35.9664,36.1839,35.8159,35.958,135100.0],["2015-10-12",35.8995,36.0166,35.3976,35.9664,161800.0],["2015-10-13",35.7389,36.2276,35.3177,35.343,374600.0],["2015-10-14",35.4019,36.2023,35.3935,35.5704,221100.0],["2015-10-15",35.6378,35.9664,35.1492,35.9411,171900.0],["2015-10-16",36.0928,36.0928,34.9975,35.6631,214300.0],["2015-10-19",35.3935,36.1602,35.3935,35.7558,174300.0],["2015-10-20",35.621,35.8737,35.5536,35.7052,158600.0],["2015-10-21",35.7642,35.8148,35.0565,35.0565,140700.0],["2015-10-22",35.225,36.0844,35.0481,36.0507,208200.0],["2015-10-23",36.4129,36.8679,36.0338,36.7921,151700.0],["2015-10-26",36.6488,36.9774,36.6488,36.8932,173300.0],["2015-10-27",36.6994,36.7836,36.4298,36.7836,236500.0],["2015-10-28",36.8342,38.1569,36.5056,38.1232,266800.0],["2015-10-29",37.8789,38.4518,37.6261,38.3591,208900.0],["2015-10-30",38.3844,38.8983,38.2917,38.6371,257000.0],["2015-11-02",38.6119,39.1342,38.0895,38.536,281300.0],["2015-11-03",38.5023,38.5108,38.0221,38.258,242700.0],["2015-11-04",38.3086,38.8225,38.1064,38.595,169500.0],["2015-11-05",38.595,38.9741,38.1232,38.7467,189300.0],["2015-11-06",38.4349,39.0078,38.1316,38.9152,224000.0],["2015-11-09",38.7551,38.7635,38.3001,38.4518,125200.0],["2015-11-10",38.3086,38.7635,37.9884,38.7467,247300.0],["2015-11-11",38.7467,39.4712,38.5866,39.3617,290100.0],["2015-11-12",38.8815,39.2859,38.7214,38.8393,262900.0],["2015-11-13",38.6119,38.8393,38.0727,38.1653,240000.0],["2015-11-16",38.0221,38.8309,38.0053,38.6371,293800.0],["2015-11-17",38.7551,39.1426,38.4602,38.7045,187200.0],["2015-11-18",38.8225,39.8503,38.4012,39.7492,311000.0],["2015-11-19",39.6818,39.9767,39.5976,39.9177,231700.0],["2015-11-20",40.1621,40.3558,39.8082,40.1705,206400.0],["2015-11-23",40.0525,40.5917,40.0357,40.4148,247400.0],["2015-11-24",40.2379,40.4738,39.5639,40.4148,237500.0],["2015-11-25",40.5328,41.7291,40.5159,41.5606,223200.0],["2015-11-27",41.5016,41.7797,40.9456,41.5775,172600.0],["2015-11-30",41.6028,42.5464,41.5016,42.3273,696400.0],["2015-12-01",42.4453,42.8412,41.9734,42.5716,623500.0],["2015-12-02",42.0408,44.3914,41.569,43.4731,573900.0],["2015-12-03",43.6163,44.0123,42.0324,42.2093,514200.0],["2015-12-04",42.1925,42.9423,41.6449,41.9735,417400.0],["2015-12-07",41.9903,42.1504,41.3753,41.5943,356700.0],["2015-12-08",41.291,41.4174,40.8276,41.3332,384100.0],["2015-12-09",41.1225,41.3837,40.0441,40.2126,328100.0],["2015-12-10",41.1983,41.6786,40.7265,41.2573,298200.0],["2015-12-11",40.6507,41.0214,39.4881,39.5807,350000.0],["2015-12-14",39.5723,40.0189,38.8478,39.0079,236300.0],["2015-12-15",39.2606,39.9346,39.0668,39.6229,260500.0],["2015-12-16",39.9009,39.9851,39.1511,39.8588,229000.0],["2015-12-17",40.0188,40.1873,39.3617,39.5218,392200.0],["2015-12-18",39.3448,39.3448,37.7272,37.7778,717000.0],["2015-12-21",38.1148,38.3507,37.5924,37.8115,182100.0],["2015-12-22",37.9042,37.98,37.3818,37.8283,162300.0],["2015-12-23",37.9126,37.9716,37.8199,37.9126,340300.0],["2015-12-24",37.9126,38.2243,37.7609,37.921,214900.0],["2015-12-28",37.921,38.3086,37.8115,38.2917,354900.0],["2015-12-29",38.4518,39.4965,38.4518,39.3786,325600.0],["2015-12-30",39.269,39.8335,39.1174,39.1342,152700.0],["2015-12-31",38.9404,39.2185,38.536,38.5697,239300.0],["2016-01-04",37.7862,38.0305,36.691,36.8847,310400.0],["2016-01-05",36.8847,37.1122,36.5646,36.8932,244200.0],["2016-01-06",36.3287,36.632,35.958,36.0507,308300.0],["2016-01-07",36.0507,37.7272,36.0507,37.4492,589800.0],["2016-01-08",37.643,37.643,36.8847,36.969,464800.0],["2016-01-11",37.2807,37.7778,36.6067,37.1965,359800.0],["2016-01-12",37.6598,37.8199,36.7836,37.2723,255100.0],["2016-01-13",37.2723,37.408,36.0845,36.585,345800.0],["2016-01-14",36.6614,37.6371,36.4832,37.2638,208000.0],["2016-01-15",36.5002,37.0178,36.042,36.7463,276500.0],["2016-01-19",37.145,37.4844,36.3051,36.339,306800.0],["2016-01-20",36.3814,37.6286,35.6857,37.3147,375200.0],["2016-01-21",37.3317,37.3571,36.0675,36.1608,441600.0],["2016-01-22",36.619,36.8735,36.0675,36.4408,439700.0],["2016-01-25",36.3475,36.4663,35.2615,35.3802,309700.0],["2016-01-26",35.4227,36.8481,35.3463,36.8311,443400.0],["2016-01-27",36.6614,36.7547,34.0482,34.676,495600.0],["2016-01-28",35.0069,35.5075,34.5997,34.9815,224400.0],["2016-01-29",35.1766,36.3645,34.9306,36.1608,473400.0],["2016-02-01",35.8554,36.356,35.4906,35.9996,233900.0],["2016-02-02",35.6008,35.6263,34.5997,34.693,236000.0],["2016-02-03",34.973,34.973,33.7427,34.8288,245900.0],["2016-02-04",34.8203,35.5499,34.4724,35.4227,373100.0],["2016-02-05",35.2275,35.3718,34.676,34.693,422100.0],["2016-02-08",34.2433,34.676,33.7343,34.3621,347900.0],["2016-02-09",33.8955,34.9391,33.8955,34.6591,520400.0],["2016-02-10",34.8288,35.9657,34.6251,35.236,501300.0],["2016-02-11",34.6082,35.7281,34.6082,35.4057,430800.0],["2016-02-12",35.8639,36.3899,35.5499,36.2372,257900.0],["2016-02-16",36.5935,37.1535,36.0845,36.9329,196600.0],["2016-02-17",37.1281,37.1705,36.3475,36.4917,344600.0],["2016-02-18",36.602,36.7717,35.9402,36.0081,300200.0],["2016-02-19",35.9657,36.585,35.8384,36.5087,201300.0],["2016-02-22",36.8141,37.6795,36.8141,37.6032,257800.0],["2016-02-23",37.3996,37.7729,37.3911,37.5268,315200.0],["2016-02-24",37.2723,37.5608,36.7293,37.5268,287300.0],["2016-02-25",37.7305,38.0529,37.5523,37.8238,245500.0],["2016-02-26",38.0953,38.3074,37.7135,37.9001,264400.0],["2016-02-29",37.8323,38.4007,37.7135,37.8832,383700.0],["2016-03-01",38.1632,38.3074,37.4759,38.2819,254600.0],["2016-03-02",38.1462,38.4262,37.9171,38.4092,227400.0],["2016-03-03",38.3498,38.6298,38.231,38.4516,333200.0],["2016-03-04",38.511,39.1389,38.2819,38.808,226600.0],["2016-03-07",38.6637,39.0371,38.6468,38.9692,230000.0],["2016-03-08",38.6977,38.8249,38.3498,38.6043,277900.0],["2016-03-09",38.791,38.791,38.0868,38.2989,174500.0],["2016-03-10",38.4177,38.6977,38.002,38.3583,241700.0],["2016-03-11",38.6553,39.054,38.4347,38.9862,253300.0],["2016-03-14",38.7656,39.5801,38.6128,39.3255,199400.0],["2016-03-15",39.088,39.3595,38.8928,39.0031,199300.0],["2016-03-16",38.9437,40.9461,38.9437,40.9121,447600.0],["2016-03-17",40.8188,40.9291,40.3606,40.4964,190400.0],["2016-03-18",40.7,40.7509,40.1994,40.2928,481000.0],["2016-03-21",40.0722,40.9376,40.0722,40.7764,267000.0],["2016-03-22",40.4709,40.9376,40.0806,40.3352,335500.0],["2016-03-23",40.3861,40.5812,39.9279,39.9364,248500.0],["2016-03-24",39.8091,40.1061,39.5292,40.0806,132900.0],["2016-03-28",40.1061,40.2503,39.1983,39.4952,503900.0],["2016-03-29",39.7497,44.5265,39.7497,44.0174,1597800.0],["2016-03-30",44.3568,45.1798,43.8477,44.3398,547400.0],["2016-03-31",44.2889,45.5362,44.2889,45.2562,446900.0],["2016-04-01",44.9592,45.9604,44.815,45.9604,299800.0],["2016-04-04",45.901,46.181,45.3071,45.4937,261600.0],["2016-04-05",45.3071,45.5277,44.8998,45.0356,233400.0],["2016-04-06",45.0695,45.4598,44.781,45.1713,216700.0],["2016-04-07",45.0186,45.0186,44.0938,44.4417,349000.0],["2016-04-08",44.7132,45.078,44.0005,44.238,195300.0],["2016-04-11",44.3568,45.0271,44.1277,44.3229,196500.0],["2016-04-12",44.3144,44.781,43.8732,44.1617,254100.0],["2016-04-13",44.6738,45.0664,44.3153,44.9043,246600.0],["2016-04-14",44.8445,45.0664,44.5287,44.6738,217800.0],["2016-04-15",44.5116,45.2969,44.5116,45.1688,266300.0],["2016-04-18",44.836,45.7919,44.6397,45.5359,165900.0],["2016-04-19",45.5529,45.8431,44.7848,45.3822,248800.0],["2016-04-20",45.2286,45.5017,44.7762,45.3652,284700.0],["2016-04-21",45.2627,45.6639,44.853,45.1176,127000.0],["2016-04-22",44.9128,45.6468,44.725,45.5529,205700.0],["2016-04-25",45.3139,45.7236,45.3054,45.57,139700.0],["2016-04-26",45.6127,45.8773,45.0664,45.7834,153800.0],["2016-04-27",45.6383,45.9712,45.0323,45.7066,126200.0],["2016-04-28",45.6041,45.9114,45.3652,45.4505,251400.0],["2016-04-29",45.3908,45.6042,44.8104,45.314,258400.0],["2016-05-02",45.3225,45.5359,45.0408,45.4846,181900.0],["2016-05-03",44.964,44.964,44.2897,44.6994,189100.0],["2016-05-04",44.3836,44.7592,44.2129,44.5116,186500.0],["2016-05-05",44.7421,45.3822,44.375,44.597,175000.0],["2016-05-06",44.3495,45.3822,44.2812,45.2969,203200.0],["2016-05-09",45.0237,45.5615,44.5372,45.2115,186300.0],["2016-05-10",45.2371,45.5615,44.9213,45.5359,138900.0],["2016-05-11",45.5444,45.5444,44.7677,44.8189,171600.0],["2016-05-12",45.0579,45.4164,44.7591,45.1432,147000.0],["2016-05-13",44.9384,45.3481,44.725,44.8616,119500.0],["2016-05-16",44.964,45.7834,44.964,45.314,361100.0],["2016-05-17",45.1774,45.3993,43.752,43.9142,209700.0],["2016-05-18",43.8629,44.9469,43.8629,44.4946,250000.0],["2016-05-19",44.1617,44.9128,43.8117,44.486,331600.0],["2016-05-20",44.7592,45.5188,44.4348,45.4932,249900.0],["2016-05-23",45.4164,45.4164,44.6909,44.725,147900.0],["2016-05-24",44.9213,46.5601,44.9213,46.5174,283900.0],["2016-05-25",46.5686,46.91,45.8175,45.8346,227300.0],["2016-05-26",45.8431,46.4321,45.8431,46.0053,167000.0],["2016-05-27",46.1077,46.6625,45.92,46.6199,253000.0],["2016-05-31",46.7308,46.9015,46.2102,46.5772,185500.0],["2016-06-01",46.4065,47.4563,46.4065,47.3453,255700.0],["2016-06-02",47.0466,47.6953,47.0295,47.6953,176200.0],["2016-06-03",47.5843,47.7892,47.2685,47.627,158900.0],["2016-06-06",47.5758,48.0794,47.0552,47.9599,253800.0],["2016-06-07",47.8489,48.5147,47.7977,48.4891,232400.0],["2016-06-08",48.5232,49.3255,48.4976,49.1804,222200.0],["2016-06-09",49.078,49.3426,48.0965,48.7878,388900.0],["2016-06-10",48.4123,49.0183,48.0026,48.9244,414800.0],["2016-06-13",52.4921,52.8592,49.5048,49.9828,1040600.0],["2016-06-14",49.8377,49.923,48.233,49.5133,677400.0],["2016-06-15",49.7267,49.7267,48.361,48.4464,368200.0],["2016-06-16",48.4549,48.7537,47.9172,48.7366,313500.0],["2016-06-17",48.8476,48.9073,47.6612,47.9001,541300.0],["2016-06-20",48.6171,49.5389,48.3952,49.189,365400.0],["2016-06-21",49.2061,49.7096,49.1463,49.5219,264300.0],["2016-06-22",49.5048,49.8803,49.189,49.2914,233600.0],["2016-06-23",49.4706,49.9828,49.078,49.923,362800.0],["2016-06-24",46.654,49.1719,46.654,48.3696,680500.0],["2016-06-27",47.8148,47.9855,46.782,46.9698,231400.0],["2016-06-28",47.3283,47.6611,46.9271,47.1234,208300.0],["2016-06-29",47.5843,48.1562,47.371,48.0538,250800.0],["2016-06-30",48.0879,49.8633,48.0879,49.8035,354000.0],["2016-07-01",49.4877,50.2474,49.4109,49.6499,171900.0],["2016-07-05",49.5133,49.8377,48.8732,49.5645,330900.0],["2016-07-06",49.4365,49.8291,49.2999,49.6755,140800.0],["2016-07-07",49.6413,49.9145,49.2829,49.4024,172600.0],["2016-07-08",49.9145,50.5376,49.7694,50.3839,177400.0],["2016-07-11",50.4607,50.768,50.4351,50.4949,169400.0],["2016-07-12",50.657,50.9046,50.4181,50.6741,176900.0],["2016-07-13",50.7942,51.4635,50.7857,51.4292,149100.0],["2016-07-14",51.4807,51.8753,50.9744,51.2576,157600.0],["2016-07-15",51.5235,51.6437,50.8629,50.9916,144700.0],["2016-07-18",50.8886,51.2404,50.6141,50.7256,136600.0],["2016-07-19",50.7084,51.4721,50.7084,50.9744,96700.0],["2016-07-20",51.3948,52.1327,51.3262,51.8668,228700.0],["2016-07-21",51.7552,52.2614,50.9744,51.3777,119900.0],["2016-07-22",51.3777,52.5703,51.3091,52.5188,168200.0],["2016-07-25",52.373,52.5618,51.9869,52.3129,142000.0],["2016-07-26",52.1413,52.9135,52.1413,52.7076,153900.0],["2016-07-27",52.8792,53.3425,52.8106,53.2739,259800.0],["2016-07-28",53.128,53.3683,52.3987,52.4245,179500.0],["2016-07-29",52.4931,52.7677,51.6437,52.1327,271500.0],["2016-08-01",52.1842,52.8792,51.8582,52.699,139500.0],["2016-08-02",52.4845,52.6904,51.352,51.4292,176100.0],["2016-08-03",51.4635,51.8753,51.2061,51.6951,175700.0],["2016-08-04",51.8582,52.0298,51.5407,51.5665,80300.0],["2016-08-05",51.6694,52.3987,51.3777,52.1756,180900.0],["2016-08-08",52.0727,52.1413,51.4806,51.9268,96800.0],["2016-08-09",51.7981,52.476,51.515,52.3129,112500.0],["2016-08-10",52.2529,53.1967,51.7724,52.965,161100.0],["2016-08-11",53.1967,53.4112,52.7677,52.8363,191700.0],["2016-08-12",52.699,52.802,52.2443,52.5103,150500.0],["2016-08-15",52.6304,53.7544,52.6046,52.8706,171000.0],["2016-08-16",52.8277,52.8792,52.0384,52.1585,196600.0],["2016-08-17",52.1585,52.2958,51.7724,52.1756,165000.0],["2016-08-18",52.2614,53.1967,52.1842,52.9307,168600.0],["2016-08-19",52.7505,53.2825,52.3987,53.1195,149700.0],["2016-08-22",52.8878,53.8831,52.7419,53.7029,224800.0],["2016-08-23",53.9346,54.192,53.6686,54.0461,184800.0],["2016-08-24",53.8831,54.2949,53.8831,54.1233,239300.0],["2016-08-25",53.8659,54.7754,53.8659,54.458,162800.0],["2016-08-26",54.4579,55.0414,54.1748,54.7325,144000.0],["2016-08-29",54.7668,55.0929,54.6124,54.7068,143800.0],["2016-08-30",54.7411,54.8955,54.4837,54.7239,162100.0],["2016-08-31",54.621,55.1272,54.4837,54.7497,232300.0],["2016-09-01",54.7754,55.0929,54.2177,54.9127,183900.0],["2016-09-02",55.1787,55.745,54.9041,55.2988,314600.0],["2016-09-06",55.5734,56.0024,55.3331,55.968,283400.0],["2016-09-07",55.9852,56.6716,55.9852,56.3713,314100.0],["2016-09-08",57.3752,62.2058,57.1435,59.7604,851500.0],["2016-09-09",58.9282,59.0311,57.358,57.3666,429100.0],["2016-09-12",57.3666,58.2332,56.5086,57.9929,422900.0],["2016-09-13",57.5983,57.8471,56.9462,57.358,428400.0],["2016-09-14",57.3838,57.5897,56.4743,56.8518,278600.0],["2016-09-15",56.7402,57.2207,56.6287,57.092,307600.0],["2016-09-16",57.3151,57.5468,56.7317,57.358,783600.0],["2016-09-19",57.358,58.7137,57.358,58.216,274600.0],["2016-09-20",58.4563,58.7051,58.0187,58.0444,200000.0],["2016-09-21",58.4048,58.8338,58.0702,58.7223,316700.0],["2016-09-22",59.1427,60.6528,58.911,60.5927,352200.0],["2016-09-23",60.1637,60.1637,59.4258,59.8205,203200.0],["2016-09-26",59.6747,60.3182,59.4601,59.5116,172900.0],["2016-09-27",59.5031,60.2581,59.3572,60.2581,217800.0],["2016-09-28",60.2152,60.2152,59.4087,60.1208,178900.0],["2016-09-29",59.9406,60.3696,59.4344,59.443,183000.0],["2016-09-30",59.3743,59.9063,59.0054,59.5202,239300.0],["2016-10-03",59.2028,59.8548,59.0397,59.2542,267300.0],["2016-10-04",59.443,59.7948,58.851,58.9196,127600.0],["2016-10-05",59.2371,59.6575,58.6193,58.8853,346200.0],["2016-10-06",58.8595,59.34,58.3876,59.2457,195000.0],["2016-10-07",59.2027,59.3829,58.6279,58.9539,324600.0],["2016-10-10",59.1513,60.1981,59.1513,60.1466,200800.0],["2016-10-11",59.9321,59.9321,58.5163,59.0054,261000.0],["2016-10-12",59.1347,59.7035,58.5917,59.4105,125300.0],["2016-10-13",58.902,59.8845,58.8244,59.4622,221500.0],["2016-10-14",59.7897,60.0742,58.2728,58.2987,334100.0],["2016-10-17",58.1608,58.6865,58.0056,58.3331,206100.0],["2016-10-18",59.0744,59.0744,58.2469,58.2642,125300.0],["2016-10-19",58.0746,58.3935,57.9625,58.1608,213300.0],["2016-10-20",58.1177,58.5745,57.8936,57.9539,165800.0],["2016-10-21",57.6867,58.2383,57.6005,57.9367,143200.0],["2016-10-24",58.7124,59.2898,58.3417,59.1864,180000.0],["2016-10-25",59.0312,59.6346,58.8502,59.626,217500.0],["2016-10-26",59.626,60.8068,59.5398,59.8673,521900.0],["2016-10-27",59.8673,60.3241,58.3245,58.7037,229400.0],["2016-10-28",58.8502,59.7811,58.7296,59.2467,218200.0],["2016-10-31",59.3329,59.626,59.0226,59.3932,208100.0],["2016-11-01",59.557,59.6087,58.7813,58.9709,237100.0],["2016-11-02",58.902,59.4881,58.4279,58.4796,231400.0],["2016-11-03",58.5658,59.3933,58.5658,58.7468,245400.0],["2016-11-04",59.014,59.5656,58.6089,59.1088,296300.0],["2016-11-07",59.9535,61.0998,59.9535,60.9016,321700.0],["2016-11-08",60.5482,61.6342,60.3672,61.2032,216800.0],["2016-11-09",60.1172,64.3147,59.6087,64.306,454400.0],["2016-11-10",65.1163,65.5558,62.6943,64.8663,473500.0],["2016-11-11",66.728,68.6931,66.0126,68.538,503200.0],["2016-11-14",68.9948,70.8306,68.9948,70.1239,366000.0],["2016-11-15",69.8136,70.1238,68.4432,68.7793,436900.0],["2016-11-16",68.6845,68.9517,68.0295,68.469,514600.0],["2016-11-17",68.2191,68.8741,67.4692,68.1329,455100.0],["2016-11-18",68.0898,68.8569,67.7967,68.5121,376600.0],["2016-11-21",69.0982,69.7446,68.5638,69.7101,336500.0],["2016-11-22",69.805,71.3564,69.4257,71.3133,274600.0],["2016-11-23",70.6755,71.5287,70.6755,71.5201,240800.0],["2016-11-25",71.7097,72.3648,71.0978,72.3562,96600.0],["2016-11-28",72.2614,72.744,71.658,72.3648,241400.0],["2016-11-29",71.296,72.9509,71.2702,72.6665,320400.0],["2016-11-30",72.8388,72.9853,71.1064,71.1667,463300.0],["2016-12-01",71.115,71.2616,69.1068,69.555,330800.0],["2016-12-02",69.5464,69.9687,69.1068,69.9429,286200.0],["2016-12-05",70.1928,70.4772,69.736,70.0291,383700.0],["2016-12-06",70.4428,70.7961,69.2706,70.5376,321300.0],["2016-12-07",70.529,70.9685,70.3824,70.7789,356800.0],["2016-12-08",70.9771,75.6917,68.0812,74.0455,1101300.0],["2016-12-09",74.7695,76.9242,74.7695,76.4071,640600.0],["2016-12-12",75.8641,75.8641,72.8474,73.3301,570900.0],["2016-12-13",73.4853,74.011,73.0716,73.1922,716100.0],["2016-12-14",73.2525,73.7697,72.3045,72.6147,515800.0],["2016-12-15",72.5717,74.011,72.5286,72.7009,406000.0],["2016-12-16",72.9854,73.8817,71.8735,71.9338,1718400.0],["2016-12-19",72.382,74.2093,72.382,73.5887,568300.0],["2016-12-20",74.1489,74.6402,73.2439,73.8214,360700.0],["2016-12-21",73.4853,73.8731,73.2526,73.5542,239100.0],["2016-12-22",73.5973,73.6059,72.6234,72.8819,223900.0],["2016-12-23",72.8819,73.356,72.0545,73.2181,174800.0],["2016-12-27",73.2181,73.9679,73.0284,73.5111,191500.0],["2016-12-28",73.7524,73.7697,72.4682,72.6406,210700.0],["2016-12-29",72.4768,74.0196,72.3562,73.5973,226600.0],["2016-12-30",73.468,73.5628,72.5372,73.0888,287600.0],["2017-01-03",73.2267,73.6921,71.9855,72.4682,236700.0],["2017-01-04",72.925,73.7352,72.7354,73.6318,332500.0],["2017-01-05",73.2612,73.9248,72.2786,73.1491,300600.0],["2017-01-06",73.1577,74.3299,72.3562,73.7869,379500.0],["2017-01-09",73.3904,73.7524,72.1666,72.7182,347300.0],["2017-01-10",72.5285,74.0455,72.2786,73.2956,277800.0],["2017-01-11",73.1659,73.4773,72.37,73.3043,353000.0],["2017-01-12",72.941,73.6071,71.8597,73.5725,363900.0],["2017-01-13",73.7368,74.5327,73.2178,73.3649,375900.0],["2017-01-17",72.8631,73.46,72.0846,72.7939,440800.0],["2017-01-18",72.915,73.4946,72.6122,72.7333,228200.0],["2017-01-19",72.8199,73.2783,72.197,72.3614,225800.0],["2017-01-20",72.3181,72.9669,71.6867,71.9808,257800.0],["2017-01-23",72.1451,72.595,70.9081,71.0292,261900.0],["2017-01-24",71.3147,71.7385,70.6832,71.2195,358400.0],["2017-01-25",71.5828,72.4652,71.159,71.2714,310700.0],["2017-01-26",71.2282,71.9029,70.9773,71.6174,162100.0],["2017-01-27",71.5137,72.2403,71.159,72.2316,199500.0],["2017-01-30",71.6261,71.7385,69.2385,70.0171,255400.0],["2017-01-31",69.8701,70.7438,69.4548,70.4323,223400.0],["2017-02-01",70.9427,71.5828,69.4635,69.8873,309500.0],["2017-02-02",69.7749,71.9375,69.3597,70.96,317400.0],["2017-02-03",71.5223,71.7559,70.8649,71.5396,213200.0],["2017-02-06",71.1071,71.8597,70.8475,71.2368,307700.0],["2017-02-07",71.3147,72.543,71.0465,71.4877,214100.0],["2017-02-08",71.2628,71.2628,69.4981,70.6227,277100.0],["2017-02-09",70.6659,71.9029,70.6659,71.479,295300.0],["2017-02-10",71.7386,72.7766,71.2109,72.1624,260400.0],["2017-02-13",72.4479,73.4773,72.4479,73.2437,256000.0],["2017-02-14",73.2264,73.5897,72.5257,73.3216,225700.0],["2017-02-15",73.1313,74.896,73.0967,74.7057,292800.0],["2017-02-16",74.9825,76.2974,74.9825,76.2801,295600.0],["2017-02-17",75.9773,76.505,75.4496,75.8043,237900.0],["2017-02-21",75.6572,76.5309,75.5102,76.4617,222100.0],["2017-02-22",76.1849,77.0673,75.5534,76.5569,157600.0],["2017-02-23",76.7904,76.9807,75.4755,76.1416,189100.0],["2017-02-24",75.3285,76.9548,75.3285,76.9548,224900.0],["2017-02-27",76.5655,77.742,76.5655,77.197,264800.0],["2017-02-28",77.1451,77.1451,75.2334,75.2334,399100.0],["2017-03-01",76.1849,77.5344,75.96,77.1278,304600.0],["2017-03-02",76.8596,77.1105,76.3752,76.8596,261900.0],["2017-03-03",76.5136,76.9894,76.0897,76.1589,175400.0],["2017-03-06",75.4237,75.7351,74.9912,75.5275,172200.0],["2017-03-07",75.4756,76.0638,75.3199,75.588,178000.0],["2017-03-08",75.8302,76.1589,75.1122,75.1901,173900.0],["2017-03-09",75.1382,75.1382,74.2991,74.4029,203400.0],["2017-03-10",74.8354,74.8873,74.2386,74.6451,198000.0],["2017-03-13",74.6451,75.3458,74.3942,75.2939,230500.0],["2017-03-14",75.1988,75.6918,74.2299,75.5275,212700.0],["2017-03-15",75.7091,76.6434,75.4583,76.4617,269800.0],["2017-03-16",76.5828,76.8337,75.1296,75.1815,240900.0],["2017-03-17",75.0171,75.9254,73.7109,75.7351,616000.0],["2017-03-20",75.7956,76.0465,74.9998,75.268,165300.0],["2017-03-21",75.4842,75.6226,73.5379,73.8925,254100.0],["2017-03-22",74.005,74.7143,73.8666,74.6797,221900.0],["2017-03-23",74.8787,75.787,74.4721,75.3372,254500.0],["2017-03-24",75.242,75.3458,74.325,74.4721,177700.0],["2017-03-27",73.659,74.5413,72.8631,74.1348,324200.0],["2017-03-28",73.6676,74.2991,73.2178,73.9358,246700.0],["2017-03-29",73.7368,75.0084,73.6763,74.6105,316100.0],["2017-03-30",70.069,70.5015,62.8977,64.8527,2037900.0],["2017-03-31",65.0777,66.0379,64.3078,64.3597,941000.0],["2017-04-03",64.0742,64.351,62.7247,63.1832,746200.0],["2017-04-04",62.7766,64.4462,62.2835,63.8839,522500.0],["2017-04-05",63.806,64.3251,62.5085,62.8891,525900.0],["2017-04-06",62.7247,63.0967,62.2144,63.0708,294100.0],["2017-04-07",62.8026,63.486,62.3268,63.1832,686300.0],["2017-04-10",63.0362,63.633,62.5171,62.7593,297200.0],["2017-04-11",62.7854,63.3675,62.3163,63.3414,315400.0],["2017-04-12",63.0026,63.3936,62.047,62.0991,348000.0],["2017-04-13",61.8906,62.2381,60.8046,60.9002,687100.0],["2017-04-17",60.9002,62.4292,60.8046,62.2902,523200.0],["2017-04-18",61.8124,62.4031,61.8124,62.2728,217400.0],["2017-04-19",62.5074,63.4283,62.4032,62.5943,303500.0],["2017-04-20",63.02,63.2372,62.2815,63.1503,276800.0],["2017-04-21",62.9591,63.2024,62.6377,62.8201,263700.0],["2017-04-24",63.5673,64.6272,63.5673,64.4795,210900.0],["2017-04-25",65.0268,65.5915,64.4708,64.5229,283300.0],["2017-04-26",64.6185,65.4525,64.3144,65.1658,240500.0],["2017-04-27",65.4351,65.7739,64.0104,64.436,221100.0],["2017-04-28",64.5056,64.7488,63.2632,63.4109,442700.0],["2017-05-01",63.3849,64.7141,63.1764,63.8192,376300.0],["2017-05-02",63.7063,64.4013,63.185,63.6889,234900.0],["2017-05-03",63.5586,64.0799,62.49,63.0982,215000.0],["2017-05-04",63.4456,64.575,62.5682,64.5577,243800.0],["2017-05-05",64.7401,65.4612,64.1233,64.7488,192100.0],["2017-05-08",64.3579,64.6098,63.8279,63.9148,281200.0],["2017-05-09",64.1407,64.1494,62.9418,63.2024,192300.0],["2017-05-10",62.9244,63.7063,62.7854,63.6889,183900.0],["2017-05-11",63.5151,63.5151,62.6725,63.0895,163100.0],["2017-05-12",62.907,63.6281,62.907,63.5673,146200.0],["2017-05-15",63.6889,65.2701,63.5152,64.7488,587100.0],["2017-05-16",64.7488,65.3569,64.4013,64.7488,221100.0],["2017-05-17",64.7488,64.7488,61.8732,62.1512,236900.0],["2017-05-18",62.2468,63.5238,62.1599,62.6638,271800.0],["2017-05-19",62.9765,63.0547,62.3597,62.4813,439000.0],["2017-05-22",62.7159,63.88,62.7159,63.7671,284200.0],["2017-05-23",63.9322,64.688,63.4717,64.4534,134300.0],["2017-05-24",64.3752,65.2353,64.2536,65.105,182200.0],["2017-05-25",65.2614,66.6688,64.4621,66.4603,276600.0],["2017-05-26",66.8425,67.1987,65.7392,67.0423,219800.0],["2017-05-30",66.6427,66.9902,65.9651,65.9911,176100.0],["2017-05-31",66.2604,66.6079,64.714,66.0172,436600.0],["2017-06-01",65.8347,67.0336,65.0876,66.9902,235100.0],["2017-06-02",67.164,68.0762,67.0684,67.4941,290200.0],["2017-06-05",67.5028,68.0154,67.0337,67.5028,244500.0],["2017-06-06",66.8425,67.0597,66.2865,66.3213,368200.0],["2017-06-07",66.4516,66.4516,65.3656,65.9998,542800.0],["2017-06-08",66.0259,67.5028,65.7305,67.0771,353100.0],["2017-06-09",67.5897,67.9893,66.5298,66.9381,393900.0],["2017-06-12",66.9381,70.778,66.9381,70.752,827500.0],["2017-06-13",63.4804,66.0085,62.9852,64.7401,1991500.0],["2017-06-14",64.8096,65.3917,64.0538,64.436,533200.0],["2017-06-15",63.741,64.3231,63.324,64.1406,385400.0],["2017-06-16",63.2632,64.1407,60.961,61.6734,709200.0],["2017-06-19",61.8211,62.6811,61.1956,61.9253,519600.0],["2017-06-20",61.7863,62.0817,61.2911,61.9774,295000.0],["2017-06-21",62.1252,62.5509,61.8298,62.0557,248300.0],["2017-06-22",61.9862,62.4727,61.3954,62.0817,170300.0],["2017-06-23",62.1165,62.2989,61.4215,61.5257,403200.0],["2017-06-26",61.6386,62.1773,61.0392,61.0826,279600.0],["2017-06-27",60.9002,60.9523,59.4233,60.1009,504200.0],["2017-06-28",60.4397,61.5952,59.8924,61.3693,212900.0],["2017-06-29",61.352,61.352,59.6579,60.0314,238700.0],["2017-06-30",60.127,60.8481,60.0314,60.3094,245800.0],["2017-07-03",60.5787,61.4388,60.2834,60.961,125000.0],["2017-07-05",60.8828,61.5344,60.6135,61.3172,208600.0],["2017-07-06",60.7091,61.3954,60.3529,60.4571,341300.0],["2017-07-07",60.8133,61.9079,60.5961,61.8384,175000.0],["2017-07-10",61.6647,61.8819,60.9436,61.0566,252500.0],["2017-07-11",61.239,62.1773,61.239,61.9166,179900.0],["2017-07-12",62.5012,63.4174,62.0911,63.1557,209800.0],["2017-07-13",63.208,63.3389,62.0912,62.6234,247200.0],["2017-07-14",62.606,63.304,62.0563,62.7369,211000.0],["2017-07-17",61.7072,62.414,59.5695,61.6025,378700.0],["2017-07-18",61.2186,61.5589,60.3373,60.6689,410200.0],["2017-07-19",61.1226,62.3704,61.1226,61.9865,363000.0],["2017-07-20",62.1435,62.3616,61.5676,61.6636,150100.0],["2017-07-21",62.0126,62.3355,60.6776,61.0441,335200.0],["2017-07-24",61.0354,61.0354,60.3111,60.7736,199300.0],["2017-07-25",61.0092,62.3616,60.7998,61.8817,440400.0],["2017-07-26",61.9603,62.702,61.62,62.6321,298700.0],["2017-07-27",62.7543,62.8067,61.6462,62.3617,244400.0],["2017-07-28",62.065,62.8241,61.9952,62.3268,173500.0],["2017-07-31",62.9026,63.2604,61.2971,61.4367,247600.0],["2017-08-01",61.6723,62.8154,61.2186,62.6321,224500.0],["2017-08-02",62.4315,62.4315,61.1924,61.1924,177900.0],["2017-08-03",61.236,63.304,60.9568,63.112,261700.0],["2017-08-04",63.208,63.208,62.1697,62.4314,156800.0],["2017-08-07",62.3267,62.5274,61.1575,62.3355,150100.0],["2017-08-08",62.0388,63.0422,61.3931,61.7421,210200.0],["2017-08-09",61.3756,61.4804,60.6863,60.8085,172400.0],["2017-08-10",60.5205,60.8085,59.7701,60.4333,291800.0],["2017-08-11",60.189,60.887,59.8836,60.4682,198800.0],["2017-08-14",60.887,61.6985,60.4944,61.6287,339900.0],["2017-08-15",61.6636,62.0999,60.7736,61.62,176400.0],["2017-08-16",61.7945,63.2168,61.7509,62.6583,163700.0],["2017-08-17",62.4227,62.4315,60.6951,60.7212,159500.0],["2017-08-18",60.2326,60.8434,60.1105,60.3286,161100.0],["2017-08-21",60.1192,61.3669,60.1192,60.7998,151700.0],["2017-08-22",61.0092,62.2482,61.0092,62.1261,132900.0],["2017-08-23",61.7421,62.1697,61.428,61.8381,137100.0],["2017-08-24",62.2482,62.5361,61.6636,62.4402,120400.0],["2017-08-25",62.7368,62.7717,61.8905,62.318,123600.0],["2017-08-28",62.606,62.7543,61.6549,62.3268,321200.0],["2017-08-29",61.8206,62.9288,61.8206,62.7107,159200.0],["2017-08-30",62.7456,63.7839,62.3093,63.7141,184000.0],["2017-08-31",63.7141,64.482,63.4611,64.4645,292400.0],["2017-09-01",64.4645,65.2324,63.9759,64.9357,197500.0],["2017-09-05",64.6739,65.6512,64.6041,64.9881,189500.0],["2017-09-06",65.1626,65.7297,64.5343,65.3109,252200.0],["2017-09-07",65.2586,65.6774,64.8048,65.1451,299800.0],["2017-09-08",59.5084,59.5346,53.0602,53.2783,1922100.0],["2017-09-11",53.4441,54.4126,52.5366,53.4965,874600.0],["2017-09-12",53.7582,54.3516,53.3918,54.2469,385900.0],["2017-09-13",53.9938,54.369,53.7146,54.2992,321400.0],["2017-09-14",54.2381,55.0583,53.5837,53.6535,460200.0],["2017-09-15",53.7059,55.2329,53.4616,55.2154,957000.0],["2017-09-18",55.1892,55.6866,54.9973,55.2154,368500.0],["2017-09-19",55.2416,56.69,55.1543,56.6289,337500.0],["2017-09-20",56.5417,57.1001,56.2189,56.8733,304200.0],["2017-09-21",57.1088,57.1263,56.498,56.8558,392400.0],["2017-09-22",56.3148,57.8592,55.9396,56.4283,351300.0],["2017-09-25",56.3323,56.6639,55.7302,56.4283,373200.0],["2017-09-26",56.7249,57.6673,56.6115,57.2223,408900.0],["2017-09-27",57.676,58.6096,57.3881,58.2083,319400.0],["2017-09-28",58.1385,58.3566,56.9692,58.1995,373700.0],["2017-09-29",58.1123,58.4613,57.6149,58.3304,308500.0],["2017-10-02",58.2955,59.299,57.9901,59.2204,242100.0],["2017-10-03",59.2641,59.5259,58.4526,59.0721,284900.0],["2017-10-04",59.011,59.8661,58.3828,59.5695,457500.0],["2017-10-05",59.648,60.6689,58.6533,60.5642,405800.0],["2017-10-06",60.4246,60.7998,59.9883,60.5467,288000.0],["2017-10-09",60.5904,61.3146,60.4682,61.0528,343400.0],["2017-10-10",61.1052,61.7421,60.6078,61.3669,293400.0],["2017-10-11",61.3407,61.777,60.9917,61.1139,236900.0],["2017-10-12",61.1928,61.1928,60.2287,60.6318,521600.0],["2017-10-13",60.7458,60.7458,59.2559,60.4303,319300.0],["2017-10-16",60.5705,60.8159,59.8869,60.3076,327700.0],["2017-10-17",60.1674,60.7984,59.4049,59.5013,298200.0],["2017-10-18",59.9307,60.3514,59.7028,60.2374,185600.0],["2017-10-19",60.1586,61.2278,60.0534,61.2103,264700.0],["2017-10-20",61.7887,62.1744,61.1752,62.1218,262000.0],["2017-10-23",63.1034,64.1639,62.4724,62.6214,634300.0],["2017-10-24",62.9719,63.8046,62.6389,63.2699,355700.0],["2017-10-25",64.4356,65.312,63.6731,63.9535,285000.0],["2017-10-26",64.3216,64.7599,64.0061,64.1727,238800.0],["2017-10-27",64.269,64.6897,63.3488,64.5495,232000.0],["2017-10-30",64.6722,64.681,63.3138,63.5504,251700.0],["2017-10-31",63.9097,64.681,63.603,64.2778,226400.0],["2017-11-01",64.8563,65.1104,63.3663,63.8571,203500.0],["2017-11-02",63.8221,63.8221,62.3584,62.8142,367200.0],["2017-11-03",62.8317,63.007,61.9027,61.9377,212000.0],["2017-11-06",62.2269,62.3321,61.3417,61.7011,201000.0],["2017-11-07",61.7099,61.7099,60.553,60.6932,311400.0],["2017-11-08",60.3865,60.737,59.2033,60.6143,266800.0],["2017-11-09",59.9132,60.7984,59.5801,60.1936,165000.0],["2017-11-10",59.8693,60.3864,59.8518,60.1323,161900.0],["2017-11-13",59.7291,60.2813,59.2821,59.808,212100.0],["2017-11-14",59.7116,60.0797,59.2383,59.6678,179000.0],["2017-11-15",59.1945,59.7291,58.5898,59.5013,250000.0],["2017-11-16",59.7467,61.0789,59.7467,60.8948,201600.0],["2017-11-17",60.4741,60.8159,59.9745,60.4478,275300.0],["2017-11-20",60.4741,61.4908,60.2813,61.4382,205500.0],["2017-11-21",61.5521,63.1122,61.5521,62.8755,407800.0],["2017-11-22",62.9456,63.489,61.9991,62.1744,208700.0],["2017-11-24",62.2883,62.7616,61.7186,62.2357,82900.0],["2017-11-27",62.0692,62.7441,61.4557,62.376,262200.0],["2017-11-28",62.4461,63.5416,62.2971,63.4978,182500.0],["2017-11-29",63.4452,64.8037,63.4452,64.3567,270400.0],["2017-11-30",64.7511,65.3033,64.3567,65.0316,311300.0],["2017-12-01",64.8475,64.8475,62.4724,64.0412,236800.0],["2017-12-04",64.8563,65.5224,64.1464,64.1814,291900.0],["2017-12-05",64.5144,64.9439,63.8571,64.2164,342100.0],["2017-12-06",64.0237,64.9089,63.2787,64.0412,307900.0],["2017-12-07",64.0587,66.8107,63.9273,66.1096,842900.0],["2017-12-08",73.1824,77.5558,69.5452,70.0886,1276800.0],["2017-12-11",70.6145,71.4033,68.8002,68.9668,542700.0],["2017-12-12",69.0895,69.7643,67.5031,67.7135,434900.0],["2017-12-13",67.7485,68.4847,67.5031,67.7573,371000.0],["2017-12-14",67.8975,68.0991,66.6442,66.7494,431900.0],["2017-12-15",66.7581,69.0807,66.7581,68.0377,1628000.0],["2017-12-18",68.3795,69.8958,67.8712,68.5636,602800.0],["2017-12-19",68.5724,69.2209,68.3357,68.4847,323500.0],["2017-12-20",68.6775,68.8966,67.4505,68.0991,338700.0],["2017-12-21",68.3269,69.0018,67.2489,67.731,365100.0],["2017-12-22",67.6521,68.1867,67.0912,67.7573,173900.0],["2017-12-26",67.5382,68.3007,67.135,67.5119,285100.0],["2017-12-27",67.4681,68.0728,67.1964,67.5119,155700.0],["2017-12-28",67.5908,67.915,67.0035,67.5645,112400.0],["2017-12-29",67.6171,68.1429,67.0474,67.1087,172800.0],["2018-01-02",67.3453,68.2919,66.9247,67.9676,235200.0],["2018-01-03",67.9238,68.4584,67.1262,67.8186,271100.0],["2018-01-04",67.9413,68.7915,67.9413,68.327,225300.0],["2018-01-05",68.4584,68.7038,67.6345,68.3532,164000.0],["2018-01-08",68.1779,69.142,67.8712,68.958,170700.0],["2018-01-09",69.1771,69.8695,68.6162,68.7476,213800.0],["2018-01-10",68.1955,68.9843,67.9939,68.3532,199300.0],["2018-01-11",68.5996,69.3652,68.2565,69.2948,187300.0],["2018-01-12",69.3388,69.3388,68.3005,68.8548,172600.0],["2018-01-16",69.506,70.1219,68.2741,68.3621,133000.0],["2018-01-17",68.758,68.8636,68.1861,68.7932,106800.0],["2018-01-18",68.582,68.802,67.5349,67.6493,247400.0],["2018-01-19",67.5173,68.5645,67.5173,68.2125,232100.0],["2018-01-22",68.0717,68.362,67.6669,68.1597,209100.0],["2018-01-23",68.0805,68.8988,67.9221,68.6876,171400.0],["2018-01-24",68.7492,69.11,67.8165,67.9221,127000.0],["2018-01-25",68.2565,68.5996,67.7989,68.5556,148400.0],["2018-01-26",68.8548,69.1892,67.3677,69.0748,381000.0],["2018-01-29",68.8636,69.3916,68.3884,68.7492,117700.0],["2018-01-30",68.0365,68.5028,67.5349,67.7109,114400.0],["2018-01-31",67.9309,68.3972,67.4381,67.4469,122400.0],["2018-02-01",67.1565,68.8988,66.7078,67.9837,315600.0],["2018-02-02",68.1245,68.5292,65.6783,65.7311,252100.0],["2018-02-05",64.9919,65.7839,63.0121,63.0561,465800.0],["2018-02-06",61.7977,62.6865,60.2139,61.481,361900.0],["2018-02-07",61.1114,61.8769,60.4954,61.2346,451600.0],["2018-02-08",61.4722,62.1057,59.5275,59.5979,240000.0],["2018-02-09",60.1611,61.1554,58.63,60.6714,303200.0],["2018-02-12",61.4722,63.0737,60.9794,62.2993,287200.0],["2018-02-13",61.9737,62.7393,61.7625,62.2377,151200.0],["2018-02-14",61.6218,63.6368,61.6218,63.4784,132200.0],["2018-02-15",63.9536,63.9712,63.0913,63.7336,112100.0],["2018-02-16",63.4784,64.1912,63.0033,63.0912,199000.0],["2018-02-20",62.7657,64.0504,62.7657,63.2232,113500.0],["2018-02-21",63.4256,64.6927,63.4256,63.8216,139600.0],["2018-02-22",63.9976,64.8863,63.936,64.4111,184900.0],["2018-02-23",64.8159,65.555,63.8832,64.1999,163700.0],["2018-02-26",64.4023,65.2295,64.0504,65.1855,140400.0],["2018-02-27",65.1503,65.7926,64.8599,65.3615,184300.0],["2018-02-28",65.7134,65.8454,63.6192,63.6984,264800.0],["2018-03-01",63.5752,64.0064,62.5369,63.6016,225500.0],["2018-03-02",63.0209,65.5991,63.0209,65.4495,204100.0],["2018-03-05",64.9127,66.7694,64.8951,66.4262,310800.0],["2018-03-06",66.6726,67.2357,65.8454,67.1477,225000.0],["2018-03-07",66.6374,67.0597,65.819,66.7254,283000.0],["2018-03-08",66.9982,67.6493,66.2766,67.0597,145000.0],["2018-03-09",67.5085,69.6556,67.2269,69.5588,332100.0],["2018-03-12",69.7348,69.8843,68.6348,69.1276,253000.0],["2018-03-13",69.2596,69.5324,67.9221,68.1685,175300.0],["2018-03-14",68.5468,68.5468,67.3941,67.9749,229900.0],["2018-03-15",68.1245,68.4588,67.0949,68.0893,210400.0],["2018-03-16",68.2213,68.5292,67.3237,68.2301,798300.0],["2018-03-19",67.8693,67.8693,66.4878,67.5525,241500.0],["2018-03-20",67.6493,68.4237,67.3149,67.9661,223300.0],["2018-03-21",68.1245,68.6524,67.4733,68.0189,172900.0],["2018-03-22",67.2973,68.0365,66.5758,66.6022,168300.0],["2018-03-23",66.6022,66.7078,64.9743,64.9743,216600.0],["2018-03-26",65.9686,66.4526,64.8423,66.1534,136700.0],["2018-03-27",66.2326,66.9982,64.7103,64.9655,176900.0],["2018-03-28",64.9655,65.2823,64.2704,64.4727,251600.0],["2018-03-29",67.5525,69.9811,66.963,69.3388,697700.0],["2018-04-02",69.9459,73.1401,69.5148,70.4827,529300.0],["2018-04-03",71.125,73.2017,71.1162,72.7617,490100.0],["2018-04-04",71.5826,73.7912,69.8579,73.3073,382800.0],["2018-04-05",73.9144,75.5599,73.3425,75.0671,534700.0],["2018-04-06",74.2664,74.7944,71.7762,72.137,382000.0],["2018-04-09",72.4977,73.0433,71.5826,71.6266,289900.0],["2018-04-10",72.6649,72.6649,71.3626,71.6706,273600.0],["2018-04-11",71.1514,72.3218,70.993,71.4858,196200.0],["2018-04-12",71.9275,73.0051,71.8568,72.3956,170500.0],["2018-04-13",72.5899,72.9256,71.9451,72.7489,334700.0],["2018-04-16",73.2083,74.3212,73.0051,73.5351,187400.0],["2018-04-17",74.1711,74.5951,73.7471,74.3036,149600.0],["2018-04-18",74.5509,76.1231,74.4802,75.9376,469400.0],["2018-04-19",75.5314,76.0525,75.3989,75.8052,132800.0],["2018-04-20",75.5402,76.0348,75.1603,75.3282,178000.0],["2018-04-23",75.3812,76.3351,75.2487,75.761,161900.0],["2018-04-24",75.8317,76.5118,74.8247,75.92,513900.0],["2018-04-25",75.8758,76.3175,74.5509,76.2292,234300.0],["2018-04-26",76.4058,76.5825,75.602,76.1938,145200.0],["2018-04-27",76.2998,76.6267,75.6285,76.1143,208000.0],["2018-04-30",76.3263,76.8033,75.602,75.7787,247300.0],["2018-05-01",75.549,76.1408,74.7629,75.8758,300500.0],["2018-05-02",75.7875,76.3528,74.2947,74.913,178800.0],["2018-05-03",74.6745,75.337,73.6322,75.2399,208800.0],["2018-05-04",74.7805,76.4323,73.9767,75.9288,202900.0],["2018-05-07",76.1673,76.9976,75.7434,76.6355,128100.0],["2018-05-08",76.6266,77.6159,76.6266,77.6071,191300.0],["2018-05-09",77.7308,78.8349,77.5453,78.7466,178900.0],["2018-05-10",78.8349,79.4885,77.8279,79.1794,188100.0],["2018-05-11",79.1441,80.2394,78.7643,79.2501,209600.0],["2018-05-14",79.25,79.4974,78.3226,78.4551,137700.0],["2018-05-15",78.146,79.2678,77.7573,78.6141,205100.0],["2018-05-16",78.9497,80.045,78.5611,79.5857,134400.0],["2018-05-17",77.7308,78.4374,75.6992,76.132,472500.0],["2018-05-18",76.1585,76.768,75.7522,75.973,467000.0],["2018-05-21",76.4588,76.6973,75.6197,75.6197,321400.0],["2018-05-22",75.6904,75.6904,74.7099,74.8512,316200.0],["2018-05-23",74.436,75.9818,73.9326,75.0809,271600.0],["2018-05-24",75.0809,76.1143,74.6216,75.5137,183500.0],["2018-05-25",75.2399,75.2399,74.1269,74.542,350500.0],["2018-05-29",74.1711,75.8493,74.1711,74.86,357600.0],["2018-05-30",75.4607,77.6954,75.0102,77.4216,316000.0],["2018-05-31",77.4216,78.1548,77.0241,78.1283,311000.0],["2018-06-01",78.6317,79.0469,77.2273,77.351,226800.0],["2018-06-04",77.4923,77.616,76.8563,77.192,287000.0],["2018-06-05",77.1301,78.0752,77.1301,77.4393,298300.0],["2018-06-06",77.5894,78.1282,77.0418,77.7926,234500.0],["2018-06-07",77.9428,78.3844,76.9181,77.5099,211000.0],["2018-06-08",77.6866,78.1548,77.1478,77.9074,248300.0],["2018-06-11",77.9869,78.7377,77.7219,77.9339,215000.0],["2018-06-12",77.9693,78.8791,77.2715,77.8014,560100.0],["2018-06-13",76.8475,76.8475,70.3198,71.2738,1278200.0],["2018-06-14",71.8745,72.8196,70.841,71.6007,538600.0],["2018-06-15",71.3886,71.3886,69.94,70.8852,750400.0],["2018-06-18",70.4082,72.113,70.152,71.9981,368000.0],["2018-06-19",71.5035,72.5635,71.106,72.1836,289000.0],["2018-06-20",72.5105,72.5635,71.6448,71.901,274200.0],["2018-06-21",72.1483,72.7843,71.5476,72.272,418100.0],["2018-06-22",72.5634,73.2259,71.9893,72.3868,408000.0],["2018-06-25",72.1218,72.1218,71.0707,71.7861,251900.0],["2018-06-26",72.1748,72.8549,71.6095,72.5458,234900.0],["2018-06-27",72.6871,73.5969,72.6076,72.6341,342200.0],["2018-06-28",72.5281,72.8726,71.7861,72.4486,203600.0],["2018-06-29",72.4839,73.2436,71.4505,71.4858,210700.0],["2018-07-02",70.9293,72.113,70.8233,72.0511,339700.0],["2018-07-03",72.2984,73.0404,72.1571,72.3868,119900.0],["2018-07-05",72.537,72.8285,72.113,72.59,152700.0],["2018-07-06",72.4133,73.9061,72.4133,73.7559,139600.0],["2018-07-09",74.2064,75.072,73.9414,74.9572,206100.0],["2018-07-10",74.9395,75.4254,74.1092,74.754,186500.0],["2018-07-11",74.2771,74.913,74.1711,74.4184,149300.0],["2018-07-12",74.906,75.6418,73.3545,75.6064,148600.0],["2018-07-13",75.4468,76.4398,75.4468,75.6596,118100.0],["2018-07-16",75.6596,76.1383,74.9415,75.2961,118900.0],["2018-07-17",75.1099,76.5018,75.0479,76.2979,199100.0],["2018-07-18",76.2447,76.493,75.3227,76.3688,215500.0],["2018-07-19",76.1029,76.6969,75.5355,76.6348,111800.0],["2018-07-20",76.7412,77.0603,76.0231,76.5107,130700.0],["2018-07-23",76.422,76.688,75.7482,76.0851,112200.0],["2018-07-24",76.5196,77.1136,74.7198,75.0567,258000.0],["2018-07-25",75.0744,75.7394,74.1524,75.3227,123200.0],["2018-07-26",75.4113,76.4486,74.8883,76.0053,110300.0],["2018-07-27",76.2358,76.4309,74.2677,74.64,126800.0],["2018-07-30",74.5957,74.9769,72.6896,73.0974,154700.0],["2018-07-31",73.3988,75.4202,73.1772,74.7996,144600.0],["2018-08-01",75.039,75.3493,73.9928,74.2322,155100.0],["2018-08-02",73.7801,75.3227,73.7801,75.1099,84000.0],["2018-08-03",73.78,75.6241,73.78,75.5886,121700.0],["2018-08-06",75.4734,76.6703,75.4734,76.1029,106000.0],["2018-08-07",76.5905,76.5905,75.4823,75.961,94500.0],["2018-08-08",75.9787,77.2288,75.6862,77.016,180500.0],["2018-08-09",77.1224,77.7607,76.8387,76.8653,160700.0],["2018-08-10",76.5816,76.9451,76.2004,76.3422,66200.0],["2018-08-13",76.1206,76.883,75.8812,76.2536,109900.0],["2018-08-14",76.4486,77.6898,76.2447,77.3973,133800.0],["2018-08-15",77.2288,77.6898,76.0763,76.8742,103400.0],["2018-08-16",77.0869,78.6562,75.8901,77.7962,119800.0],["2018-08-17",77.7607,79.0197,77.3884,78.8955,107700.0],["2018-08-20",79.0285,79.6048,78.47,78.5586,131100.0],["2018-08-21",78.6296,80.9347,78.6296,80.6066,161500.0],["2018-08-22",80.1456,80.7485,79.5693,80.5357,169700.0],["2018-08-23",80.5268,80.5268,78.5675,79.1881,141600.0],["2018-08-24",79.0729,80.4914,79.0729,80.2077,159700.0],["2018-08-27",80.5091,81.3425,80.5091,81.1474,125300.0],["2018-08-28",81.3425,81.5818,80.447,81.1918,109000.0],["2018-08-29",81.5552,82.7255,81.0676,82.5925,194900.0],["2018-08-30",82.0606,82.2202,80.6864,80.8283,457500.0],["2018-08-31",80.5889,80.6598,79.6757,79.986,234300.0],["2018-09-04",79.791,80.8815,79.2147,80.7041,266800.0],["2018-09-05",80.4914,81.4755,79.6225,80.7219,249200.0],["2018-09-06",80.6776,81.1208,79.9949,80.3407,234000.0],["2018-09-07",80.0126,80.6864,79.0817,79.6669,197800.0],["2018-09-10",77.6987,77.6987,69.5955,72.3881,2324700.0],["2018-09-11",71.4927,71.5814,69.6043,71.1824,1171500.0],["2018-09-12",70.943,70.943,68.9926,69.4891,771200.0],["2018-09-13",70.1185,70.5175,69.099,69.6043,503000.0],["2018-09-14",69.8083,70.9874,69.4359,70.5086,481800.0],["2018-09-17",70.1097,70.2604,69.0724,69.1522,357300.0],["2018-09-18",69.4004,69.56,68.0174,68.9394,556200.0],["2018-09-19",69.2763,69.4713,67.6716,67.7869,316900.0],["2018-09-20",68.0528,68.8241,67.1219,68.7355,590500.0],["2018-09-21",68.6114,70.4732,68.6114,70.42,947900.0],["2018-09-24",70.3402,70.5264,69.5068,69.9058,309800.0],["2018-09-25",71.2888,72.2374,71.0406,71.9183,630900.0],["2018-09-26",72.2552,72.3261,70.5352,70.6505,453200.0],["2018-09-27",70.8544,71.3952,70.0122,70.5175,220600.0],["2018-09-28",71.342,72.3793,69.8792,71.4573,470100.0],["2018-10-01",71.7144,72.335,69.5157,69.9501,323500.0],["2018-10-02",69.7462,70.6948,69.622,70.0033,288100.0],["2018-10-03",70.3313,70.4643,69.6309,69.6841,159500.0],["2018-10-04",69.5689,69.7019,68.0706,68.3011,320700.0],["2018-10-05",68.4341,69.0369,66.8826,67.6096,356700.0],["2018-10-08",67.6007,68.1947,66.7141,67.4854,236900.0],["2018-10-09",67.3613,68.0174,67.0333,67.3347,194500.0],["2018-10-10",66.9003,67.4145,64.7016,64.8346,392500.0],["2018-10-11",64.3825,65.5173,63.886,64.1076,427600.0],["2018-10-12",65.3898,65.5233,62.4871,63.2974,451400.0],["2018-10-15",62.9857,65.0158,62.6652,64.2679,384900.0],["2018-10-16",64.7487,66.387,63.6624,66.1911,346600.0],["2018-10-17",65.7192,66.3336,64.5172,64.9713,302500.0],["2018-10-18",64.6775,64.998,63.1549,63.2706,224600.0],["2018-10-19",63.146,64.3302,62.594,63.5111,713700.0],["2018-10-22",63.9474,64.9802,63.3597,64.722,224100.0],["2018-10-23",63.7515,65.274,63.4398,64.8555,287700.0],["2018-10-24",64.7309,64.9357,61.7214,61.8461,290500.0],["2018-10-25",62.4248,62.9769,61.0625,61.5522,275200.0],["2018-10-26",60.7241,61.8638,59.816,61.0714,261700.0],["2018-10-29",61.8283,62.594,59.1037,59.8338,281500.0],["2018-10-30",59.629,60.3769,58.979,60.1276,454700.0],["2018-10-31",60.9289,62.5405,60.9289,61.8905,324200.0],["2018-11-01",62.122,62.8521,61.7926,62.3446,226200.0],["2018-11-02",62.4693,63.2261,61.0447,61.7837,202000.0],["2018-11-05",61.8906,62.6207,61.0091,61.7036,185700.0],["2018-11-06",61.4899,63.1104,61.4721,62.496,142300.0],["2018-11-07",62.6919,64.1877,62.0953,63.983,205200.0],["2018-11-08",63.8049,64.3035,62.8967,63.6268,186500.0],["2018-11-09",63.5289,63.983,62.8255,63.8405,288300.0],["2018-11-12",63.7069,63.7069,61.7748,61.8728,242300.0],["2018-11-13",62.0953,62.772,61.659,62.4248,216500.0],["2018-11-14",62.9946,63.5111,60.4036,60.4748,348300.0],["2018-11-15",60.0386,62.2556,59.9406,62.1577,327400.0],["2018-11-16",61.4365,62.8967,61.4365,62.781,260800.0],["2018-11-19",62.6741,62.6741,60.6975,60.7865,344100.0],["2018-11-20",59.9851,60.3057,58.8633,60.003,419000.0],["2018-11-21",60.3947,61.6145,59.8605,60.92,163800.0],["2018-11-23",60.368,61.9974,60.1187,61.4632,124900.0],["2018-11-26",62.0686,62.4515,61.3741,62.1666,182400.0],["2018-11-27",61.6591,62.22,60.9022,61.2584,261800.0],["2018-11-28",61.5878,62.3625,60.2968,62.3268,248900.0],["2018-11-29",61.9618,62.5227,61.1604,61.8995,183500.0],["2018-11-30",61.6234,62.1132,61.0536,61.8995,389700.0],["2018-12-03",62.7721,63.0659,61.1426,61.9529,253000.0],["2018-12-04",61.9262,62.1666,57.5989,57.679,514700.0],["2018-12-06",56.8688,57.9729,56.2277,57.8215,393100.0],["2018-12-07",62.6741,65.4432,60.4125,61.7926,774000.0],["2018-12-10",61.846,62.4426,60.6173,62.0864,480700.0],["2018-12-11",63.0124,63.4131,61.0447,61.57,334900.0],["2018-12-12",62.496,64.9179,62.4159,63.885,342900.0],["2018-12-13",63.9473,63.983,61.8371,62.033,359200.0],["2018-12-14",61.4008,61.846,60.4748,60.9111,185900.0],["2018-12-17",60.7509,62.1755,59.816,60.3057,397900.0],["2018-12-18",60.5639,60.929,58.7653,59.2283,338400.0],["2018-12-19",59.4242,59.9317,56.9935,57.2606,345900.0],["2018-12-20",57.2606,57.8304,55.8449,56.3346,402500.0],["2018-12-21",56.112,56.4236,53.6456,53.8059,857800.0],["2018-12-24",53.3963,53.6545,51.9361,51.9806,221900.0],["2018-12-26",52.3635,55.3908,51.8114,55.2661,490400.0],["2018-12-27",54.2511,55.3997,53.3607,55.3551,286100.0],["2018-12-28",55.3551,56.7441,54.8921,55.7736,229500.0],["2018-12-31",56.0496,56.7174,55.1415,56.7174,250400.0],["2019-01-02",55.7024,57.1448,55.2127,56.4058,270300.0],["2019-01-03",55.6312,55.925,54.2065,54.7764,276200.0],["2019-01-04",55.7647,57.2339,55.7647,56.9578,432500.0],["2019-01-07",56.9578,57.4386,56.1654,57.127,470900.0],["2019-01-08",57.501,58.4003,56.9489,58.3201,335900.0],["2019-01-09",58.24,58.5605,55.8093,57.5633,642000.0],["2019-01-10",57.5633,57.8407,56.445,57.7601,487000.0],["2019-01-11",57.277,59.3526,56.6955,58.1806,3414300.0],["2019-01-14",57.9122,58.5474,57.1875,57.3844,828800.0],["2019-01-15",57.0712,57.6796,55.9708,56.6239,818900.0],["2019-01-16",56.4539,57.4828,56.2392,56.9012,590200.0],["2019-01-17",56.6597,59.2811,56.4897,58.7353,516400.0],["2019-01-18",59.2274,59.9521,58.8785,59.0574,429500.0],["2019-01-22",59.0932,59.1021,58.1359,58.6011,500200.0],["2019-01-23",58.7264,59.2363,57.3307,57.447,368300.0],["2019-01-24",57.4559,58.4938,57.3933,57.5007,366000.0],["2019-01-25",58.0733,60.6499,57.608,60.301,515600.0],["2019-01-28",59.5584,60.4978,58.5743,59.6389,414400.0],["2019-01-29",59.6032,60.5336,59.2363,60.301,339100.0],["2019-01-30",60.7484,60.8915,59.6121,60.4531,383400.0],["2019-01-31",60.3905,61.0525,59.8089,60.0684,291200.0],["2019-02-01",60.2652,61.0794,59.7105,60.4889,452900.0],["2019-02-04",60.5247,61.8488,60.301,61.7593,482800.0],["2019-02-05",61.804,62.5287,61.6251,62.2693,362700.0],["2019-02-06",62.2872,62.7793,61.2851,62.7703,402500.0],["2019-02-07",62.4572,63.4145,62.2156,63.3161,397500.0],["2019-02-08",62.8508,63.9065,62.7256,63.8618,478800.0],["2019-02-11",63.8618,64.0407,63.1282,63.7992,333600.0],["2019-02-12",64.3718,65.0249,63.996,64.998,334500.0],["2019-02-13",65.168,66.3579,65.0517,66.1164,432400.0],["2019-02-14",65.8838,67.1542,65.839,66.7158,495800.0],["2019-02-15",67.19,68.5499,67.19,68.523,390700.0],["2019-02-19",68.4157,69.3372,67.9594,68.8183,490500.0],["2019-02-20",68.5141,68.6841,67.1989,68.4425,396300.0],["2019-02-21",68.2457,68.2457,67.1542,67.7447,261900.0],["2019-02-22",67.7178,68.5588,67.3779,68.532,306500.0],["2019-02-25",69.0778,69.0778,68.201,68.2457,297800.0],["2019-02-26",68.0131,68.1831,66.9305,67.2526,368400.0],["2019-02-27",67.1721,67.53,66.7963,67.2794,205400.0],["2019-02-28",67.3242,67.3689,66.7426,66.8321,275400.0],["2019-03-01",67.3779,67.7805,66.5279,67.7,289900.0],["2019-03-04",68.031,68.1115,65.7585,66.5995,351600.0],["2019-03-05",66.6084,66.6084,65.5259,65.7227,258000.0],["2019-03-06",65.8212,65.9017,64.506,64.7744,262300.0],["2019-03-07",64.7565,64.7923,63.6829,64.1481,247600.0],["2019-03-08",63.5218,64.2555,63.4681,64.2376,209700.0],["2019-03-11",64.2465,64.8549,63.2087,64.7744,374200.0],["2019-03-12",64.9175,65.0338,63.9781,64.8191,372800.0],["2019-03-13",65.2575,65.9822,65.0517,65.5796,379000.0],["2019-03-14",65.6154,65.7496,65.0428,65.1054,323600.0],["2019-03-15",65.1591,65.7227,64.7923,65.2307,1035400.0],["2019-03-18",65.3022,66.009,65.177,65.7227,251900.0],["2019-03-19",66.2595,66.2595,65.1144,65.3022,279700.0],["2019-03-20",65.3649,65.4812,64.1034,64.497,299600.0],["2019-03-21",64.3539,65.7585,64.1749,65.1412,282100.0],["2019-03-22",64.8101,64.8638,62.6182,63.5129,633700.0],["2019-03-25",63.3518,63.7902,62.6898,63.6381,466900.0],["2019-03-26",64.1749,66.1611,64.1749,66.0716,521500.0],["2019-03-27",66.009,66.17,64.2554,65.5706,307900.0],["2019-03-28",65.8659,66.9305,65.3917,65.8032,551500.0],["2019-03-29",72.2538,73.8106,68.4694,68.8451,1608000.0],["2019-04-01",69.2925,69.8561,66.4295,69.1404,936700.0],["2019-04-02",69.042,69.042,67.2258,68.0668,855700.0],["2019-04-03",68.5141,68.5409,66.6442,66.7874,709900.0],["2019-04-04",66.8232,67.2616,66.3579,67.0737,510000.0],["2019-04-05",67.6105,68.4873,67.2705,67.9147,329300.0],["2019-04-08",67.9684,68.0936,66.8858,67.6194,332900.0],["2019-04-09",67.3779,67.5568,66.4563,66.5011,274000.0],["2019-04-10",66.5458,67.2705,66.0627,67.0289,621100.0],["2019-04-11",67.2807,67.5325,66.8132,67.02,394700.0],["2019-04-12",67.3167,67.3706,66.5344,66.993,356300.0],["2019-04-15",67.1278,67.5055,66.7862,66.984,435900.0],["2019-04-16",67.2537,67.2537,65.8151,66.3905,433100.0],["2019-04-17",66.6153,66.8401,64.7092,65.1138,354100.0],["2019-04-18",65.0059,65.7252,64.2237,65.6443,620500.0],["2019-04-22",65.6803,66.2917,65.3296,66.1928,1094700.0],["2019-04-23",66.5524,67.4335,66.4086,66.4355,558400.0],["2019-04-24",66.4355,66.8941,65.8151,66.0579,383000.0],["2019-04-25",65.968,66.5524,65.1678,66.2107,313700.0],["2019-04-26",66.2467,66.8581,65.959,66.5254,199000.0],["2019-04-29",66.5255,66.966,65.8961,66.022,328500.0],["2019-04-30",66.2647,67.5504,66.1209,67.3886,536200.0],["2019-05-01",67.6403,67.964,65.8601,65.8781,381300.0],["2019-05-02",65.8601,66.8851,65.0509,65.8781,507700.0],["2019-05-03",67.1368,67.8561,66.2018,67.4515,419300.0],["2019-05-06",66.2647,68.8541,66.1928,68.7013,283300.0],["2019-05-07",67.946,68.5125,66.8941,67.6313,439500.0],["2019-05-08",67.4335,68.2607,67.0289,68.018,312500.0],["2019-05-09",67.2717,68.5305,66.8132,68.1438,305800.0],["2019-05-10",67.7392,69.1329,67.3167,68.9351,270100.0],["2019-05-13",67.5954,67.5954,65.7162,65.995,297800.0],["2019-05-14",66.013,66.9121,65.6983,66.4535,203800.0],["2019-05-15",65.7342,67.2717,65.5904,67.1548,324800.0],["2019-05-16",68.6114,70.8952,68.5754,70.3647,585600.0],["2019-05-17",70.023,71.048,69.8701,70.4006,431000.0],["2019-05-20",69.6094,71.012,69.4745,70.6703,326100.0],["2019-05-21",71.3177,71.7943,70.7423,71.066,360300.0],["2019-05-22",70.8232,71.2368,70.4636,70.5625,245600.0],["2019-05-23",69.7533,69.8342,68.4046,69.4566,322600.0],["2019-05-24",70.041,70.9581,69.4476,70.7782,336900.0],["2019-05-28",70.7783,71.6684,70.3827,70.6074,318800.0],["2019-05-29",70.059,70.1399,68.998,69.9151,343300.0],["2019-05-30",70.3377,70.7962,69.3037,69.7802,329600.0],["2019-05-31",68.9621,69.4386,68.3327,68.998,323400.0],["2019-06-03",69.4296,70.1399,68.5305,69.0699,486500.0],["2019-06-04",69.7263,70.2658,68.98,69.8162,497800.0],["2019-06-05",70.3826,71.3537,70.0679,71.2817,683000.0],["2019-06-06",71.048,77.0271,69.5105,76.3797,1491900.0],["2019-06-07",76.2449,77.8453,75.5885,77.3688,664100.0],["2019-06-10",77.8992,78.8253,76.9551,77.8003,651300.0],["2019-06-11",78.4477,79.4637,76.128,76.3348,644700.0],["2019-06-12",76.119,77.3238,75.3008,77.0091,460700.0],["2019-06-13",77.5216,78.4657,76.6135,78.3758,532500.0],["2019-06-14",77.5576,77.9891,76.146,76.6045,484500.0],["2019-06-17",77.099,78.3218,76.5955,77.6475,422700.0],["2019-06-18",78.0791,79.1041,77.3688,77.4767,358200.0],["2019-06-19",77.4587,78.6545,77.4137,78.4657,368600.0],["2019-06-20",79.122,79.3918,78.4567,78.8703,416700.0],["2019-06-21",78.3218,78.9512,77.1889,77.2069,804200.0],["2019-06-24",77.7823,78.4747,76.6045,77.0091,418400.0],["2019-06-25",77.3238,77.8633,76.6764,77.0361,427600.0],["2019-06-26",77.2069,77.3238,76.1909,76.2359,526500.0],["2019-06-27",76.3258,76.9462,76.2988,76.6405,407200.0],["2019-06-28",77.0631,78.0611,76.6225,77.8273,2131500.0],["2019-07-01",78.4837,78.5646,76.5416,77.3328,376400.0],["2019-07-02",77.8093,77.8093,76.8922,77.6475,405600.0],["2019-07-03",77.9532,78.9782,77.7734,78.3128,188300.0],["2019-07-05",77.7284,79.113,77.5126,79.1041,287100.0],["2019-07-08",78.8613,78.9242,78.196,78.6095,364700.0],["2019-07-09",78.3848,79.8233,77.9981,79.7874,439300.0],["2019-07-10",80.0661,80.4707,79.0411,79.185,333000.0],["2019-07-11",79.4107,79.4107,78.0202,78.1105,356200.0],["2019-07-12",78.264,78.887,77.4604,78.8328,478600.0],["2019-07-15",79.1127,79.203,78.4265,78.7696,261600.0],["2019-07-16",78.5981,78.8148,77.4785,78.3001,396300.0],["2019-07-17",78.2279,78.4897,77.1263,77.3882,383400.0],["2019-07-18",77.3882,78.3272,76.8735,77.8667,354100.0],["2019-07-19",78.3543,78.8057,77.009,77.0451,545500.0],["2019-07-22",77.1986,77.8306,76.8284,76.8555,217000.0],["2019-07-23",77.2889,77.4333,75.7449,77.027,382700.0],["2019-07-24",76.7742,78.1376,76.7742,78.0744,235300.0],["2019-07-25",78.0563,78.264,76.702,76.8103,192600.0],["2019-07-26",76.9187,77.7855,76.4311,77.5146,202100.0],["2019-07-29",77.632,77.8667,77.2347,77.7313,186600.0],["2019-07-30",76.8916,78.2098,75.2844,77.9751,288300.0],["2019-07-31",78.0022,79.176,76.4672,77.0812,295500.0],["2019-08-01",77.0722,78.8419,76.5214,76.7561,254600.0],["2019-08-02",76.3498,76.3498,73.903,74.5982,264900.0],["2019-08-05",73.1174,73.605,71.6908,72.3861,458800.0],["2019-08-06",72.8827,73.1535,71.754,72.6569,254200.0],["2019-08-07",71.754,73.1084,71.2394,72.991,369100.0],["2019-08-08",73.921,75.8081,73.912,75.5372,418500.0],["2019-08-09",75.1851,75.8171,74.7968,75.1129,330800.0],["2019-08-12",74.7156,75.8442,74.4628,74.851,246500.0],["2019-08-13",72.052,76.7561,72.052,75.9074,359200.0],["2019-08-14",74.851,75.2032,73.4154,73.5508,231900.0],["2019-08-15",73.596,74.0564,72.8556,73.3251,157900.0],["2019-08-16",73.7043,75.6636,73.7043,75.3025,188400.0],["2019-08-19",76.3679,76.72,75.772,76.2234,189500.0],["2019-08-20",75.9164,76.2686,74.8691,74.9052,159500.0],["2019-08-21",75.6817,76.2505,74.842,75.9526,367500.0],["2019-08-22",76.7471,76.7471,75.6185,76.395,308000.0],["2019-08-23",75.8893,76.9999,74.8961,75.167,385000.0],["2019-08-26",75.9435,76.5124,75.2934,76.4943,297400.0],["2019-08-27",77.2256,77.5597,75.6365,76.4672,308900.0],["2019-08-28",76.4852,77.6319,75.8622,77.2888,223000.0],["2019-08-29",77.5597,78.9321,76.3047,78.3814,353900.0],["2019-08-30",78.8238,80.0247,78.7606,79.4649,311200.0],["2019-09-03",78.9412,80.1872,78.5349,79.7357,428800.0],["2019-09-04",80.6296,81.2346,80.1872,80.756,359300.0],["2019-09-05",81.2617,83.5099,81.0811,81.6589,564900.0],["2019-09-06",75.8622,76.7922,72.684,75.0135,1459700.0],["2019-09-09",76.9277,77.5688,74.535,74.6614,935500.0],["2019-09-10",74.5621,74.5621,72.7472,73.4605,545500.0],["2019-09-11",73.3883,75.0496,73.2529,75.0226,615600.0],["2019-09-12",75.5914,76.2054,74.3002,75.3566,466000.0],["2019-09-13",75.5643,76.2054,74.9684,76.0699,500600.0],["2019-09-16",75.6907,76.8374,74.9774,75.6185,417900.0],["2019-09-17",75.2212,76.1963,75.1761,76.0158,265200.0],["2019-09-18",76.2234,76.395,75.1038,76.0699,290700.0],["2019-09-19",76.5575,76.8103,75.6094,75.6726,330700.0],["2019-09-20",76.1151,76.9277,75.5101,76.1692,1272100.0],["2019-09-23",75.9796,76.2776,75.167,75.6456,355800.0],["2019-09-24",76.413,77.0721,76.1692,76.3859,652300.0],["2019-09-25",76.3589,78.2279,75.6094,77.7764,633400.0],["2019-09-26",77.5597,78.4085,77.009,78.246,356500.0],["2019-09-27",78.5349,78.58,76.8735,77.1444,496300.0],["2019-09-30",77.1986,79.3475,77.1986,78.8689,381200.0],["2019-10-01",79.4378,79.4378,76.8826,76.9006,446800.0],["2019-10-02",76.2957,76.2957,75.1309,75.5553,518700.0],["2019-10-03",75.2212,75.79,74.3544,75.474,291800.0],["2019-10-04",75.5463,76.3769,75.158,76.3498,242000.0],["2019-10-07",76.3679,76.8735,75.8261,76.0248,175500.0],["2019-10-08",75.1941,75.6636,74.3634,74.526,218900.0],["2019-10-09",75.1128,75.6726,74.5079,75.2663,185300.0],["2019-10-10",75.5021,76.137,75.2119,75.6563,166800.0],["2019-10-11",76.7447,77.9146,76.6358,76.6902,220700.0],["2019-10-14",76.4363,76.7356,75.2845,75.484,195900.0],["2019-10-15",75.6019,76.6812,75.6019,76.0826,160700.0],["2019-10-16",75.5112,76.273,75.2028,75.6291,305300.0],["2019-10-17",75.9193,76.2821,74.8945,75.1212,222400.0],["2019-10-18",74.6768,74.9489,73.6157,73.779,378700.0],["2019-10-21",74.2506,74.8582,73.9604,74.2506,174500.0],["2019-10-22",74.1055,74.2778,72.3914,72.5365,153400.0],["2019-10-23",72.4186,73.0444,71.2849,71.5207,196500.0],["2019-10-24",71.8926,72.337,71.3847,71.6205,254900.0],["2019-10-25",71.557,71.8654,71.1579,71.7565,232700.0],["2019-10-28",72.0558,73.5795,72.0558,73.0172,277500.0],["2019-10-29",73.1713,75.4749,73.0172,74.3413,334200.0],["2019-10-30",74.4138,74.9852,73.8334,74.8673,328700.0],["2019-10-31",74.8219,75.883,74.4682,74.9308,252900.0],["2019-11-01",75.7017,76.654,74.7948,75.5475,283100.0],["2019-11-04",76.0282,76.0372,74.3594,74.5408,185900.0],["2019-11-05",74.6496,74.6496,72.346,73.2802,233000.0],["2019-11-06",73.3074,74.8582,73.1713,74.3866,190100.0],["2019-11-07",75.1757,75.5657,74.559,74.8492,208500.0],["2019-11-08",74.8038,75.3208,73.8153,74.6224,174700.0],["2019-11-11",74.0601,74.7857,74.0601,74.3957,202200.0],["2019-11-12",74.4501,75.1303,73.906,74.3594,201100.0],["2019-11-13",73.8153,74.3594,73.0988,73.1985,263300.0],["2019-11-14",73.2711,74.9671,73.2076,74.9489,220100.0],["2019-11-15",75.4477,75.5384,74.7131,74.8219,212300.0],["2019-11-18",74.8764,76.0282,74.831,75.8921,215000.0],["2019-11-19",76.1914,76.5451,75.4296,76.2095,231000.0],["2019-11-20",76.2277,76.9986,75.5112,76.4363,251300.0],["2019-11-21",76.5814,76.9895,75.7652,76.4,336000.0],["2019-11-22",76.6902,76.6902,74.3685,74.8038,177600.0],["2019-11-25",75.0033,75.7017,74.9036,75.1938,321600.0],["2019-11-26",75.1031,77.4883,75.0033,77.2616,439600.0],["2019-11-27",77.5427,78.4134,77.0893,77.9962,234500.0],["2019-11-29",77.4974,78.0325,77.1618,77.4067,165800.0],["2019-12-02",77.3523,77.7241,76.4454,76.7084,186800.0],["2019-12-03",75.8287,76.3365,75.4477,76.1552,225600.0],["2019-12-04",76.7265,77.7967,76.4363,76.5633,208600.0],["2019-12-05",76.4635,76.4635,75.8468,76.1552,296100.0],["2019-12-06",72.5546,77.1528,72.2735,76.9442,914500.0],["2019-12-09",76.7537,76.8625,75.3208,75.4024,456000.0],["2019-12-10",75.5475,75.8377,74.9126,75.4024,267900.0],["2019-12-11",75.8649,76.4181,74.7585,75.5112,303400.0],["2019-12-12",75.2664,76.6268,74.4592,75.9194,366200.0],["2019-12-13",75.4205,77.3704,75.2936,76.5361,385200.0],["2019-12-16",76.926,77.2616,76.137,76.4181,329400.0],["2019-12-17",76.4544,76.4544,75.6473,76.1552,320100.0],["2019-12-18",76.5451,77.3795,75.5203,77.1437,503000.0],["2019-12-19",76.9351,78.2139,76.6086,77.8511,357700.0],["2019-12-20",78.3137,79.7647,78.3137,79.6106,1188500.0],["2019-12-23",79.674,81.5242,78.3409,81.1614,506400.0],["2019-12-24",80.8077,81.1886,80.0912,80.1184,177500.0],["2019-12-26",80.1638,80.8077,79.9371,80.3633,167200.0],["2019-12-27",80.59,80.59,80.0005,80.0549,189500.0],["2019-12-30",79.9824,80.1547,79.3838,79.5743,188100.0],["2019-12-31",79.3294,80.0912,78.9122,78.9213,285400.0],["2020-01-02",79.3475,79.665,78.3318,79.411,288800.0],["2020-01-03",78.359,80.2726,77.3523,80.0005,171300.0],["2020-01-06",79.3929,80.4993,79.021,80.1728,253800.0],["2020-01-07",80.2001,80.6626,80.0822,80.1819,235900.0],["2020-01-08",80.1547,81.3972,80.0731,80.9528,342200.0],["2020-01-09",81.624,84.4899,81.4607,84.2813,547100.0],["2020-01-10",84.1997,85.5328,83.6736,84.381,463200.0],["2020-01-13",84.5443,86.0588,84.5443,85.6416,355100.0],["2020-01-14",85.7051,85.8503,84.9887,85.2426,381800.0],["2020-01-15",85.0975,87.0655,84.7982,86.4579,344600.0],["2020-01-16",84.9101,85.0831,81.7326,84.7189,1416400.0],["2020-01-17",85.6476,85.6476,83.8176,84.291,467500.0],["2020-01-21",84.0452,84.118,82.816,83.4898,506600.0],["2020-01-22",84.3638,84.5732,83.3623,83.5353,239800.0],["2020-01-23",83.508,83.6536,82.3426,83.3168,261000.0],["2020-01-24",83.6263,83.6263,81.4048,81.6506,319900.0],["2020-01-27",79.948,82.2151,79.9298,81.5414,685300.0],["2020-01-28",82.1423,83.1256,81.8054,82.5975,280300.0],["2020-01-29",83.0163,83.1893,81.9329,82.1969,461200.0],["2020-01-30",81.5414,82.8069,81.159,82.3335,261600.0],["2020-01-31",82.1787,82.5702,79.7568,79.9116,703800.0],["2020-02-03",80.5126,81.9238,80.3123,81.4777,313700.0],["2020-02-04",82.5247,83.335,82.1332,82.6794,372200.0],["2020-02-05",83.6354,83.7629,82.6703,83.3077,449600.0],["2020-02-06",83.7538,88.1332,83.599,87.3411,1635800.0],["2020-02-07",86.9496,88.115,84.382,84.4549,1074400.0],["2020-02-10",85.3562,86.4306,85.0831,85.7113,374800.0],["2020-02-11",86.2667,87.1498,85.9207,86.558,381700.0],["2020-02-12",87.1499,87.1499,84.2637,85.684,737200.0],["2020-02-13",85.2652,86.4397,84.8191,85.857,516500.0],["2020-02-14",86.0573,86.3486,84.555,85.8661,670100.0],["2020-02-18",85.7933,87.1954,84.7917,86.5762,610600.0],["2020-02-19",86.7219,87.5778,86.121,87.0042,410200.0],["2020-02-20",86.6764,87.4958,85.3198,87.4048,447700.0],["2020-02-21",87.1954,87.3775,85.6294,86.3395,240900.0],["2020-02-24",82.8069,85.2834,81.9511,83.8267,412200.0],["2020-02-25",83.8267,84.2,79.1287,79.4928,554400.0],["2020-02-26",79.9754,80.8858,77.244,77.3805,525800.0],["2020-02-27",75.9056,76.9162,72.6643,72.7645,712300.0],["2020-02-28",69.6052,73.2652,68.6036,72.9557,1031300.0],["2020-03-02",73.6659,75.4868,70.7524,75.241,676600.0],["2020-03-03",74.9132,77.6719,74.2303,75.5414,658300.0],["2020-03-04",76.9982,80.1028,76.206,79.3927,597900.0],["2020-03-05",77.2349,79.247,75.4686,76.7432,517500.0],["2020-03-06",73.9663,75.4504,71.2622,74.1302,519500.0],["2020-03-09",69.1954,70.5793,65.1803,65.508,527600.0],["2020-03-10",67.9754,70.4701,65.3533,70.2607,774200.0],["2020-03-11",68.0301,69.1135,63.3321,64.8707,773100.0],["2020-03-12",60.0908,61.8935,55.7114,57.8146,884700.0],["2020-03-13",61.411,62.9041,56.2031,62.6492,690900.0],["2020-03-16",57.2046,58.543,51.0499,52.2699,751500.0],["2020-03-17",53.2623,58.4701,52.1333,56.7858,710100.0],["2020-03-18",51.9239,53.6265,41.3807,49.238,639000.0],["2020-03-19",48.3822,52.7615,44.8496,51.0043,694900.0],["2020-03-20",51.2775,53.1986,46.5248,47.6356,1124700.0],["2020-03-23",47.4899,48.7828,43.0013,47.2714,794200.0],["2020-03-24",50.5673,56.5309,50.4125,56.1303,555800.0],["2020-03-25",56.2577,64.2971,55.238,61.2926,822200.0],["2020-03-26",62.6128,66.0088,61.2653,65.1439,781000.0],["2020-03-27",65.7721,70.543,61.4747,65.3624,1131200.0],["2020-03-30",66.0544,67.9026,63.3867,66.9284,593200.0],["2020-03-31",67.9663,69.241,65.0619,67.9481,700000.0],["2020-04-01",64.5521,67.7478,63.7326,64.5521,576400.0],["2020-04-02",65.7084,69.7326,63.851,67.1651,699200.0],["2020-04-03",66.2456,68.1302,63.587,64.9163,455100.0],["2020-04-06",68.631,69.7508,66.81,67.6841,564500.0],["2020-04-07",70.024,70.4337,64.9254,65.153,462700.0],["2020-04-08",66.6722,68.9968,65.034,68.3653,581500.0],["2020-04-09",70.0035,73.8199,69.61,71.66,573400.0],["2020-04-13",71.0011,71.596,69.2714,70.4794,496300.0],["2020-04-14",72.4105,73.8108,71.1384,73.0329,487800.0],["2020-04-15",70.4337,71.0652,68.6857,69.4544,518000.0],["2020-04-16",69.6558,70.6899,68.3196,70.095,685500.0],["2020-04-17",72.319,75.147,72.1268,75.0188,671600.0],["2020-04-20",74.1494,75.4856,72.6393,73.765,689000.0],["2020-04-21",71.7332,72.9047,68.3928,71.1658,617600.0],["2020-04-22",73.6552,74.2958,71.6692,73.3898,425200.0],["2020-04-23",74.1128,76.6113,73.4538,75.028,593700.0],["2020-04-24",75.4307,79.0274,75.4307,78.0207,954000.0],["2020-04-27",79.4026,81.2239,78.9999,80.0524,495300.0],["2020-04-28",81.892,82.6058,78.7345,79.3111,565900.0],["2020-04-29",82.0658,83.2831,79.3935,79.6223,1498100.0],["2020-04-30",78.3501,78.3501,74.6985,74.7351,752600.0],["2020-05-01",72.9688,73.3989,71.1475,72.4471,718500.0],["2020-05-04",71.5319,73.5454,70.992,73.0695,605800.0],["2020-05-05",74.0579,75.1378,73.2433,73.9023,521500.0],["2020-05-06",76.8767,78.1854,74.8175,75.1652,947100.0],["2020-05-07",76.1537,76.6021,75.0921,75.4124,594700.0],["2020-05-08",76.5014,77.6912,75.5954,77.2153,528200.0],["2020-05-11",76.0072,78.3318,75.4581,77.2885,456100.0],["2020-05-12",77.6729,77.9658,74.3873,74.8175,759500.0],["2020-05-13",74.2226,74.305,71.0286,72.7491,486600.0],["2020-05-14",71.1567,73.344,68.8138,73.2891,599700.0],["2020-05-15",72.6668,76.1994,71.9071,75.9706,528600.0],["2020-05-18",78.6338,79.8968,77.2519,77.5082,543600.0],["2020-05-19",77.499,78.4233,75.6228,75.6594,421200.0],["2020-05-20",77.4624,77.801,76.053,76.5929,467400.0],["2020-05-21",76.0622,77.3068,75.6229,77.2062,337400.0],["2020-05-22",77.7461,78.1488,76.4282,77.7095,270900.0],["2020-05-26",80.629,81.1415,79.2836,80.4459,489100.0],["2020-05-27",81.4527,81.9011,78.8444,81.1324,654100.0],["2020-05-28",81.8645,81.8645,80.5192,81.0866,736200.0],["2020-05-29",80.4276,81.2605,79.3019,80.5741,479900.0],["2020-06-01",80.6107,82.9902,80.0433,82.3221,586900.0],["2020-06-02",83.1366,83.1824,81.2788,83.1183,501000.0],["2020-06-03",84.1891,85.1043,82.3496,82.6882,528200.0],["2020-06-04",81.837,83.3105,81.4618,81.8919,757000.0],["2020-06-05",80.5466,83.1458,78.0207,80.0616,1478000.0],["2020-06-08",80.1531,82.6607,79.6772,82.0933,1099100.0],["2020-06-09",81.0774,81.7638,80.3453,80.8852,603700.0],["2020-06-10",80.8212,83.2007,79.9792,82.4777,865000.0],["2020-06-11",79.6955,80.4185,76.5747,77.0963,1184100.0],["2020-06-12",79.9609,79.9609,74.7717,77.2885,797100.0],["2020-06-15",75.0829,76.9041,74.2409,76.5929,719300.0],["2020-06-16",79.2653,80.327,77.5356,78.7071,696400.0],["2020-06-17",78.8993,79.6406,76.9499,77.4532,745800.0],["2020-06-18",76.8401,77.5814,74.7351,75.1744,885600.0],["2020-06-19",76.2726,76.6662,73.5362,73.5636,1189100.0],["2020-06-22",73.3989,74.0304,72.6485,73.6735,847400.0],["2020-06-23",74.909,74.909,71.5136,71.5777,835500.0],["2020-06-24",70.4703,71.4953,67.7064,67.9443,909900.0],["2020-06-25",67.441,69.1798,65.4184,69.0334,1583500.0],["2020-06-26",68.6856,69.2073,67.3952,68.768,7374300.0],["2020-06-29",69.1524,70.7906,68.5301,70.754,696200.0],["2020-06-30",70.8272,71.5502,70.4245,71.0926,687900.0],["2020-07-01",71.2116,71.6326,70.0584,70.6716,480400.0],["2020-07-02",71.4587,72.1726,70.5984,70.8089,440400.0],["2020-07-06",71.9437,71.9987,67.7064,67.9077,675800.0],["2020-07-07",67.1573,68.0725,66.2329,66.2878,716900.0],["2020-07-08",66.3519,66.9468,64.7503,65.9126,527500.0],["2020-07-09",65.9675,65.9675,63.4873,63.9632,526000.0],["2020-07-10",63.9449,65.1164,63.3958,64.9974,378000.0],["2020-07-13",65.5374,65.7021,62.929,63.1212,527800.0],["2020-07-14",63.286,64.8784,63.0114,64.7595,920500.0],["2020-07-15",66.059,67.7796,65.9309,66.9102,643400.0],["2020-07-16",66.5146,66.993,65.42,65.7787,283600.0],["2020-07-17",66.4686,66.5238,65.4384,66.1375,318800.0],["2020-07-20",65.8707,66.6434,65.6868,66.487,221300.0],["2020-07-21",66.855,67.9128,66.3307,66.671,488400.0],["2020-07-22",69.0258,70.8471,68.2623,70.3872,758100.0],["2020-07-23",70.2032,71.0035,69.1362,69.6513,385000.0],["2020-07-24",69.0718,70.4332,69.0718,70.2308,619700.0],["2020-07-27",70.1388,71.629,69.8077,71.6014,570200.0],["2020-07-28",71.3347,71.5922,70.24,70.3044,503400.0],["2020-07-29",70.4424,71.6198,70.1941,71.2151,397200.0],["2020-07-30",69.9917,71.8866,69.6237,71.7854,482900.0],["2020-07-31",71.3439,73.6527,71.0219,73.5699,632900.0],["2020-08-03",73.901,75.0969,73.5699,74.7749,599600.0],["2020-08-04",74.8577,75.1429,73.6619,74.407,464500.0],["2020-08-05",74.8853,75.1061,73.4595,73.9379,431600.0],["2020-08-06",73.6619,74.5818,73.3675,74.5542,522900.0],["2020-08-07",74.6002,76.6974,74.1954,76.587,453700.0],["2020-08-10",76.5134,78.1048,76.5134,77.1757,365700.0],["2020-08-11",77.7276,79.6133,77.7276,78.4727,586700.0],["2020-08-12",78.9694,79.1074,77.2769,77.6908,451300.0],["2020-08-13",77.1573,79.1994,77.0377,78.1692,525200.0],["2020-08-14",77.7644,80.3768,77.4885,79.273,537700.0],["2020-08-17",79.273,79.365,76.7894,76.8906,478300.0],["2020-08-18",76.6054,78.7579,76.3479,77.9024,478800.0],["2020-08-19",77.746,79.3282,77.746,78.4083,335600.0],["2020-08-20",78.0956,78.3072,77.0194,77.1389,395400.0],["2020-08-21",77.3965,77.9668,75.9891,76.1639,387800.0],["2020-08-24",76.7434,77.7276,76.3295,76.817,559400.0],["2020-08-25",77.4241,77.8748,75.474,75.8604,381600.0],["2020-08-26",76.0351,76.0351,73.8183,74.9221,606600.0],["2020-08-27",75.5568,77.3781,75.2624,76.5962,820800.0],["2020-08-28",76.8722,76.8722,74.9313,76.3755,398200.0],["2020-08-31",76.7526,77.2217,75.9155,76.771,707700.0],["2020-09-01",76.6974,76.6974,75.428,76.1639,474000.0],["2020-09-02",76.5502,78.3071,75.8879,78.1232,841700.0],["2020-09-03",74.9865,77.5345,73.5515,76.5134,1159200.0],["2020-09-04",77.2033,77.2033,73.4779,75.5476,739800.0],["2020-09-08",73.6159,75.2624,72.4661,72.5213,809300.0],["2020-09-09",73.1468,73.4319,71.859,72.6684,596500.0],["2020-09-10",72.972,73.3951,70.4332,70.7551,561900.0],["2020-09-11",71.1231,71.445,70.0837,70.8471,551700.0],["2020-09-14",71.537,73.3123,71.537,72.4109,464800.0],["2020-09-15",73.1284,73.6435,72.1717,72.6041,404100.0],["2020-09-16",73.4779,73.9838,72.3097,72.4845,424900.0],["2020-09-17",71.6566,72.6776,70.9759,71.8038,370900.0],["2020-09-18",71.813,71.9878,69.4306,70.5528,2271200.0],["2020-09-21",69.4122,70.47,68.6579,70.332,470600.0],["2020-09-22",70.608,72.1533,70.2676,72.0613,417600.0],["2020-09-23",72.1165,72.6133,69.4765,69.5133,450300.0],["2020-09-24",69.6697,71.4635,68.8327,70.562,421200.0],["2020-09-25",70.0836,72.3649,70.0469,71.7394,605500.0],["2020-09-28",72.6684,73.5607,72.3373,73.4687,509700.0],["2020-09-29",73.3307,73.8367,71.8222,72.3005,696100.0],["2020-09-30",72.4753,72.9352,71.6934,72.1349,564900.0],["2020-10-01",72.4661,72.9168,71.8406,72.5673,594300.0],["2020-10-02",71.2427,73.4411,71.0035,72.8708,358300.0],["2020-10-05",73.4135,74.1494,72.9076,73.4963,519500.0],["2020-10-06",73.9654,76.0075,73.5699,73.7723,355500.0],["2020-10-07",74.2322,74.7841,73.3951,73.4687,343500.0],["2020-10-08",74.5174,75.1429,73.6803,73.8183,334400.0],["2020-10-09",74.4897,74.9221,73.6435,73.6803,407000.0],["2020-10-12",74.2966,76.0167,73.8551,75.5752,378700.0],["2020-10-13",75.5568,76.5778,75.2716,75.3268,462000.0],["2020-10-14",75.2808,75.9799,73.9194,74.2506,307900.0],["2020-10-15",73.2618,74.1305,72.9846,73.4651,465700.0],["2020-10-16",73.8902,75.9509,73.5206,75.0083,554100.0],["2020-10-19",75.3503,75.4889,73.0308,73.5483,241300.0],["2020-10-20",73.6499,74.1305,72.5133,72.7628,195300.0],["2020-10-21",72.3654,73.345,71.4044,71.5523,280500.0],["2020-10-22",71.4321,71.7925,70.6744,71.3674,204300.0],["2020-10-23",71.9866,72.1159,70.7852,71.8664,253500.0],["2020-10-26",70.9331,70.9331,69.6024,70.0737,269400.0],["2020-10-27",70.2123,70.4434,69.011,69.011,270000.0],["2020-10-28",67.6433,68.3734,66.941,67.7542,402300.0],["2020-10-29",67.7543,69.4915,67.4585,69.0849,338600.0],["2020-10-30",68.549,70.6282,68.549,70.5727,441700.0],["2020-11-02",71.2196,72.9199,71.2011,72.8922,403300.0],["2020-11-03",73.9549,75.4704,73.6222,75.11,329900.0],["2020-11-04",75.8677,78.2242,75.5166,77.4202,264300.0],["2020-11-05",78.3443,79.3239,77.6051,78.4275,320800.0],["2020-11-06",78.0301,78.0301,76.145,76.4684,228100.0],["2020-11-09",79.2407,81.7727,79.1206,79.2499,321200.0],["2020-11-10",79.6473,80.8024,78.7324,80.4143,311900.0],["2020-11-11",81.1258,81.1258,79.2591,80.5251,217400.0],["2020-11-12",80.0631,80.6545,79.1113,79.407,208400.0],["2020-11-13",79.906,82.1608,79.8968,82.0591,176200.0],["2020-11-16",83.0017,84.0737,82.5859,83.8519,278200.0],["2020-11-17",83.1681,84.5727,81.7727,84.3232,301000.0],["2020-11-18",84.3232,84.3232,82.8077,82.8631,249200.0],["2020-11-19",82.937,82.937,81.2459,82.4195,327200.0],["2020-11-20",82.5859,83.436,81.9298,83.3067,259100.0],["2020-11-23",83.7133,86.1251,83.6209,85.8202,192000.0],["2020-11-24",86.772,87.5113,85.9311,87.3542,391300.0],["2020-11-25",86.8736,87.5944,86.1251,87.2525,250800.0],["2020-11-27",87.1416,87.3542,86.809,86.9199,137600.0],["2020-11-30",86.6703,86.6703,85.2842,85.5152,371600.0],["2020-12-01",85.8941,87.04,85.6908,86.3285,365900.0],["2020-12-02",86.1159,87.6499,86.1159,87.0123,178700.0],["2020-12-03",87.0492,88.5555,86.7997,87.4928,585600.0],["2020-12-04",86.005,90.4776,86.005,90.3667,524500.0],["2020-12-07",89.535,89.84,88.6664,89.2209,285400.0],["2020-12-08",88.8235,90.2096,88.6202,90.0618,451700.0],["2020-12-09",90.3297,92.0948,90.1819,91.8083,367000.0],["2020-12-10",91.0228,92.3535,90.5515,92.0855,261900.0],["2020-12-11",91.4202,92.8802,91.2261,91.2723,330400.0],["2020-12-14",92.0116,92.4089,89.4888,89.7661,392800.0],["2020-12-15",90.2466,91.9839,90.2466,91.7713,293000.0],["2020-12-16",92.3258,92.3997,90.6624,91.3832,253900.0],["2020-12-17",91.873,91.873,89.5443,90.3482,390100.0],["2020-12-18",90.838,91.5126,89.9324,90.7548,907300.0],["2020-12-21",89.7476,90.1542,88.805,89.8492,319700.0],["2020-12-22",89.7476,89.7568,88.1397,88.768,243600.0],["2020-12-23",88.9991,89.6552,88.5925,89.304,200500.0],["2020-12-24",89.5905,89.8123,88.6017,89.4611,76800.0],["2020-12-28",89.9601,90.8657,89.535,90.0895,203100.0],["2020-12-29",90.4314,90.4314,87.8717,88.075,520500.0],["2020-12-30",88.1304,88.8235,86.6796,87.271,758900.0],["2020-12-31",87.2895,87.9826,86.0697,87.4558,515700.0],["2021-01-04",87.5667,87.5667,85.4228,85.6076,507900.0],["2021-01-05",85.6169,86.6796,84.1014,86.1067,500800.0],["2021-01-06",87.1139,89.84,86.6426,87.807,798000.0],["2021-01-07",88.001,89.0637,86.9568,88.306,531200.0],["2021-01-08",88.7495,89.9139,87.3819,87.9918,445900.0],["2021-01-11",86.8736,87.77,86.3284,86.6426,233900.0],["2021-01-12",86.4024,88.5832,85.6723,88.2505,358800.0],["2021-01-13",88.5185,88.7311,87.3819,87.7885,340700.0],["2021-01-14",88.6884,91.1004,87.9462,89.8573,359600.0],["2021-01-15",89.4398,91.3323,89.0873,91.2024,297600.0],["2021-01-19",91.7312,93.4289,91.2396,92.8816,321300.0],["2021-01-20",93.4289,94.5236,92.8445,93.7073,348100.0],["2021-01-21",93.7072,94.1247,92.1673,92.8259,283500.0],["2021-01-22",92.4827,93.8742,91.8426,93.6052,196200.0],["2021-01-25",93.7629,95.8131,93.5774,94.1433,267200.0],["2021-01-26",95.1637,95.8038,93.3733,93.6145,405500.0],["2021-01-27",92.26,96.4347,91.7498,95.6461,575700.0],["2021-01-28",95.5441,96.212,92.7981,92.928,499300.0],["2021-01-29",92.4548,92.6311,89.0873,89.0873,374800.0],["2021-02-01",89.9408,89.9408,86.9907,88.0854,392000.0],["2021-02-02",88.6234,88.6234,86.9165,87.4545,372900.0],["2021-02-03",87.436,87.436,86.1186,86.9907,348400.0],["2021-02-04",87.269,88.7997,87.269,88.3544,285700.0],["2021-02-05",89.3563,89.3563,88.0297,88.3637,354000.0],["2021-02-08",88.8554,89.0966,88.1781,88.9852,238500.0],["2021-02-09",90.6644,91.5086,89.245,91.0169,373800.0],["2021-02-10",91.3323,91.8333,89.5604,89.8573,265400.0],["2021-02-11",89.8016,90.8963,89.6903,90.7664,433100.0],["2021-02-12",90.3211,90.5623,88.8275,89.2728,169600.0],["2021-02-16",89.1151,89.8387,87.1298,87.2133,193200.0],["2021-02-17",86.6567,88.3544,85.9331,87.9277,245100.0],["2021-02-18",87.6772,88.039,86.3506,86.6103,210000.0],["2021-02-19",86.9536,87.3339,85.9331,86.1558,312600.0],["2021-02-22",85.6641,87.0092,85.0703,86.8237,300400.0],["2021-02-23",86.3042,86.3042,82.8531,85.3301,443300.0],["2021-02-24",85.3486,85.6641,83.8922,84.6065,427900.0],["2021-02-25",84.5972,84.5972,81.2389,81.2946,500300.0],["2021-02-26",81.2946,81.7306,79.634,79.903,1019200.0],["2021-03-01",80.6637,83.3263,80.3298,83.2706,367400.0],["2021-03-02",83.3077,83.3077,80.0793,80.1535,477200.0],["2021-03-03",80.0144,81.4616,79.736,79.8195,431000.0],["2021-03-04",79.7453,81.2946,79.5783,79.8566,480000.0],["2021-03-05",80.3483,81.9533,79.7268,81.879,380100.0],["2021-03-08",82.0924,83.4561,81.5358,82.0646,326900.0],["2021-03-09",82.5655,84.4488,82.1852,83.2613,340700.0],["2021-03-10",83.7901,85.3857,83.3448,84.4673,357700.0],["2021-03-11",85.0425,87.371,84.5787,86.1279,478500.0],["2021-03-12",85.5899,87.3339,85.5899,87.2412,371700.0],["2021-03-15",87.0927,89.8944,87.0927,89.1058,287900.0],["2021-03-16",89.0316,89.0316,86.4897,87.8813,335200.0],["2021-03-17",88.0297,89.3934,87.3989,89.0502,337400.0],["2021-03-18",89.18,90.6273,88.6605,90.0243,323900.0],["2021-03-19",90.3675,91.7962,88.8925,89.2171,1065300.0],["2021-03-22",89.2079,89.514,87.9741,89.3378,409100.0],["2021-03-23",88.7162,90.0243,88.373,88.809,333200.0],["2021-03-24",89.5697,90.0243,87.8905,87.974,527700.0],["2021-03-25",87.7978,89.4213,86.1836,88.9574,429900.0],["2021-03-26",77.1199,77.927,72.0361,74.2162,3511800.0],["2021-03-29",73.9472,76.6561,73.9472,76.3499,984400.0],["2021-03-30",76.183,77.4632,74.8842,77.4539,701200.0],["2021-03-31",77.4632,78.2146,76.8231,77.5467,593300.0],["2021-04-01",78.3909,78.3909,76.387,76.6282,441300.0],["2021-04-05",75.0975,78.9011,75.0975,78.8547,696600.0],["2021-04-06",78.4836,78.8547,77.0179,77.4075,408400.0],["2021-04-07",77.7693,79.4763,77.7693,78.3074,635800.0],["2021-04-08",80.0051,80.3019,78.5115,79.9772,581200.0],["2021-04-09",79.7082,80.2556,78.4094,79.031,305300.0],["2021-04-12",78.595,80.1999,78.5393,79.7824,474800.0],["2021-04-13",79.7824,80.3761,79.3464,79.8474,356800.0],["2021-04-14",79.7824,80.8957,79.6062,80.4597,430200.0],["2021-04-15",80.6087,81.8106,80.5528,81.7733,268300.0],["2021-04-16",82.1367,83.3013,81.7733,82.2578,428800.0],["2021-04-19",82.1926,82.9193,81.8665,82.5093,335200.0],["2021-04-20",82.9845,83.6087,81.6522,82.0715,381700.0],["2021-04-21",81.9689,82.7422,81.6894,81.7453,255000.0],["2021-04-22",81.7081,82.1926,80.9628,81.2609,339800.0],["2021-04-23",81.3541,81.7081,80.3572,81.4007,328000.0],["2021-04-26",81.6801,81.9969,81.2423,81.3075,331000.0],["2021-04-27",81.4193,82.2019,81.2422,81.9969,477600.0],["2021-04-28",82.2671,82.4535,81.6056,82.1833,361200.0],["2021-04-29",82.5,83.7857,81.9969,83.3106,316400.0],["2021-04-30",83.1243,83.5808,82.677,83.3106,387300.0],["2021-05-03",83.5715,85.2019,82.9379,83.9255,317000.0],["2021-05-04",84.0373,84.587,83.7298,84.4845,320400.0],["2021-05-05",84.1118,84.4099,81.2422,83.1429,407600.0],["2021-05-06",83.4131,83.4131,81.969,82.5652,377400.0],["2021-05-07",82.4348,84.2795,81.5963,84.1305,269400.0],["2021-05-10",84.3354,85.3603,83.9721,84.1398,273800.0],["2021-05-11",83.7019,83.9441,82.4441,82.8354,256400.0],["2021-05-12",82.2764,82.6584,81.4193,81.4379,375200.0],["2021-05-13",81.0373,82.3603,80.9069,81.7361,591400.0],["2021-05-14",82.3323,82.9659,81.7361,82.1833,322200.0],["2021-05-17",81.7826,83.087,81.6522,82.5839,471200.0],["2021-05-18",82.7329,84.1211,82.2298,82.6211,330500.0],["2021-05-19",81.9783,81.9783,80.0404,80.8976,523100.0],["2021-05-20",80.9721,82.2578,80.8696,81.8106,285800.0],["2021-05-21",82.2391,82.9659,82.1739,82.6211,775400.0],["2021-05-24",82.9007,84.0746,82.8075,83.646,425800.0],["2021-05-25",84.3168,84.3168,82.8168,82.882,332600.0],["2021-05-26",83.0963,83.4224,82.6864,83.0683,340900.0],["2021-05-27",83.6274,84.3168,82.8448,82.8727,798200.0],["2021-05-28",83.1149,83.8137,82.6957,83.7205,420700.0],["2021-06-01",84.2889,84.587,83.6367,84.4752,328600.0],["2021-06-02",84.7826,85.5652,84.1677,85.3323,393400.0],["2021-06-03",84.7826,85.6957,84.3261,85.5373,381100.0],["2021-06-04",86.8789,89.9069,84.8479,87.4286,559500.0],["2021-06-07",87.6708,88.2392,86.0031,86.3199,332100.0],["2021-06-08",84.9503,86.1522,84.1864,86.0031,433100.0],["2021-06-09",86.7485,86.7485,85.5746,85.8727,300700.0],["2021-06-10",87.0,87.4752,85.7329,87.3447,311900.0],["2021-06-11",87.5684,88.1087,86.8417,87.5218,261400.0],["2021-06-14",87.5777,88.1926,87.0187,87.4193,289000.0],["2021-06-15",87.6056,88.2578,87.0559,87.9969,152500.0],["2021-06-16",88.1926,88.3789,87.3261,87.3913,191600.0],["2021-06-17",87.4566,87.8758,86.3013,87.0373,270700.0],["2021-06-18",86.4224,87.1491,85.0435,85.323,1137600.0],["2021-06-21",85.6398,86.7671,85.3416,86.2826,221800.0],["2021-06-22",86.1522,86.4597,85.3882,86.1895,183500.0],["2021-06-23",86.2174,86.5156,84.9783,85.0156,312300.0],["2021-06-24",85.3696,85.5559,83.8416,84.3168,330300.0],["2021-06-25",84.1211,85.6864,83.9721,85.5746,608700.0],["2021-06-28",85.5373,85.5373,82.5839,82.9472,410300.0],["2021-06-29",83.0963,83.6367,81.3541,81.764,421400.0],["2021-06-30",81.9783,82.2112,81.5218,81.7361,476700.0],["2021-07-01",81.941,82.7982,81.9317,82.2298,431700.0],["2021-07-02",82.4068,82.9286,81.2236,81.3261,257900.0],["2021-07-06",81.0745,81.1677,79.5839,81.0559,406300.0],["2021-07-07",81.0373,82.4721,80.8603,82.4721,269900.0],["2021-07-08",81.6429,82.6211,80.9907,82.1087,231200.0],["2021-07-09",82.7702,83.5249,82.5373,82.8261,219000.0],["2021-07-12",82.6957,83.4597,82.1181,82.9007,304600.0],["2021-07-13",82.677,83.1708,82.0715,82.323,232200.0],["2021-07-14",82.3882,82.5746,81.6615,82.2019,274400.0],["2021-07-15",81.9867,82.8755,81.9867,82.6884,184100.0],["2021-07-16",83.1936,83.755,82.7071,83.4837,321400.0],["2021-07-19",82.3703,82.6136,79.9564,80.5459,437800.0],["2021-07-20",80.7517,83.0814,80.6394,82.3516,287700.0],["2021-07-21",82.3703,83.0814,81.8183,82.4358,306200.0],["2021-07-22",82.4826,82.5574,81.2663,81.4721,183200.0],["2021-07-23",81.7715,82.4639,81.7154,82.4358,226300.0],["2021-07-26",82.1738,82.9504,82.0429,82.1084,197000.0],["2021-07-27",82.0148,82.5294,81.7341,81.837,184100.0],["2021-07-28",81.7341,82.7539,81.4908,82.1177,149800.0],["2021-07-29",82.7445,83.6895,82.4732,82.4826,229400.0],["2021-07-30",82.0709,82.5387,81.5095,81.6779,243500.0],["2021-08-02",81.7996,83.3059,81.4815,81.4908,283800.0],["2021-08-03",81.5283,81.7341,78.0759,78.3004,524600.0],["2021-08-04",77.8139,78.5437,76.7099,77.0561,649000.0],["2021-08-05",77.318,78.3379,76.8409,77.0935,321900.0],["2021-08-06",77.131,77.973,76.9813,77.2058,337100.0],["2021-08-09",77.4865,77.7858,76.2889,76.9438,271000.0],["2021-08-10",77.3836,77.3836,76.0737,77.0842,369300.0],["2021-08-11",77.1684,78.3191,76.9719,77.8046,220700.0],["2021-08-12",77.9169,79.0396,77.2152,77.5052,245100.0],["2021-08-13",77.3742,78.2162,77.2993,78.1507,243400.0],["2021-08-16",77.5426,79.0396,77.3836,78.9928,309200.0],["2021-08-17",78.4034,80.0594,78.4034,79.9845,240100.0],["2021-08-18",80.0313,80.0313,77.9262,77.9262,176200.0],["2021-08-19",77.5239,78.684,77.3836,77.8139,243400.0],["2021-08-20",78.0198,78.9647,77.8794,78.2911,444800.0],["2021-08-23",78.8337,78.8337,78.235,78.4595,200500.0],["2021-08-24",78.2911,78.9928,78.1507,78.6092,190200.0],["2021-08-25",78.6466,79.0676,78.3379,78.4595,213500.0],["2021-08-26",78.4876,79.1986,77.9356,79.1706,209800.0],["2021-08-27",79.5261,79.6009,78.7682,79.2828,206900.0],["2021-08-30",79.1705,79.2267,78.7027,78.8992,152400.0],["2021-08-31",79.0957,79.2267,78.4501,78.8057,166600.0],["2021-09-01",79.1705,79.1705,77.9636,78.7027,184700.0],["2021-09-02",78.8337,80.2184,78.4876,79.8816,304900.0],["2021-09-03",81.2476,83.7643,81.0324,81.5189,600200.0],["2021-09-07",81.154,81.2569,79.1705,79.5822,401600.0],["2021-09-08",79.4512,80.7424,79.4325,80.7143,267700.0],["2021-09-09",80.6207,80.7985,79.8348,80.0032,308000.0],["2021-09-10",80.5085,80.6301,78.6747,78.8338,272700.0],["2021-09-13",79.76,82.0054,79.1893,81.0979,542600.0],["2021-09-14",81.706,82.7913,78.7776,79.1799,275300.0],["2021-09-15",79.2922,80.3681,78.6185,80.312,296200.0],["2021-09-16",80.3681,80.5272,79.0115,79.0302,345700.0],["2021-09-17",78.815,79.6851,78.7215,78.9741,1079900.0],["2021-09-20",78.104,79.0302,77.5052,78.4782,303800.0],["2021-09-21",78.8431,79.1425,77.3274,77.6455,305600.0],["2021-09-22",78.1788,79.1331,77.4303,78.5905,203000.0],["2021-09-23",78.7589,79.6851,78.7589,79.3577,190800.0],["2021-09-24",79.6851,80.4617,79.3483,80.2184,158500.0],["2021-09-27",80.3401,81.6405,80.3401,81.2008,182000.0],["2021-09-28",80.7891,81.706,80.443,80.6488,164300.0],["2021-09-29",80.5833,81.6967,80.181,81.0698,244400.0],["2021-09-30",81.0885,81.7154,80.0032,80.05,213900.0],["2021-10-01",80.312,80.8546,79.5822,80.4055,298700.0],["2021-10-04",80.3588,82.2206,80.0126,80.9388,220000.0],["2021-10-05",81.5095,81.5095,78.815,80.2278,391700.0],["2021-10-06",79.9003,80.8453,79.0115,80.7704,161400.0],["2021-10-07",80.8733,82.0709,80.8453,81.8651,227100.0],["2021-10-08",81.6967,82.7071,81.3224,82.2861,123700.0],["2021-10-11",82.2861,83.2591,82.099,82.1832,137200.0],["2021-10-12",81.9399,83.2965,81.9399,82.4919,166600.0],["2021-10-13",82.361,83.7924,81.7247,83.2685,282600.0],["2021-10-14",83.6631,84.4241,83.6067,84.114,178100.0],["2021-10-15",84.6402,85.6266,84.1516,84.7059,213500.0],["2021-10-18",84.114,84.2831,82.996,83.5315,248900.0],["2021-10-19",84.0483,84.4522,83.09,84.2362,160200.0],["2021-10-20",84.208,85.5891,84.208,84.875,116500.0],["2021-10-21",84.5838,85.7018,84.4147,85.5891,167300.0],["2021-10-22",85.683,86.8198,85.6548,86.3031,162500.0],["2021-10-25",86.2467,86.5567,85.7958,85.9837,236700.0],["2021-10-26",85.7488,86.4064,84.5368,84.5932,248900.0],["2021-10-27",82.6766,82.9584,79.9614,79.999,363900.0],["2021-10-28",79.8863,81.4928,79.689,81.2955,256300.0],["2021-10-29",81.5774,84.5556,81.427,84.3489,345900.0],["2021-11-01",84.5556,86.0964,84.3677,85.9743,255200.0],["2021-11-02",85.73,85.7582,84.8281,85.2133,247000.0],["2021-11-03",85.1381,85.6266,83.9261,84.5368,257600.0],["2021-11-04",85.2696,85.7018,84.4898,84.9878,143300.0],["2021-11-05",85.5139,86.3782,84.969,85.1193,172400.0],["2021-11-08",85.3542,85.4387,84.0858,84.969,188700.0],["2021-11-09",85.0535,85.2227,83.7007,84.0765,343700.0],["2021-11-10",83.9167,84.6683,83.8698,84.3583,173700.0],["2021-11-11",84.1328,84.2831,83.353,83.3718,121000.0],["2021-11-12",83.2685,84.4241,82.9209,83.9167,129900.0],["2021-11-15",84.0671,84.5556,83.5879,83.5973,140700.0],["2021-11-16",84.1892,84.7153,82.3478,82.3854,183600.0],["2021-11-17",82.0659,82.3384,81.2955,82.0377,209600.0],["2021-11-18",82.1599,82.1599,80.5909,81.1922,343200.0],["2021-11-19",80.9385,82.6954,80.7506,81.5962,286200.0],["2021-11-22",81.8874,84.4711,81.4928,83.2403,243900.0],["2021-11-23",83.1651,83.851,82.8457,83.6067,144600.0],["2021-11-24",83.6067,84.3019,82.7799,82.8081,130300.0],["2021-11-26",80.9667,81.9907,80.7036,81.8216,257000.0],["2021-11-29",82.4041,82.7048,81.2297,81.6713,228000.0],["2021-11-30",81.0982,81.1828,78.8152,78.8152,264900.0],["2021-12-01",79.7453,80.403,77.6408,77.6878,297700.0],["2021-12-02",77.5751,80.7976,77.5751,80.1775,283600.0],["2021-12-03",80.4594,81.0982,79.5668,80.3842,402700.0],["2021-12-06",82.9209,84.1704,80.1587,80.6473,654700.0],["2021-12-07",80.5345,81.2861,78.8434,79.595,537100.0],["2021-12-08",79.2286,80.3654,78.9938,79.7078,276800.0],["2021-12-09",79.4541,79.7547,77.7536,78.2985,321200.0],["2021-12-10",78.3173,78.5615,77.1429,77.7254,340800.0],["2021-12-13",77.4435,78.9749,76.7295,78.3361,339800.0],["2021-12-14",78.1388,79.238,77.4999,77.7536,356500.0],["2021-12-15",78.8152,79.3319,77.8099,78.073,480300.0],["2021-12-16",77.8005,79.3601,77.8005,79.0689,467200.0],["2021-12-17",79.1159,80.5063,77.7254,77.8851,1565600.0],["2021-12-20",77.2462,77.622,75.4236,76.4664,496200.0],["2021-12-21",76.7765,78.2515,76.5604,77.1805,328200.0],["2021-12-22",77.0208,77.8005,76.8047,76.908,246500.0],["2021-12-23",76.9644,77.8475,76.8516,77.4529,276400.0],["2021-12-27",77.5281,78.4018,77.1523,78.2609,256800.0],["2021-12-28",78.2139,79.3413,78.0542,78.6461,320800.0],["2021-12-29",78.7213,79.4541,78.4958,79.285,403600.0],["2021-12-30",79.2756,79.9708,79.2004,79.3225,328100.0],["2021-12-31",79.0595,79.8017,78.4864,78.5334,221500.0],["2022-01-03",78.6837,80.6942,78.5428,80.309,457500.0],["2022-01-04",80.5251,81.9626,80.5251,81.7934,403000.0],["2022-01-05",81.7371,82.9678,80.8258,81.4834,338400.0],["2022-01-06",81.9908,82.1411,80.9385,81.3613,291700.0],["2022-01-07",81.0324,81.9626,80.7318,80.9385,219600.0],["2022-01-10",81.0043,81.1452,79.3695,79.7735,214900.0],["2022-01-11",80.0929,80.6379,79.4447,80.356,247700.0],["2022-01-12",80.4124,80.5627,79.7359,79.9614,238200.0],["2022-01-13",80.3011,82.2261,80.3011,81.9619,383700.0],["2022-01-14",81.3014,84.0661,80.9617,84.0284,365800.0],["2022-01-18",83.3395,83.934,81.8486,83.0942,525500.0],["2022-01-19",83.0376,83.6132,82.2355,82.6696,373000.0],["2022-01-20",82.8205,82.981,81.3013,81.3768,360100.0],["2022-01-21",81.3768,81.8015,80.2068,80.3955,283400.0],["2022-01-24",78.3195,80.7823,77.876,80.4521,412600.0],["2022-01-25",79.7727,80.1596,78.1497,79.5368,368200.0],["2022-01-26",78.4328,80.32,77.5741,79.3009,475400.0],["2022-01-27",79.3575,79.4707,76.3097,76.8286,547400.0],["2022-01-28",76.6305,76.7343,74.9037,76.7343,721000.0],["2022-01-31",76.3285,77.4137,76.1209,77.4042,426800.0],["2022-02-01",77.5741,78.0176,76.7343,77.6967,231100.0],["2022-02-02",77.3571,79.2631,77.291,78.9329,249900.0],["2022-02-03",78.8669,79.4519,77.8666,78.9518,265600.0],["2022-02-04",78.4611,79.0461,77.0174,78.3007,272600.0],["2022-02-07",78.4894,79.1122,77.9987,78.5554,231500.0],["2022-02-08",78.9329,79.5462,78.027,78.0742,288600.0],["2022-02-09",78.3573,79.4519,78.2912,79.0178,209000.0],["2022-02-10",78.4988,79.3292,77.7251,77.8288,205100.0],["2022-02-11",77.9515,78.9235,77.2533,78.6121,223200.0],["2022-02-14",77.9327,78.0459,75.8662,76.2908,655600.0],["2022-02-15",76.4606,77.9138,76.0643,77.1212,343500.0],["2022-02-16",76.9136,78.027,76.706,77.9421,432600.0],["2022-02-17",77.2533,78.0176,76.253,77.6118,536500.0],["2022-02-18",77.5269,77.961,76.6022,77.6967,832400.0],["2022-02-22",77.8006,77.8383,75.3755,75.5359,331500.0],["2022-02-23",75.5736,76.6682,74.5357,74.6395,527100.0],["2022-02-24",73.743,77.357,73.6958,77.2438,435700.0],["2022-02-25",77.2438,80.2351,77.2155,79.9425,446400.0],["2022-02-28",79.4613,83.0942,79.4613,82.7451,596200.0],["2022-03-01",82.2638,83.7358,81.8864,83.2074,443700.0],["2022-03-02",83.0848,84.3114,81.9619,83.7925,465800.0],["2022-03-03",84.1888,84.4436,83.2357,84.4341,473600.0],["2022-03-04",83.6037,86.8026,83.6037,86.7271,608700.0],["2022-03-07",86.8026,88.6143,85.8873,86.2836,647800.0],["2022-03-08",86.2742,86.5006,81.9996,82.1695,465400.0],["2022-03-09",82.8866,83.5849,81.9996,83.047,562800.0],["2022-03-10",82.4148,84.085,82.4148,83.8113,257600.0],["2022-03-11",84.1982,84.5285,83.2829,83.7264,364000.0],["2022-03-14",83.0564,84.1982,81.7543,82.7734,382900.0],["2022-03-15",83.2452,83.8585,82.6035,83.717,363500.0],["2022-03-16",83.6981,84.4719,80.4804,81.6505,554600.0],["2022-03-17",81.943,84.3492,81.3013,84.0661,768500.0],["2022-03-18",83.8774,84.2643,83.0659,83.8774,2136100.0],["2022-03-21",84.9248,86.2364,84.3775,84.7455,461800.0],["2022-03-22",84.8116,85.2551,84.151,84.453,309600.0],["2022-03-23",84.4907,85.1701,84.1227,84.6795,360800.0],["2022-03-24",84.5096,85.8684,84.4624,85.708,290300.0],["2022-03-25",85.8684,86.8592,85.3022,86.4912,403700.0],["2022-03-28",86.444,90.5676,85.1324,90.1052,971700.0],["2022-03-29",87.699,88.3029,84.4624,85.8967,665200.0],["2022-03-30",86.4063,88.7936,86.4063,88.3501,437400.0],["2022-03-31",88.1614,88.7747,86.9724,86.9724,352200.0],["2022-04-01",86.2081,87.7745,85.6985,87.5386,463000.0],["2022-04-04",87.7368,87.7368,85.6514,85.7269,443600.0],["2022-04-05",85.925,87.3216,84.9059,84.9342,374800.0],["2022-04-06",84.9342,86.8215,84.8682,86.1326,402400.0],["2022-04-07",86.1137,86.7931,85.1607,86.4251,256200.0],["2022-04-08",86.6233,87.2838,85.4061,85.6325,472300.0],["2022-04-11",85.6136,86.9158,84.7172,84.8304,448700.0],["2022-04-12",84.8776,85.3683,83.7264,83.7358,392800.0],["2022-04-13",84.2475,84.5413,83.101,83.4895,305600.0],["2022-04-14",83.5748,84.2191,82.9115,83.0346,404800.0],["2022-04-18",83.101,83.7453,82.3145,83.4611,506600.0],["2022-04-19",83.7832,84.6265,83.3852,83.5937,234900.0],["2022-04-20",83.66,84.8445,83.66,84.4749,465900.0],["2022-04-21",84.7592,86.0289,84.7118,85.1856,251500.0],["2022-04-22",85.0719,85.6973,83.3284,83.4705,302300.0],["2022-04-25",83.1484,83.1484,80.9216,82.6746,252500.0],["2022-04-26",82.7125,83.0252,81.3859,81.528,189500.0],["2022-04-27",81.2532,82.4187,80.8837,81.0732,208000.0],["2022-04-28",81.7744,81.9829,80.1067,80.2299,212600.0],["2022-04-29",79.6993,80.5805,78.7043,78.8654,415800.0],["2022-05-02",78.6474,80.0309,78.0884,78.6948,255900.0],["2022-05-03",78.4864,79.5003,78.1926,78.7517,182600.0],["2022-05-04",79.0928,81.926,78.5432,81.6133,355900.0],["2022-05-05",81.5186,81.8976,80.0593,80.6279,215700.0],["2022-05-06",80.0404,80.6089,78.3442,79.216,284000.0],["2022-05-09",78.5243,79.0738,76.9324,77.3209,276900.0],["2022-05-10",77.681,78.1358,76.1838,77.6146,356000.0],["2022-05-11",77.4441,78.5243,76.0511,76.2975,244000.0],["2022-05-12",76.3449,76.7997,75.331,76.2596,257200.0],["2022-05-13",76.7808,77.643,76.3828,77.1408,227000.0],["2022-05-16",77.6051,79.7182,77.6051,79.4245,351700.0],["2022-05-17",80.0498,81.4049,79.4718,81.1111,286100.0],["2022-05-18",80.8174,81.2817,78.2305,78.3916,289200.0],["2022-05-19",77.7473,78.1358,75.5868,76.7713,321600.0],["2022-05-20",76.8945,77.3777,75.1699,76.9797,739000.0],["2022-05-23",77.4346,78.9601,76.8566,78.3063,245300.0],["2022-05-24",77.8231,79.5097,77.8231,79.1307,245200.0],["2022-05-25",79.2823,80.1635,78.5811,79.6139,198200.0],["2022-05-26",80.1351,81.1869,80.0783,80.8363,218100.0],["2022-05-27",80.7321,82.3809,80.7321,82.3809,181600.0],["2022-05-31",81.6702,82.4661,81.1206,82.0208,332200.0],["2022-06-01",81.8786,82.2103,81.0637,81.8881,263500.0],["2022-06-02",82.305,83.1957,80.9026,83.1578,242100.0],["2022-06-03",83.1863,83.7358,82.106,83.48,415100.0],["2022-06-06",87.8483,90.9278,87.2229,89.2317,747300.0],["2022-06-07",88.8811,90.2835,87.3934,89.7813,460500.0],["2022-06-08",89.3644,89.3644,87.4882,87.545,294800.0],["2022-06-09",87.1944,88.5494,87.1944,87.8483,464900.0],["2022-06-10",87.3081,87.5829,85.0719,85.233,512100.0],["2022-06-13",83.7358,85.5078,83.1863,85.0245,391700.0],["2022-06-14",84.6739,85.6215,82.6841,83.3853,530300.0],["2022-06-15",83.499,84.854,82.9304,84.1812,383100.0],["2022-06-16",83.3,83.3,80.8647,81.2343,474000.0],["2022-06-17",81.727,81.727,79.2918,81.0448,941900.0],["2022-06-21",81.9544,84.2191,81.5849,83.9064,283300.0],["2022-06-22",83.2337,85.5078,82.9778,84.8729,493200.0],["2022-06-23",84.8161,85.6499,84.3233,85.0624,288800.0],["2022-06-24",85.5078,89.9708,85.4604,89.4402,759100.0],["2022-06-27",89.3549,90.7383,88.5021,89.317,338000.0],["2022-06-28",89.3928,90.4541,87.0997,87.2134,250400.0],["2022-06-29",87.7725,87.8104,86.3511,87.1376,241800.0],["2022-06-30",86.4553,88.7958,86.4459,88.2178,222700.0],["2022-07-01",87.9335,90.2266,87.3366,89.9613,247200.0],["2022-07-05",88.6916,89.4781,86.0384,87.4503,419600.0],["2022-07-06",87.384,89.5444,87.0808,89.0991,303000.0],["2022-07-07",88.7674,89.7244,88.3694,88.4452,305500.0],["2022-07-08",88.2178,88.9474,87.8956,88.521,171400.0],["2022-07-11",88.3599,89.3264,88.0946,88.2841,132200.0],["2022-07-12",87.6493,88.9759,86.3322,86.7017,346600.0],["2022-07-13",85.8489,86.986,85.8489,86.2279,178400.0],["2022-07-14",85.2004,86.7607,85.1433,86.58,214600.0],["2022-07-15",87.0652,87.3601,85.8569,86.951,191600.0],["2022-07-18",87.1032,87.8834,86.1423,86.1804,338600.0],["2022-07-19",86.4563,88.5304,86.4563,88.245,197400.0],["2022-07-20",88.283,88.4828,87.3792,88.2259,226800.0],["2022-07-21",88.3401,89.0442,87.4077,88.8444,318700.0],["2022-07-22",89.244,89.6436,88.302,89.1108,214200.0],["2022-07-25",89.4913,90.6996,89.0251,90.3286,368500.0],["2022-07-26",90.1859,90.7663,89.6245,89.891,191500.0],["2022-07-27",89.9861,90.3571,89.1298,89.1488,302500.0],["2022-07-28",89.1488,91.3752,89.1488,91.0422,181500.0],["2022-07-29",92.3075,93.0687,91.8128,92.1648,231400.0],["2022-08-01",91.7367,92.241,90.966,91.7938,200900.0],["2022-08-02",91.908,92.2219,89.8243,89.929,305700.0],["2022-08-03",90.1193,90.3952,88.4923,89.9766,177900.0],["2022-08-04",89.7958,90.6901,89.244,89.3486,149600.0],["2022-08-05",88.5494,89.5675,88.5494,89.5294,200600.0],["2022-08-08",89.9005,90.1002,87.8454,88.264,235700.0],["2022-08-09",88.7778,89.615,88.2164,89.0822,193900.0],["2022-08-10",89.6721,90.0717,89.0442,89.4057,227500.0],["2022-08-11",89.3011,89.3201,87.1984,87.8834,348000.0],["2022-08-12",88.1213,89.2915,87.9024,89.1393,284300.0],["2022-08-15",89.0251,90.8328,88.3496,90.4808,300400.0],["2022-08-16",90.4047,90.6521,89.4818,90.281,472000.0],["2022-08-17",90.0907,90.7091,89.91,90.6425,250300.0],["2022-08-18",90.4333,91.1278,90.3001,90.8138,215000.0],["2022-08-19",90.928,91.5654,90.5379,91.5369,247600.0],["2022-08-22",91.0041,91.0422,89.1679,89.4342,284500.0],["2022-08-23",89.1679,89.8624,89.1679,89.5294,198300.0],["2022-08-24",89.6911,89.929,88.8063,88.8919,316500.0],["2022-08-25",89.3391,89.4818,87.7217,88.8444,338600.0],["2022-08-26",88.6921,88.7302,87.0081,87.1033,268700.0],["2022-08-29",86.6561,88.5018,85.5429,88.3211,396500.0],["2022-08-30",88.4923,88.4923,86.932,86.9986,395100.0],["2022-08-31",87.1128,88.4067,86.4468,86.6466,483400.0],["2022-09-01",88.0927,90.0241,86.8368,89.4342,639900.0],["2022-09-02",89.7577,90.2144,87.3697,87.4172,490600.0],["2022-09-06",87.598,88.578,87.3411,87.5504,352500.0],["2022-09-07",87.9786,89.0632,87.1984,88.8348,291800.0],["2022-09-08",88.7112,89.4628,88.0166,88.9776,346400.0],["2022-09-09",89.282,90.614,88.6541,90.0622,280900.0],["2022-09-12",90.985,93.0592,90.6425,91.299,488600.0],["2022-09-13",90.262,91.2324,88.6826,89.1488,334000.0],["2022-09-14",89.0347,90.8138,89.0347,89.4342,568900.0],["2022-09-15",89.0917,89.6245,88.0927,88.6446,480400.0],["2022-09-16",88.0927,89.0442,87.284,88.6255,2643100.0],["2022-09-19",87.7883,89.8338,87.7883,89.5674,422900.0],["2022-09-20",89.4723,89.5484,87.7978,88.9014,355200.0],["2022-09-21",88.9205,90.4713,87.7502,87.8073,270600.0],["2022-09-22",87.8073,87.8073,86.5514,86.8939,309200.0],["2022-09-23",86.2184,86.5704,83.6591,84.9054,314400.0],["2022-09-26",84.4202,85.7712,84.1919,84.4678,271900.0],["2022-09-27",85.4953,85.9615,83.6971,84.2299,266600.0],["2022-09-28",84.7913,86.1233,83.7352,85.9235,294300.0],["2022-09-29",85.5144,85.5429,83.9064,84.3822,344300.0],["2022-09-30",84.268,85.3241,84.0587,84.1348,319500.0],["2022-10-03",84.639,87.0557,84.5249,86.637,233300.0],["2022-10-04",87.2269,89.2915,87.2269,89.0822,282400.0],["2022-10-05",88.3591,89.282,88.0071,88.3496,180800.0],["2022-10-06",87.7122,88.4543,86.9415,87.5599,198900.0],["2022-10-07",87.3696,87.7788,86.3611,87.5885,252900.0],["2022-10-10",87.7978,89.4057,87.6836,88.0356,237400.0],["2022-10-11",87.9691,88.6351,86.8749,87.4458,293700.0],["2022-10-12",87.3411,87.3411,85.4668,85.5334,228500.0],["2022-10-13",84.6449,88.4377,84.129,87.9696,227900.0],["2022-10-14",88.132,88.5237,86.3741,87.1766,262300.0],["2022-10-17",88.0842,90.186,88.0842,89.6892,339400.0],["2022-10-18",90.7114,93.4342,90.5299,93.2336,393000.0],["2022-10-19",92.6699,92.7464,90.4917,91.5044,301300.0],["2022-10-20",92.0776,92.2782,91.0172,92.24,200500.0],["2022-10-21",92.4502,94.7526,91.8579,94.4182,218600.0],["2022-10-24",94.9628,96.2239,94.5615,95.3736,273400.0],["2022-10-25",94.8099,97.1124,94.8099,96.9308,202500.0],["2022-10-26",97.3416,97.8098,96.7302,96.9022,244100.0],["2022-10-27",97.2652,100.0644,97.2652,99.1664,443900.0],["2022-10-28",99.3575,102.4051,98.9371,102.3764,353300.0],["2022-10-31",101.4688,104.1247,101.4497,103.5037,302100.0],["2022-11-01",103.8572,104.4686,103.1884,103.5993,374700.0],["2022-11-02",103.3222,105.787,103.0069,103.8381,444600.0],["2022-11-03",102.8541,104.9272,102.6534,104.4877,227900.0],["2022-11-04",104.803,105.4526,102.0516,104.2967,294400.0],["2022-11-07",104.5546,107.0672,104.3158,107.0481,261400.0],["2022-11-08",106.9335,107.9844,106.1787,106.666,249800.0],["2022-11-09",106.1023,106.2552,104.4591,104.5068,289900.0],["2022-11-10",106.7615,107.4589,105.5577,106.8952,262000.0],["2022-11-11",106.2552,106.2647,102.2713,102.3477,401000.0],["2022-11-14",102.7012,104.7839,102.1089,102.214,409200.0],["2022-11-15",103.112,103.4177,101.87,102.4146,322100.0],["2022-11-16",102.5101,103.4559,101.5357,102.5483,304400.0],["2022-11-17",100.2173,101.2109,99.3288,100.8574,409000.0],["2022-11-18",101.7554,102.8636,101.0484,102.2808,336200.0],["2022-11-21",102.2426,104.3062,102.2426,103.6088,280800.0],["2022-11-22",103.7139,104.7743,103.7139,104.0483,148300.0],["2022-11-23",103.9432,105.0705,103.9432,104.1247,196800.0],["2022-11-25",104.8412,106.0736,104.2584,105.6724,82700.0],["2022-11-28",104.7743,106.0163,104.4113,104.9845,191900.0],["2022-11-29",104.3731,105.4717,104.1725,104.6597,217800.0],["2022-11-30",104.2202,105.2138,102.9783,105.1947,300200.0],["2022-12-01",105.7775,105.787,104.1438,104.7648,198500.0],["2022-12-02",104.5355,105.8539,103.8381,104.3827,785900.0],["2022-12-05",107.8602,112.6752,107.2201,108.8728,997500.0],["2022-12-06",108.634,110.2103,107.8219,110.0193,656700.0],["2022-12-07",109.79,110.8218,106.6277,107.4876,390500.0],["2022-12-08",108.5289,109.3983,107.4589,107.8793,337800.0],["2022-12-09",107.6404,107.8793,105.5577,105.5673,360300.0],["2022-12-12",105.7297,106.2838,104.9845,105.9494,261800.0],["2022-12-13",107.2296,107.4302,105.061,105.0992,374600.0],["2022-12-14",105.4813,107.4111,105.0896,106.6851,431100.0],["2022-12-15",106.236,106.3698,104.631,104.9845,328400.0],["2022-12-16",104.5355,106.6182,103.4942,105.5577,2013600.0],["2022-12-19",105.6342,106.3411,103.5228,104.0005,283200.0],["2022-12-20",104.2011,105.4431,103.7999,104.3158,185900.0],["2022-12-21",104.6215,106.0068,104.1916,105.9303,236100.0],["2022-12-22",105.6915,105.6915,103.5706,104.631,338800.0],["2022-12-23",104.268,105.3762,103.5993,104.5928,181400.0],["2022-12-27",104.7839,106.3794,104.4686,106.2838,295800.0],["2022-12-28",106.494,107.5353,105.4049,105.5195,564800.0],["2022-12-29",105.9112,107.1436,105.2425,105.5195,296900.0],["2022-12-30",105.5577,106.322,104.6979,105.9781,240900.0],["2023-01-03",104.268,106.3889,104.268,105.1469,460300.0],["2023-01-04",105.0036,105.7297,103.5037,104.0005,213300.0],["2023-01-05",103.6757,104.1247,101.6981,102.6343,302200.0],["2023-01-06",103.6184,105.1278,102.6916,103.4942,346500.0],["2023-01-09",103.2362,103.2458,99.9784,100.0835,369400.0],["2023-01-10",100.1218,101.3542,99.902,100.8765,270500.0],["2023-01-11",101.0102,102.0611,100.6472,101.8892,280400.0],["2023-01-12",101.7741,102.3493,100.3457,101.6974,203500.0],["2023-01-13",100.3744,101.6974,100.3744,101.592,234300.0],["2023-01-17",101.87,102.2247,100.8538,100.9401,230700.0],["2023-01-18",100.8154,101.3907,97.4792,97.7764,311300.0],["2023-01-19",97.5271,97.9777,96.5684,96.7314,289100.0],["2023-01-20",97.019,98.1119,96.0603,97.2299,262200.0],["2023-01-23",97.4121,98.2462,96.9136,97.8914,311800.0],["2023-01-24",96.8752,99.3486,96.856,98.9939,364300.0],["2023-01-25",98.8597,100.1827,98.7734,100.0005,265900.0],["2023-01-26",100.2019,100.5758,98.9076,99.0131,298900.0],["2023-01-27",99.061,99.78,97.2299,97.7668,233500.0],["2023-01-30",98.064,99.2432,97.7956,98.4091,257400.0],["2023-01-31",98.9364,99.4925,98.1215,99.4925,374600.0],["2023-02-01",99.3295,99.6458,98.2653,99.4541,324400.0],["2023-02-02",98.9939,100.3169,98.6009,100.1252,316500.0],["2023-02-03",100.3936,100.7004,99.2815,99.7801,188200.0],["2023-02-06",100.2306,101.6207,100.1539,100.6333,315100.0],["2023-02-07",100.1731,101.1701,98.7926,101.1126,210200.0],["2023-02-08",100.8538,101.9179,100.7579,101.4769,257200.0],["2023-02-09",101.5057,101.8316,99.8184,100.4511,198800.0],["2023-02-10",100.9017,102.589,100.4895,102.589,219900.0],["2023-02-13",102.8574,103.4326,101.6591,101.9467,391300.0],["2023-02-14",101.8796,102.2535,100.8729,101.6399,378800.0],["2023-02-15",101.4865,103.1259,100.8538,103.0588,283500.0],["2023-02-16",102.6082,105.1295,102.6082,103.7107,219200.0],["2023-02-17",103.9312,104.4584,103.634,104.0941,274100.0],["2023-02-21",103.9311,104.0366,102.7424,103.3943,232100.0],["2023-02-22",103.3464,103.7203,102.5123,102.8478,291100.0],["2023-02-23",103.193,104.2763,102.704,102.7232,221900.0],["2023-02-24",102.4836,103.1163,101.9179,102.9246,154600.0],["2023-02-27",103.2792,103.8449,102.1384,102.3589,170700.0],["2023-02-28",102.3397,102.9437,101.8891,102.2343,280400.0],["2023-03-01",101.9658,103.2601,101.2756,102.5986,212500.0],["2023-03-02",102.5507,103.9791,102.5507,103.9407,214900.0],["2023-03-03",104.1996,104.7556,103.1834,104.6789,229700.0],["2023-03-06",104.2571,104.7365,103.2888,103.5381,349200.0],["2023-03-07",103.864,104.5926,103.8161,103.8832,193400.0],["2023-03-08",103.7778,104.353,100.384,101.6495,319700.0],["2023-03-09",102.1576,102.4644,100.4991,100.5566,211400.0],["2023-03-10",100.1731,101.8508,99.339,99.4637,239400.0],["2023-03-13",98.7159,99.7129,98.2557,98.9747,287600.0],["2023-03-14",99.9814,101.3427,98.8885,100.4895,334300.0],["2023-03-15",99.4445,99.6554,97.5655,99.6075,284500.0],["2023-03-16",99.1665,100.9592,99.1473,99.828,262700.0],["2023-03-17",99.5787,99.5787,97.3642,98.0161,545700.0],["2023-03-20",98.7638,100.5566,98.7638,99.1857,245900.0],["2023-03-21",100.1827,100.8538,99.8951,100.4799,191800.0],["2023-03-22",100.4991,100.6045,98.668,98.783,207700.0],["2023-03-23",98.783,99.8951,98.0544,98.3804,271800.0],["2023-03-24",98.2078,99.2719,97.508,99.0802,280100.0],["2023-03-27",99.8568,100.4799,99.0706,100.4415,338300.0],["2023-03-28",100.6237,101.5057,100.3265,101.1414,308700.0],["2023-03-29",101.592,102.426,101.0263,102.2439,387500.0],["2023-03-30",102.4835,103.0492,102.0138,102.2726,302600.0],["2023-03-31",102.9245,103.9312,102.6274,103.0204,456300.0],["2023-04-03",103.4614,106.9414,101.6207,105.9348,880300.0],["2023-04-04",104.794,104.8707,101.544,103.0012,573400.0],["2023-04-05",102.8095,104.3817,102.7712,103.1738,498400.0],["2023-04-06",103.4231,104.075,102.7999,103.4039,288200.0],["2023-04-10",103.2697,105.0336,103.2697,104.2379,376700.0],["2023-04-11",103.7874,104.1421,102.8862,102.9246,338700.0],["2023-04-12",102.9054,104.6885,102.7328,104.1996,396600.0],["2023-04-13",104.2765,104.6228,102.9971,104.3054,319200.0],["2023-04-14",103.8437,104.7287,102.9298,103.8244,281400.0],["2023-04-17",103.6224,103.911,102.9875,103.8821,295400.0],["2023-04-18",103.9687,104.8345,103.4204,103.5936,202900.0],["2023-04-19",103.7475,103.7763,101.5253,101.7081,427200.0],["2023-04-20",101.5638,101.9582,100.7654,100.977,295900.0],["2023-04-21",101.1502,101.4099,99.1782,99.3513,257200.0],["2023-04-24",99.1685,99.5726,97.5717,99.0916,291500.0],["2023-04-25",98.8222,99.5052,98.2354,98.4855,258400.0],["2023-04-26",97.8314,97.841,95.6189,96.4847,313500.0],["2023-04-27",96.4654,98.5625,96.4654,98.5048,265600.0],["2023-04-28",98.9088,99.1974,97.7737,98.1489,267100.0],["2023-05-01",98.399,99.7938,98.399,99.2455,263100.0],["2023-05-02",98.2643,98.2643,94.8686,96.1384,469000.0],["2023-05-03",96.3981,97.6294,96.1095,96.1384,414000.0],["2023-05-04",95.5901,95.6959,94.1952,94.9552,252200.0],["2023-05-05",95.6766,97.6486,95.6766,97.235,382600.0],["2023-05-08",97.3119,97.5813,95.3688,95.5612,248700.0],["2023-05-09",96.0518,96.3019,95.3399,95.6381,237700.0],["2023-05-10",96.1768,96.35,95.1668,95.9075,257500.0],["2023-05-11",95.6862,95.7343,94.3491,94.984,231500.0],["2023-05-12",95.263,95.7343,94.5896,95.4361,248100.0],["2023-05-15",95.465,96.0037,94.8878,95.4938,225200.0],["2023-05-16",95.3784,95.3784,94.3587,94.4068,294200.0],["2023-05-17",94.6185,96.0422,93.974,95.8498,268200.0],["2023-05-18",95.6862,96.4943,94.8878,96.0999,221200.0],["2023-05-19",96.6001,96.9176,94.4838,94.5896,279800.0],["2023-05-22",94.5704,95.3111,94.2529,94.7243,280800.0],["2023-05-23",94.4453,94.8205,93.9643,94.3106,228300.0],["2023-05-24",94.3684,94.6281,93.1563,93.3583,230000.0],["2023-05-25",93.0505,93.1274,91.7999,92.2905,363700.0],["2023-05-26",92.608,93.9162,91.8576,93.5314,379800.0],["2023-05-30",93.5507,94.2241,93.0986,93.7816,215100.0],["2023-05-31",93.7527,94.301,93.2621,93.6276,390700.0],["2023-06-01",93.9355,95.8209,93.5699,95.1572,355600.0],["2023-06-02",95.5612,97.5909,95.5612,97.5909,323000.0],["2023-06-05",100.1978,102.4296,98.7357,98.7453,727400.0],["2023-06-06",97.7448,100.0824,97.6679,99.2455,481900.0],["2023-06-07",98.9954,100.1497,98.3413,99.8611,406100.0],["2023-06-08",99.8227,101.1887,98.7068,101.0636,279100.0],["2023-06-09",101.0059,101.9775,100.6307,101.7177,318700.0],["2023-06-12",102.3622,104.1226,101.9582,103.2953,401400.0],["2023-06-13",103.1126,104.2284,103.0068,104.0745,271300.0],["2023-06-14",103.4685,104.1515,102.9875,103.6705,329200.0],["2023-06-15",103.4108,104.7864,103.4108,104.0649,264100.0],["2023-06-16",104.4786,105.3058,103.8437,104.7768,1341600.0],["2023-06-20",104.4786,104.7575,103.8533,104.2669,267900.0],["2023-06-21",104.0745,104.998,103.1895,104.8922,271700.0],["2023-06-22",104.9595,104.9595,103.6609,104.7287,261400.0],["2023-06-23",104.4882,104.7575,103.0933,103.3146,363300.0],["2023-06-26",103.1029,104.5267,103.0164,104.2765,196100.0],["2023-06-27",104.3247,106.2293,104.1034,105.7868,266100.0],["2023-06-28",105.7387,106.4698,104.6709,106.4025,263600.0],["2023-06-29",106.4217,108.2206,105.9888,107.8743,341800.0],["2023-06-30",108.2783,108.9613,108.1917,108.2013,324900.0],["2023-07-03",107.2009,109.1056,107.2009,108.009,163100.0],["2023-07-05",107.5568,109.1344,107.1817,108.942,289100.0],["2023-07-06",108.6727,109.2691,107.8647,108.4226,269200.0],["2023-07-07",108.0571,109.9136,108.0571,108.6631,356300.0],["2023-07-10",108.2398,110.0483,108.2398,109.423,258400.0],["2023-07-11",109.5192,111.1353,109.5192,110.9429,232900.0],["2023-07-12",111.5778,111.5875,109.9137,109.9714,221700.0],["2023-07-13",109.9714,110.7338,109.6722,110.5215,257700.0],["2023-07-14",110.367,110.5793,109.1896,110.3574,237700.0],["2023-07-17",110.0968,112.4034,110.0968,112.2683,238200.0],["2023-07-18",112.2972,113.3491,111.9691,112.1814,232000.0],["2023-07-19",112.442,113.1851,111.2839,112.0173,180600.0],["2023-07-20",112.027,113.4457,111.6602,113.4264,232800.0],["2023-07-21",113.8799,114.2467,113.243,113.6194,298200.0],["2023-07-24",114.0151,114.5941,113.1561,113.272,290800.0],["2023-07-25",112.442,114.1309,111.7664,114.1116,229900.0],["2023-07-26",114.4204,115.5013,114.1695,114.7871,292200.0],["2023-07-27",114.681,115.1346,113.0114,113.7641,304400.0],["2023-07-28",114.3818,116.476,114.3818,116.3892,252000.0],["2023-07-31",116.3409,117.4315,116.3409,117.1033,341200.0],["2023-08-01",117.2964,118.937,116.727,118.107,525200.0],["2023-08-02",117.8078,118.6378,117.1516,117.7499,289100.0],["2023-08-03",118.0491,118.7922,117.1902,118.3773,319800.0],["2023-08-04",118.6475,119.2169,117.4508,117.4604,217900.0],["2023-08-07",117.7403,118.6764,117.7403,118.1263,167400.0],["2023-08-08",117.8078,118.0491,116.4953,116.9779,258900.0],["2023-08-09",117.0068,117.3253,116.1189,116.2637,333100.0],["2023-08-10",116.061,116.7655,115.1635,115.4627,286800.0],["2023-08-11",115.5592,116.312,115.2504,116.2637,343800.0],["2023-08-14",116.5822,117.2481,115.8584,116.1382,302400.0],["2023-08-15",115.5399,116.3023,114.5362,115.4337,231200.0],["2023-08-16",115.3276,115.8873,114.3625,114.43,223500.0],["2023-08-17",114.3528,115.0573,112.0945,112.1717,285600.0],["2023-08-18",112.027,113.0596,111.8822,111.998,309100.0],["2023-08-21",112.1428,112.4999,111.3032,111.9305,208700.0],["2023-08-22",111.6892,112.5192,110.8785,111.4865,312600.0],["2023-08-23",111.8822,113.6194,111.7182,113.5132,323600.0],["2023-08-24",113.2816,114.4493,112.9728,113.7641,183500.0],["2023-08-25",114.2177,114.5362,112.9728,113.6387,200700.0],["2023-08-28",113.4843,114.7292,113.4843,114.4204,229400.0],["2023-08-29",114.2853,114.2853,112.857,113.0982,245200.0],["2023-08-30",113.0982,114.237,113.0982,113.3781,316300.0],["2023-08-31",113.8992,114.266,112.7508,113.5518,272100.0],["2023-09-01",114.1309,115.1828,113.4457,114.8643,225600.0],["2023-09-05",114.1791,114.2756,112.6929,113.0017,287200.0],["2023-09-06",112.9245,113.6773,111.2549,111.4962,350000.0],["2023-09-07",112.2393,112.7122,105.9373,106.0724,849900.0],["2023-09-08",106.4971,108.2149,105.6767,106.4681,517000.0],["2023-09-11",106.5164,107.4235,105.7057,106.5357,421800.0],["2023-09-12",105.6767,107.7034,105.5995,107.3946,461800.0],["2023-09-13",107.4235,108.2053,106.7866,107.4332,453200.0],["2023-09-14",107.7517,108.2149,106.6611,107.3656,445300.0],["2023-09-15",106.9893,107.4911,104.8082,105.918,1850300.0],["2023-09-18",106.2558,107.6262,106.1496,106.2365,440500.0],["2023-09-19",106.3619,106.4295,104.2194,104.3353,484600.0],["2023-09-20",104.5958,106.9313,103.8817,105.6767,680300.0],["2023-09-21",105.1845,105.1845,102.7911,102.8201,344000.0],["2023-09-22",102.7332,103.1482,101.4979,101.7488,294200.0],["2023-09-25",101.7295,102.6753,101.6234,101.6813,193500.0],["2023-09-26",101.3146,101.469,100.6293,101.1987,245900.0],["2023-09-27",101.4304,102.1156,100.9478,101.8067,269100.0],["2023-09-28",101.9805,103.4763,101.9805,102.9745,272700.0],["2023-09-29",103.3509,103.7176,101.7585,101.855,361600.0],["2023-10-02",101.8743,104.509,101.8743,103.1868,486000.0],["2023-10-03",102.6946,103.4667,101.4883,102.1349,428600.0],["2023-10-04",102.2893,102.5981,101.1119,102.0866,429600.0],["2023-10-05",102.0094,102.7622,101.44,101.4786,199200.0],["2023-10-06",100.9092,103.6404,100.8224,102.9552,298400.0],["2023-10-09",103.3895,108.0026,103.3895,107.1919,457000.0],["2023-10-10",107.4332,109.7494,107.327,108.0991,424200.0],["2023-10-11",108.2053,109.7687,107.8578,109.7301,284700.0],["2023-10-12",110.0205,110.6596,108.6166,108.7812,318000.0],["2023-10-13",109.2556,110.5821,109.1588,110.4175,343200.0],["2023-10-16",110.7952,112.6445,110.6402,111.4826,301100.0],["2023-10-17",111.3664,113.3706,110.9307,111.0566,348100.0],["2023-10-18",111.1631,111.1824,109.1975,109.2653,216000.0],["2023-10-19",109.2072,109.7204,107.7742,107.8904,276900.0],["2023-10-20",108.3165,109.062,106.409,106.4962,240900.0],["2023-10-23",106.3025,106.9512,104.6856,104.9664,236800.0],["2023-10-24",105.77,105.9927,103.2332,103.7464,271100.0],["2023-10-25",103.9013,104.2402,102.7588,103.3204,357100.0],["2023-10-26",103.3882,105.5861,102.6039,104.8792,201800.0],["2023-10-27",104.3273,104.8599,102.9524,103.514,192500.0],["2023-10-30",104.1337,105.557,103.2042,103.7367,227500.0],["2023-10-31",104.4338,106.1283,103.4172,105.77,227100.0],["2023-11-01",106.1186,107.1352,105.6441,106.2735,270300.0],["2023-11-02",106.5446,107.4644,106.5252,106.6124,210200.0],["2023-11-03",107.203,108.3552,107.203,107.4257,178200.0],["2023-11-06",107.5516,107.7162,106.7382,107.6871,175400.0],["2023-11-07",107.6,108.0163,107.0965,107.4257,162800.0],["2023-11-08",107.6387,108.055,107.1255,107.1546,185300.0],["2023-11-09",107.4935,107.4935,105.983,106.4381,159300.0],["2023-11-10",106.8738,109.0717,106.806,108.7909,219200.0],["2023-11-13",108.7231,111.0275,108.5682,110.1658,288600.0],["2023-11-14",111.0759,112.6251,110.3401,112.4896,282000.0],["2023-11-15",112.3153,112.9834,111.347,111.8408,238400.0],["2023-11-16",112.1119,112.7122,111.347,111.5213,213800.0],["2023-11-17",112.2185,112.567,110.9888,111.1243,226600.0],["2023-11-20",111.1631,112.3346,110.4563,112.3056,290000.0],["2023-11-21",112.4121,113.1286,111.5116,111.56,271500.0],["2023-11-22",111.7731,112.8962,111.7731,112.6058,221400.0],["2023-11-24",112.6154,113.603,112.6154,112.9252,89300.0],["2023-11-27",112.4896,113.0318,112.112,112.7316,267300.0],["2023-11-28",112.7607,113.0705,111.8021,112.3056,313800.0],["2023-11-29",112.7316,113.0802,111.8796,112.2862,350400.0],["2023-11-30",112.4992,114.0,112.0248,113.6805,358200.0],["2023-12-01",113.9613,116.1592,113.6611,116.1107,564700.0],["2023-12-04",124.9023,131.7284,121.5135,131.68,1618700.0],["2023-12-05",130.6149,131.6509,126.9066,127.565,691500.0],["2023-12-06",127.0421,128.3492,125.2218,125.5123,416500.0],["2023-12-07",125.125,125.2993,123.4984,124.8926,348400.0],["2023-12-08",125.2703,125.6963,123.2273,123.6146,390300.0],["2023-12-11",123.6436,124.1374,123.479,124.0116,382100.0],["2023-12-12",123.45,124.8345,122.7141,124.0406,314600.0],["2023-12-13",123.8857,125.2993,123.6243,125.2606,430000.0],["2023-12-14",125.1928,125.2025,121.5813,122.2881,471400.0],["2023-12-15",121.804,123.0433,120.3032,121.4651,962000.0],["2023-12-18",121.7556,122.8593,120.2548,120.5743,319800.0],["2023-12-19",120.9616,121.7071,120.9035,121.01,264000.0],["2023-12-20",120.7486,121.3683,118.6766,118.8218,417100.0],["2023-12-21",119.3253,120.0999,118.6959,119.1897,211300.0],["2023-12-22",119.8675,120.7486,119.5093,119.8578,191300.0],["2023-12-26",119.8384,120.8164,119.5189,120.6808,280400.0],["2023-12-27",120.4872,121.5813,120.4872,121.2618,334800.0],["2023-12-28",121.2618,121.6394,120.0321,120.797,271600.0],["2023-12-29",120.9422,121.1746,119.6932,120.371,231800.0],["2024-01-02",120.2064,121.1068,119.6739,120.6324,239600.0],["2024-01-03",119.3156,120.8454,119.3059,119.4512,269200.0],["2024-01-04",119.3834,120.1386,119.1316,119.335,377700.0],["2024-01-05",119.4221,120.7002,119.4221,120.4194,515400.0],["2024-01-08",120.4194,122.8594,120.0999,122.656,228600.0],["2024-01-09",122.6657,123.5758,121.9686,123.2079,237800.0],["2024-01-10",123.6049,124.5634,123.1789,123.9825,205600.0],["2024-01-11",123.9631,124.3321,122.7201,124.0311,249500.0],["2024-01-12",124.6719,125.5264,123.9242,124.905,204100.0],["2024-01-16",124.4874,124.6331,122.458,123.6038,284600.0],["2024-01-17",122.5745,123.8369,122.5745,123.6621,226900.0],["2024-01-18",124.1282,125.1477,123.3804,125.0118,232800.0],["2024-01-19",125.6041,126.2353,124.6234,125.7498,239900.0],["2024-01-22",126.2353,127.488,126.2353,127.284,162900.0],["2024-01-23",127.4783,127.5656,124.7788,124.7982,227200.0],["2024-01-24",125.1186,126.0023,124.9244,124.9827,175000.0],["2024-01-25",125.575,126.2353,123.2639,124.5069,204700.0],["2024-01-26",125.4779,127.3326,125.4779,127.1384,202900.0],["2024-01-29",127.216,128.1094,126.0897,127.0801,222600.0],["2024-01-30",127.2646,127.3909,126.0023,126.6335,551100.0],["2024-01-31",126.2353,126.5752,123.8563,123.9631,349400.0],["2024-02-01",123.9631,125.1089,123.3416,125.0895,239700.0],["2024-02-02",124.2738,125.643,123.6815,125.274,203300.0],["2024-02-05",124.6525,124.6525,121.8948,123.7203,165400.0],["2024-02-06",123.5358,125.0409,123.5358,124.9924,235700.0],["2024-02-07",125.1866,126.2936,124.5457,124.8079,195000.0],["2024-02-08",124.9633,127.0219,124.5748,126.4393,253800.0],["2024-02-09",126.983,127.7696,126.7208,127.7307,179800.0],["2024-02-12",127.8861,128.4784,127.352,127.4588,191800.0],["2024-02-13",126.4684,128.2842,125.4197,126.2645,313500.0],["2024-02-14",127.6724,129.4106,126.8082,129.0804,374900.0],["2024-02-15",129.7699,130.4787,129.3329,130.3914,212300.0],["2024-02-16",130.4011,132.2849,129.0805,131.4013,265000.0],["2024-02-20",131.1391,132.6636,130.7118,130.9837,249300.0],["2024-02-21",130.5564,132.3529,130.5564,132.1781,231000.0],["2024-02-22",132.4112,134.1396,132.3238,133.8774,233900.0],["2024-02-23",134.3532,135.499,133.8871,135.2271,178800.0],["2024-02-26",135.2272,136.0526,134.6348,135.4214,313300.0],["2024-02-27",135.4505,136.7614,134.897,136.441,224600.0],["2024-02-28",136.8196,137.0333,135.9457,135.9554,269800.0],["2024-02-29",136.004,136.8488,135.4893,135.9069,310000.0],["2024-03-01",135.9069,136.8197,134.7611,136.7323,209800.0],["2024-03-04",137.2566,139.8299,137.2566,138.8297,329100.0],["2024-03-05",138.4607,139.1793,137.6936,139.0142,304400.0],["2024-03-06",140.1115,140.966,138.8783,139.2084,253900.0],["2024-03-07",139.4803,139.4803,135.8486,137.3537,277100.0],["2024-03-08",137.9073,138.4996,136.5672,137.4703,174800.0],["2024-03-11",137.1207,138.0432,136.0331,136.6546,292600.0],["2024-03-12",136.2273,138.0917,135.2077,137.6548,346500.0],["2024-03-13",137.4411,139.8396,137.0139,139.3929,296700.0],["2024-03-14",139.8687,139.8687,137.7616,139.0336,351000.0],["2024-03-15",138.5578,140.2183,138.2083,138.5093,847900.0],["2024-03-18",115.1072,127.5851,114.2818,124.6817,1755800.0],["2024-03-19",124.9633,126.5655,121.9919,123.0503,991200.0],["2024-03-20",123.6912,124.8176,122.8367,123.3222,567100.0],["2024-03-21",123.3222,124.1379,122.4677,124.0893,403900.0],["2024-03-22",124.4292,124.4777,122.6619,122.8464,287300.0],["2024-03-25",123.0989,124.1767,122.7978,123.565,263200.0],["2024-03-26",123.6426,124.5263,123.5358,123.7592,183400.0],["2024-03-27",124.6525,126.4392,124.6525,126.313,202100.0],["2024-03-28",126.313,127.5851,126.245,126.614,202100.0],["2024-04-01",126.4684,126.9927,125.4197,126.5363,275600.0],["2024-04-02",126.3033,127.4491,124.5263,124.6719,265400.0],["2024-04-03",124.6817,126.381,124.1864,125.6818,176500.0],["2024-04-04",126.2256,127.3714,125.2934,125.7207,173800.0],["2024-04-05",125.4002,126.9442,125.3323,125.9052,170700.0],["2024-04-08",125.4488,126.7111,125.4197,126.4004,149500.0],["2024-04-09",126.3421,126.3421,123.7592,123.9534,224800.0],["2024-04-10",123.3222,123.6815,122.021,122.6813,185100.0],["2024-04-11",122.9735,124.1129,122.2528,123.0611,233600.0],["2024-04-12",122.3599,123.3728,119.9155,120.3537,225700.0],["2024-04-15",120.9672,121.5418,117.7242,117.9969,312800.0],["2024-04-16",119.8862,121.386,119.5064,120.8017,499200.0],["2024-04-17",121.7951,122.3307,120.7043,121.425,360900.0],["2024-04-18",121.8535,121.8925,119.7596,119.9641,209800.0],["2024-04-19",119.6915,122.5839,119.6915,121.6782,317600.0],["2024-04-22",121.9314,122.6813,120.568,121.8632,198900.0],["2024-04-23",122.097,125.0381,122.097,124.7362,271400.0],["2024-04-24",124.5804,125.4764,123.6357,125.1161,227800.0],["2024-04-25",124.5999,126.723,124.298,125.7491,265900.0],["2024-04-26",125.7199,127.1807,125.155,126.0899,230700.0],["2024-04-29",126.1873,128.3786,126.1873,126.723,212400.0],["2024-04-30",126.4113,126.8691,125.116,125.34,276800.0],["2024-05-01",125.6614,126.9762,124.7849,125.5933,266400.0],["2024-05-02",126.4113,127.2391,125.418,126.4503,224700.0],["2024-05-03",127.2586,128.1935,126.5866,128.1156,199700.0],["2024-05-06",128.6221,130.4043,128.4468,130.3264,199000.0],["2024-05-07",130.5017,132.1183,129.966,131.1542,328900.0],["2024-05-08",131.1542,131.9528,129.3038,130.2095,233500.0],["2024-05-09",131.0665,132.2742,130.2777,132.206,156600.0],["2024-05-10",132.6929,132.8195,130.9497,131.5632,194500.0],["2024-05-13",131.9625,132.6929,130.7646,130.8717,188200.0],["2024-05-14",131.0081,131.6411,130.2777,131.4756,258000.0],["2024-05-15",132.2449,132.9461,131.8456,132.2742,223300.0],["2024-05-16",132.2255,133.5694,131.8457,133.1117,215300.0],["2024-05-17",133.0533,133.4623,131.4171,133.1799,242600.0],["2024-05-20",133.3357,134.2512,132.4397,133.6181,173000.0],["2024-05-21",133.7448,134.0467,133.0728,133.8519,119500.0],["2024-05-22",133.3844,133.8129,132.5177,133.7058,212500.0],["2024-05-23",134.2609,134.3972,133.0143,133.1409,143500.0],["2024-05-24",133.9298,134.6699,133.2773,134.0369,159100.0],["2024-05-28",134.1635,134.1635,131.2905,131.5438,204100.0],["2024-05-29",130.9107,131.5145,128.515,129.2259,267100.0],["2024-05-30",129.6154,130.3166,129.1382,129.6252,279300.0],["2024-05-31",130.2874,131.2321,129.5083,131.1347,429800.0],["2024-06-03",126.6158,128.5052,114.0234,115.7082,1192400.0],["2024-06-04",112.806,116.351,112.66,114.1598,580900.0],["2024-06-05",113.9942,115.7472,113.3222,115.007,379700.0],["2024-06-06",114.6272,116.2634,112.8645,113.7507,378300.0],["2024-06-07",113.1274,113.9358,112.1633,112.6794,295400.0],["2024-06-10",111.8516,113.478,111.8224,112.6113,251500.0],["2024-06-11",113.7118,114.1111,112.7963,113.8871,373900.0],["2024-06-12",114.7928,115.3479,113.5559,113.6923,306900.0],["2024-06-13",113.2151,113.8091,111.7153,112.0561,230500.0],["2024-06-14",110.6245,111.7542,109.076,110.5369,301200.0],["2024-06-17",109.8259,112.1146,109.4169,112.0659,391200.0],["2024-06-18",111.7055,112.5918,111.3744,112.2022,284300.0],["2024-06-20",111.9295,113.6338,111.6763,112.9619,335900.0],["2024-06-21",113.3612,114.2864,112.5334,114.2474,1385000.0],["2024-06-24",114.3935,115.3479,113.9552,114.0331,325400.0],["2024-06-25",114.0331,115.1629,112.7866,114.559,356400.0],["2024-06-26",113.9455,115.5037,113.4975,114.9389,282400.0],["2024-06-27",115.718,115.718,113.7799,114.1013,309800.0],["2024-06-28",114.9194,115.5622,113.702,114.4811,559700.0],["2024-07-01",114.7343,114.9096,112.7184,112.7476,284400.0],["2024-07-02",112.9034,113.517,112.6697,113.4196,209400.0],["2024-07-03",113.965,114.2669,113.0787,113.2832,226000.0],["2024-07-05",113.4877,113.5267,110.7122,111.2673,744700.0],["2024-07-08",112.0561,113.3027,111.3452,111.4815,460700.0],["2024-07-09",111.4329,111.4329,110.2739,110.4395,409400.0],["2024-07-10",110.605,111.4621,110.605,110.9946,324700.0],["2024-07-11",112.173,113.4683,111.764,113.3514,257800.0],["2024-07-12",114.6801,116.1554,114.1916,115.0318,326200.0],["2024-07-15",114.9732,117.3766,114.9732,115.6474,929700.0],["2024-07-16",116.7318,120.1806,116.7318,120.1709,356800.0],["2024-07-17",119.9364,121.3433,119.9364,120.8841,338200.0],["2024-07-18",120.8841,120.8841,118.9789,119.0864,370600.0],["2024-07-19",119.4088,120.0145,117.9824,118.1192,331300.0],["2024-07-22",117.8456,120.1709,117.8456,119.9071,366600.0],["2024-07-23",119.9071,121.5094,119.5651,120.972,275800.0],["2024-07-24",120.8645,121.1283,117.9726,118.0996,416900.0],["2024-07-25",118.8226,120.6691,118.2853,119.8485,229900.0],["2024-07-26",119.9755,120.6398,118.764,119.3209,259600.0],["2024-07-29",119.7996,121.3042,119.1939,120.591,282900.0],["2024-07-30",121.1381,121.4312,119.6238,119.8485,172900.0],["2024-07-31",120.4835,123.2973,120.0927,121.5387,214700.0],["2024-08-01",121.48,122.2714,119.6433,120.4835,195000.0],["2024-08-02",118.7835,120.3858,118.0019,120.2002,164900.0],["2024-08-05",117.4646,117.914,115.2956,117.0835,475000.0],["2024-08-06",117.0835,119.2134,116.2042,117.3376,204100.0],["2024-08-07",118.3048,118.8422,116.1554,116.556,173500.0],["2024-08-08",117.4646,119.1939,116.8588,118.8421,212800.0],["2024-08-09",118.6663,120.503,117.0738,119.1548,268400.0],["2024-08-12",119.4088,120.4737,118.891,119.6628,215300.0],["2024-08-13",120.503,121.5387,119.6824,120.6984,179600.0],["2024-08-14",120.6789,121.6071,120.5128,121.1088,147100.0],["2024-08-15",122.1249,122.672,121.0502,122.2128,140000.0],["2024-08-16",121.9588,123.2289,121.8904,122.1737,136000.0],["2024-08-19",122.1737,123.4438,122.1737,123.4243,111500.0],["2024-08-20",123.0921,123.6294,122.1835,122.3105,147700.0],["2024-08-21",123.307,123.9128,122.1835,123.7662,149500.0],["2024-08-22",124.3036,124.88,123.776,123.9421,141800.0],["2024-08-23",124.8898,126.8145,124.2547,126.58,187700.0],["2024-08-26",126.9805,127.8696,125.3197,125.7593,227600.0],["2024-08-27",125.1145,126.5898,125.1145,125.6421,233900.0],["2024-08-28",125.476,126.834,124.5967,125.4857,300100.0],["2024-08-29",126.1403,127.8696,125.7495,126.2478,220900.0],["2024-08-30",126.3943,127.7035,126.2283,127.5863,269000.0],["2024-09-03",127.2053,128.1236,124.9582,125.1633,409400.0],["2024-09-04",125.5834,126.3748,124.8507,126.238,418100.0],["2024-09-05",127.215,133.0868,124.1766,132.1684,622600.0],["2024-09-06",131.8069,133.0282,129.8334,130.0874,354200.0],["2024-09-09",130.1851,132.2466,130.1851,131.4845,295400.0],["2024-09-10",131.5724,132.0805,130.6443,131.846,237800.0],["2024-09-11",130.9667,131.0546,127.7622,130.8592,256400.0],["2024-09-12",130.8983,132.0219,129.9897,131.8363,212200.0],["2024-09-13",132.7057,133.9563,131.7581,133.4776,153000.0],["2024-09-16",134.1127,135.5098,133.7023,134.4644,230600.0],["2024-09-17",135.373,135.3925,130.4587,130.9667,307500.0],["2024-09-18",131.0351,133.7609,129.9409,131.4161,263400.0],["2024-09-19",132.2466,133.5948,130.3414,131.6408,351600.0],["2024-09-20",131.5138,132.8816,130.4,132.3638,725200.0],["2024-09-23",132.7448,134.6402,131.9437,134.6109,186500.0],["2024-09-24",134.5816,134.5816,133.1063,134.2885,199000.0],["2024-09-25",134.1224,134.308,132.5494,132.9012,221100.0],["2024-09-26",132.7057,133.8684,131.9632,133.4776,214400.0],["2024-09-27",134.396,134.8356,132.7937,134.5816,234800.0],["2024-09-30",134.7184,136.2816,134.1908,136.0667,339600.0],["2024-10-01",136.1155,137.9522,134.2592,137.5321,221900.0],["2024-10-02",139.8476,140.6194,138.343,140.0137,534400.0],["2024-10-03",139.4569,141.1471,139.1051,140.7269,367300.0],["2024-10-04",141.1861,142.6125,140.1603,142.2901,255000.0],["2024-10-07",142.085,142.085,140.4534,140.7074,269500.0],["2024-10-08",140.6487,141.0493,139.8476,139.8671,229800.0],["2024-10-09",138.7729,141.4401,138.7339,140.0528,275100.0],["2024-10-10",139.8965,140.1994,138.4896,139.4568,236100.0],["2024-10-11",139.8487,142.1898,139.6625,141.5433,184200.0],["2024-10-14",141.7881,143.424,141.7783,143.0909,262100.0],["2024-10-15",143.3064,145.0304,141.9546,143.3554,307500.0],["2024-10-16",143.0223,145.05,143.0223,144.1782,190800.0],["2024-10-17",144.3545,145.53,143.5121,144.619,284000.0],["2024-10-18",144.3937,144.8443,143.5513,144.6777,167600.0],["2024-10-21",144.8639,145.6083,143.2281,144.0117,221500.0],["2024-10-22",143.7178,143.7178,141.9351,142.5816,184200.0],["2024-10-23",141.553,142.4052,140.3874,140.9947,209500.0],["2024-10-24",141.2102,142.8264,140.838,141.1025,216100.0],["2024-10-25",142.0036,142.5424,140.4658,140.789,196500.0],["2024-10-28",141.3865,142.2387,141.0535,141.8665,191200.0],["2024-10-29",141.7979,144.1194,141.5335,143.6492,249500.0],["2024-10-30",142.846,145.001,142.846,143.3358,250000.0],["2024-10-31",142.846,145.334,141.1808,141.3375,329200.0],["2024-11-01",141.4551,143.424,141.4551,141.7098,242900.0],["2024-11-04",141.9253,143.757,141.6902,143.1497,184200.0],["2024-11-05",143.0713,145.8924,142.4738,145.8532,167500.0],["2024-11-06",151.035,153.141,145.7944,146.1079,474900.0],["2024-11-07",146.0491,147.5184,145.5006,145.8924,284900.0],["2024-11-08",146.5389,149.3012,145.7553,148.8604,400100.0],["2024-11-11",149.3599,151.8872,149.3599,150.9468,212000.0],["2024-11-12",150.8782,151.27,149.6636,150.1926,258600.0],["2024-11-13",150.3493,151.9166,144.8737,144.9814,368600.0],["2024-11-14",144.0313,144.903,122.3639,123.3336,1776000.0],["2024-11-15",122.932,123.4022,115.6149,119.8955,1548600.0],["2024-11-18",120.0816,120.4832,115.5659,117.574,804600.0],["2024-11-19",117.7797,119.0139,115.7128,117.0548,648200.0],["2024-11-20",116.7414,120.5909,115.3602,120.5322,499900.0],["2024-11-21",120.8848,124.3817,120.346,122.2268,535800.0],["2024-11-22",122.1288,122.9418,120.7477,121.6586,369700.0],["2024-11-25",122.3933,122.6088,118.5143,119.7191,544500.0],["2024-11-26",121.9035,122.3247,120.1403,121.4725,504100.0],["2024-11-27",121.5411,121.6195,119.9053,120.7673,313900.0],["2024-11-29",121.1003,122.4324,120.8946,121.7076,219200.0],["2024-12-02",121.1982,122.3541,119.7975,121.8153,393800.0],["2024-12-03",122.3541,122.4129,119.4547,120.493,398600.0],["2024-12-04",119.9249,122.0407,119.4743,121.3746,451900.0],["2024-12-05",129.7888,130.2785,117.9168,118.3086,1047100.0],["2024-12-06",118.7298,118.7396,114.6549,115.6443,800300.0],["2024-12-09",116.7609,116.7609,113.548,113.695,761700.0],["2024-12-10",113.8713,114.7921,111.8534,113.5872,667700.0],["2024-12-11",113.9791,114.1162,109.0618,111.1482,1135400.0],["2024-12-12",111.2167,112.6175,109.7181,111.1874,549700.0],["2024-12-13",111.3735,112.5293,110.0609,110.7466,441300.0],["2024-12-16",110.2862,112.3824,110.2862,112.2747,450300.0],["2024-12-17",111.3343,112.1669,110.6192,112.0396,512000.0],["2024-12-18",112.1179,112.5979,108.3467,108.8463,713600.0],["2024-12-19",109.4438,110.2764,106.6717,107.8569,690500.0],["2024-12-20",107.6708,109.8748,107.6218,109.1401,1878100.0],["2024-12-23",108.8463,109.5515,107.6218,109.0422,446500.0],["2024-12-24",109.0814,109.2087,108.3761,108.9834,167300.0],["2024-12-26",108.7385,110.1197,108.7091,109.3752,255800.0],["2024-12-27",108.5622,110.1197,108.0039,108.8659,196100.0],["2024-12-30",108.2194,109.3066,107.2594,108.5426,240400.0],["2024-12-31",109.1793,109.5124,108.4447,109.4928,269000.0],["2025-01-02",108.6112,111.3735,108.6112,109.8552,312700.0],["2025-01-03",109.5124,112.02,109.5124,111.8437,353500.0],["2025-01-06",112.0885,113.597,111.3833,111.491,435400.0],["2025-01-07",111.0208,112.6665,110.4429,111.6184,433400.0],["2025-01-08",110.5507,111.5302,108.4545,111.4323,545700.0],["2025-01-10",111.3438,115.4516,110.9016,114.1348,606400.0],["2025-01-13",113.7024,116.3066,112.5624,116.2182,452000.0],["2025-01-14",115.658,116.0707,113.3093,114.636,464500.0],["2025-01-15",115.7858,116.0118,112.7688,114.066,454700.0],["2025-01-16",114.0463,115.4025,113.5058,114.6458,331500.0],["2025-01-17",114.6949,115.2747,113.6631,113.8694,359700.0],["2025-01-21",114.3804,117.9969,114.0267,117.7512,477500.0],["2025-01-22",117.4269,119.3236,117.309,117.6923,1087700.0],["2025-01-23",117.8102,118.0854,108.4644,108.6609,1162200.0],["2025-01-24",108.7297,109.8009,105.7324,107.0787,880800.0],["2025-01-27",107.3932,110.1449,107.118,108.5823,510400.0],["2025-01-28",108.3563,109.3882,102.5582,104.0617,824700.0],["2025-01-29",104.0617,105.5948,103.6293,104.7791,700200.0],["2025-01-30",104.9462,107.5406,104.3566,107.3736,601400.0],["2025-01-31",106.6169,107.3441,103.1085,106.4105,534400.0],["2025-02-03",105.1919,106.9706,103.6883,105.6243,476900.0],["2025-02-04",105.4474,106.9215,104.7791,106.0272,443900.0],["2025-02-05",107.0099,107.0099,104.6121,105.1821,455700.0],["2025-02-06",104.9658,105.241,102.1061,104.3271,626400.0],["2025-02-07",104.1207,105.1526,102.6073,103.7473,755100.0],["2025-02-10",104.101,105.0739,103.3247,103.816,572300.0],["2025-02-11",103.6293,103.6588,100.976,103.2854,740600.0],["2025-02-12",102.4107,104.3074,101.8211,102.1356,562800.0],["2025-02-13",101.998,102.9218,97.6052,98.4896,1052700.0],["2025-02-14",98.6174,100.917,98.2636,99.1874,808100.0],["2025-02-18",100.3568,102.0275,98.6174,101.3494,679100.0],["2025-02-19",100.0522,103.1871,100.0522,101.5165,618400.0],["2025-02-20",100.7991,101.4771,99.2562,101.0153,457900.0],["2025-02-21",100.3273,100.3273,95.1189,96.1507,1123500.0],["2025-02-24",97.0155,97.8705,94.2049,97.1728,1201500.0],["2025-02-25",97.0647,100.7204,96.5536,98.9024,715900.0],["2025-02-26",98.4995,99.5215,97.3202,99.0498,406400.0],["2025-02-27",98.9417,100.1308,98.5584,98.8238,570000.0],["2025-02-28",97.8312,98.2734,93.9396,97.0843,925700.0],["2025-03-03",97.7034,97.7034,93.0453,94.1165,1011700.0],["2025-03-04",94.1263,101.9783,93.3991,99.2857,1145800.0],["2025-03-05",99.1677,102.6368,99.1677,100.858,834000.0],["2025-03-06",99.6787,100.858,97.9098,100.3961,873700.0],["2025-03-07",100.4748,110.7738,98.5683,109.3292,1886400.0],["2025-03-10",109.0737,114.7735,107.6192,109.5847,1733900.0],["2025-03-11",108.9164,109.5061,102.6957,104.3566,969400.0],["2025-03-12",104.6219,104.8577,100.7892,102.8431,901500.0],["2025-03-13",102.1061,104.9855,101.9489,102.4599,792700.0],["2025-03-14",101.9095,103.3542,101.2708,102.6269,1104700.0],["2025-03-17",115.4909,118.4097,109.2309,109.968,2179100.0],["2025-03-18",109.3292,112.1791,106.3024,111.4814,1093500.0],["2025-03-19",111.501,115.5499,110.8033,110.823,1410100.0],["2025-03-20",110.3905,110.3905,103.02,104.1502,1630100.0],["2025-03-21",103.1871,104.7988,101.7327,104.0716,1180400.0],["2025-03-24",104.73,107.7961,104.6514,107.2654,738200.0],["2025-03-25",107.3146,107.4718,105.4671,106.5972,866000.0],["2025-03-26",107.7765,108.4546,107.2851,107.7077,766400.0],["2025-03-27",107.9632,109.7026,106.44,109.4373,581100.0],["2025-03-28",109.1916,112.2872,109.1916,110.5871,853800.0],["2025-03-31",110.4397,113.0144,109.8206,110.3316,1049700.0],["2025-04-01",110.705,112.3462,108.1008,111.3536,629500.0],["2025-04-02",109.6928,116.9454,108.1401,113.7024,1471000.0],["2025-04-03",111.9433,114.3018,111.0588,112.2872,736900.0],["2025-04-04",108.6806,112.6705,108.1204,109.7714,1328900.0],["2025-04-07",106.0862,109.8206,103.649,107.1967,967700.0],["2025-04-08",108.5135,112.3069,106.2238,107.1279,798000.0],["2025-04-09",105.9682,112.0317,103.4721,110.9704,1472100.0],["2025-04-10",110.0466,112.0907,108.5037,111.0097,809700.0],["2025-04-11",111.0294,115.0127,108.4067,114.8845,610600.0],["2025-04-14",114.5098,116.8761,112.4196,115.9,752600.0],["2025-04-15",116.2452,116.817,114.8155,115.5353,437900.0],["2025-04-16",115.5057,116.4029,113.9774,114.7169,425600.0],["2025-04-17",114.3718,115.9395,113.8591,115.0718,379900.0],["2025-04-21",115.1409,116.0381,113.7507,114.8155,320500.0],["2025-04-22",115.2099,117.448,114.5296,117.0536,465700.0],["2025-04-23",118.4241,119.8439,117.4677,118.148,491300.0],["2025-04-24",118.4537,121.0073,118.148,120.4453,447400.0],["2025-04-25",120.4453,120.7904,118.3847,119.5974,466700.0],["2025-04-28",119.7848,121.1848,117.8523,119.1833,344300.0],["2025-04-29",119.2425,119.9129,118.6706,119.6467,302400.0],["2025-04-30",119.6171,119.6171,117.2212,119.3312,447100.0],["2025-05-01",118.1283,119.5777,113.3168,117.7339,539500.0],["2025-05-02",119.1242,119.8538,115.831,116.324,515300.0],["2025-05-05",116.5114,117.6058,115.7324,115.9395,402500.0],["2025-05-06",116.0282,120.7017,114.6775,119.5876,682700.0],["2025-05-07",118.9072,120.0214,117.241,119.0946,479000.0],["2025-05-08",119.4199,121.3623,118.8382,120.0805,351400.0],["2025-05-09",119.3016,120.5045,118.9467,119.3805,425700.0],["2025-05-12",119.1932,120.0411,116.2649,118.0002,670900.0],["2025-05-13",118.0593,118.9664,117.1917,117.4086,575300.0],["2025-05-14",117.2804,117.7142,115.8902,117.2804,340600.0],["2025-05-15",117.872,120.3369,117.0733,120.2087,409800.0],["2025-05-16",119.7749,121.7665,119.2425,121.6778,556500.0],["2025-05-19",121.5595,122.368,120.5341,120.9482,470800.0],["2025-05-20",120.9482,122.2891,119.7157,121.4116,335700.0],["2025-05-21",121.2736,121.4313,119.9524,120.7313,464500.0],["2025-05-22",120.5144,121.4313,119.489,120.7313,375300.0],["2025-05-23",117.8227,117.9114,114.0662,115.6338,700400.0],["2025-05-27",116.0479,118.5917,115.2592,118.2466,430500.0],["2025-05-28",118.1185,118.7988,113.3267,113.7211,740700.0],["2025-05-29",113.7999,113.9478,112.1534,113.6915,780500.0],["2025-05-30",113.6521,114.2732,111.897,113.9183,1015800.0],["2025-06-02",103.7333,107.7659,96.6639,98.8133,3112900.0],["2025-06-03",99.9472,102.8755,98.2809,101.9782,1190000.0],["2025-06-04",102.2642,103.398,100.8148,100.8345,663300.0],["2025-06-05",101.2092,101.5444,99.5035,101.012,695300.0],["2025-06-06",102.1064,104.0685,101.8501,103.8417,728300.0],["2025-06-09",103.8614,104.0192,101.5641,102.067,763500.0],["2025-06-10",102.5599,102.8755,101.436,102.1557,555100.0],["2025-06-11",102.5304,102.5304,99.9077,102.3431,633100.0],["2025-06-12",102.3135,103.5262,101.4754,103.4375,464000.0],["2025-06-13",102.7769,105.6559,102.7769,103.9502,555700.0],["2025-06-16",103.9502,104.3347,102.0571,103.5262,433200.0],["2025-06-17",103.2304,104.6995,102.4712,103.9206,422700.0],["2025-06-18",103.8516,105.2122,102.9839,103.2304,452000.0],["2025-06-20",103.3685,103.5361,101.2684,102.1952,1140800.0],["2025-06-23",101.9388,104.0192,100.5683,102.7473,537300.0],["2025-06-24",103.0332,103.8812,101.0416,103.4868,407200.0],["2025-06-25",104.3446,106.8489,102.7769,106.0897,545900.0],["2025-06-26",106.3461,109.0969,105.8038,107.6278,623900.0],["2025-06-27",107.825,107.9137,106.277,107.7067,685500.0],["2025-06-30",107.8151,111.2562,107.2039,111.0294,1194600.0],["2025-07-01",111.0294,114.1943,110.4279,114.1253,490100.0],["2025-07-02",113.7901,116.0479,112.8534,115.9099,523800.0],["2025-07-03",115.4859,117.6649,115.3873,116.9156,288800.0],["2025-07-07",116.8367,117.1719,115.3972,115.9,504800.0],["2025-07-08",115.1704,116.3832,113.3858,115.5155,608400.0],["2025-07-09",116.4916,116.4916,112.9224,114.6972,480600.0],["2025-07-10",114.6775,117.1227,113.5732,114.6972,546000.0],["2025-07-11",114.9247,115.1818,110.2462,111.9771,771400.0],["2025-07-14",111.2946,113.3817,110.7803,112.5211,397000.0],["2025-07-15",112.6893,113.5004,110.2264,110.2759,502500.0],["2025-07-16",110.1769,111.5617,108.99,110.6319,548200.0],["2025-07-17",110.7012,112.7585,108.8021,112.3431,413300.0],["2025-07-18",113.3025,113.3025,111.7101,112.1848,249400.0],["2025-07-21",112.4024,113.0355,111.2848,111.3144,290700.0],["2025-07-22",111.7002,113.7476,110.6122,113.3223,475000.0],["2025-07-23",114.0246,116.9425,112.0662,114.7961,454200.0],["2025-07-24",114.7071,115.261,113.2234,113.7377,373000.0],["2025-07-25",114.0543,115.4291,112.5112,113.5597,313100.0],["2025-07-28",113.6586,113.6586,110.8693,112.0068,306400.0],["2025-07-29",112.719,112.9959,111.6408,112.4222,272700.0],["2025-07-30",111.809,112.7387,110.3154,111.1067,305900.0],["2025-07-31",110.7902,111.7892,109.1681,110.266,431000.0],["2025-08-01",110.7803,110.81,108.6438,109.5241,534100.0],["2025-08-04",109.7912,112.0167,109.2867,111.9771,294000.0],["2025-08-05",111.809,115.4984,111.809,113.9257,451200.0],["2025-08-06",113.5894,114.2916,111.7101,113.8861,372100.0],["2025-08-07",114.2026,115.5775,113.0157,114.8752,287000.0],["2025-08-08",114.4301,116.2797,113.1443,115.3895,395000.0],["2025-08-11",115.3994,117.2095,114.1532,114.6082,245800.0],["2025-08-12",114.7862,116.1215,113.3817,115.9533,309100.0],["2025-08-13",115.7259,119.4647,115.6566,119.2867,415800.0],["2025-08-14",118.7921,119.7318,115.7456,116.0325,350100.0],["2025-08-15",115.7259,116.4677,115.2313,116.349,239000.0],["2025-08-18",117.0414,117.2886,115.8742,116.0028,224900.0],["2025-08-19",116.3193,117.6843,115.4687,115.6269,284700.0],["2025-08-20",115.9731,116.893,114.9346,116.5072,245800.0],["2025-08-21",115.6171,117.4271,115.6171,116.9326,258100.0],["2025-08-22",117.5359,119.7218,116.1907,117.892,288000.0],["2025-08-25",117.3579,118.4657,116.9227,117.4073,300300.0],["2025-08-26",117.5161,119.2965,116.7446,118.2778,461200.0],["2025-08-27",118.0107,118.8317,117.5953,118.0404,418600.0],["2025-08-28",117.6744,117.8425,115.35,116.5567,284200.0],["2025-08-29",115.983,117.4469,114.9148,116.4182,490200.0],["2025-09-02",116.0621,117.1007,115.6863,116.982,571400.0],["2025-09-03",116.6655,117.348,112.4816,112.8673,828800.0],["2025-09-04",102.4916,108.3075,100.8892,105.0633,1374100.0],["2025-09-05",105.5578,107.17,102.9861,103.7873,1028000.0],["2025-09-08",102.7289,102.7289,100.3254,101.4827,863400.0],["2025-09-09",101.7003,102.4223,100.6222,101.6607,702300.0],["2025-09-10",101.6904,103.085,100.6716,101.9871,604100.0],["2025-09-11",102.175,105.5083,102.1652,105.2116,541000.0],["2025-09-12",105.2809,106.2601,105.1523,105.2611,433800.0],["2025-09-15",104.3214,104.8555,102.2245,102.7982,530700.0],["2025-09-16",102.2839,102.8081,100.8496,101.997,421400.0],["2025-09-17",102.0069,103.2136,101.1464,101.6706,485600.0],["2025-09-18",101.6706,101.908,100.2067,101.364,442700.0],["2025-09-19",102.1355,102.8674,101.0277,102.7388,1075800.0],["2025-09-22",102.5015,102.6696,100.276,100.3452,685000.0],["2025-09-23",100.7013,102.0267,97.4075,97.5163,664300.0],["2025-09-24",97.4867,99.2275,97.0416,98.9209,560600.0],["2025-09-25",98.4164,99.1187,94.3017,96.1415,603800.0],["2025-09-26",96.1415,97.4867,94.2622,96.6064,438000.0],["2025-09-29",97.3185,97.3185,95.8447,96.6558,546300.0],["2025-09-30",96.3591,98.7428,96.3591,98.2878,483600.0],["2025-10-01",97.5955,100.2067,97.1405,100.0287,519200.0],["2025-10-02",99.2967,100.0386,98.7428,99.5539,298000.0],["2025-10-03",99.6528,100.8694,99.5341,100.5628,402800.0],["2025-10-06",100.6914,101.908,99.3561,101.7102,425400.0],["2025-10-07",101.72,102.4718,99.4055,100.1177,476100.0],["2025-10-08",100.1177,102.5212,100.0485,100.2661,618900.0],["2025-10-09",100.9387,100.9387,97.3877,97.4768,363700.0],["2025-10-10",98.4696,99.0057,95.4414,95.8684,569600.0],["2025-10-13",95.8982,96.0868,94.4387,95.6102,309700.0],["2025-10-14",95.6003,97.0101,94.806,96.5733,306600.0],["2025-10-15",97.0995,98.5689,96.0372,97.1392,556500.0],["2025-10-16",97.1988,99.0455,96.0868,96.1861,475100.0],["2025-10-17",96.1166,97.7051,95.0245,96.8116,337600.0],["2025-10-20",97.0002,99.0554,97.0002,98.7873,273500.0],["2025-10-21",98.7675,100.2269,97.6257,99.7107,254500.0],["2025-10-22",99.4327,100.5844,97.3378,97.4073,371300.0],["2025-10-23",98.1718,100.0383,98.1718,99.9192,325500.0],["2025-10-24",98.1023,98.976,91.2318,93.4161,1308300.0],["2025-10-27",93.3466,93.8728,91.5495,92.5424,908700.0],["2025-10-28",92.314,92.6714,91.341,91.6786,555700.0],["2025-10-29",91.351,91.3708,89.5043,90.0106,560900.0],["2025-10-30",89.4944,91.5495,89.4944,90.8446,429200.0],["2025-10-31",90.3482,93.1679,90.3482,93.0388,641500.0],["2025-11-03",92.6814,92.6814,90.1397,90.7553,499400.0],["2025-11-04",90.7553,92.8601,90.1893,90.7851,487500.0],["2025-11-05",90.8049,91.9665,90.3085,91.5595,375900.0],["2025-11-06",91.341,92.2247,89.6433,89.8716,352400.0],["2025-11-07",89.6334,91.1921,89.0674,91.1524,327100.0],["2025-11-10",91.3113,91.6091,88.6008,91.063,710900.0],["2025-11-11",91.063,91.5396,89.2759,90.9638,455200.0],["2025-11-12",90.934,91.5495,89.6731,89.7326,518600.0],["2025-11-13",89.9511,90.6659,88.8391,88.9682,319400.0],["2025-11-14",88.3625,89.2164,87.3002,87.9853,358100.0],["2025-11-17",87.3498,87.9852,86.4066,86.4662,427800.0],["2025-11-18",86.6946,87.8463,86.3272,86.5258,463900.0],["2025-11-19",86.3769,86.7839,85.0762,85.1457,341400.0],["2025-11-20",86.4066,86.7243,84.1827,84.4011,384600.0],["2025-11-21",84.2025,86.8038,83.9345,84.56,608500.0],["2025-11-24",85.2649,85.3642,83.5572,84.4706,563000.0],["2025-11-25",84.8082,85.9003,84.2621,85.0564,567600.0],["2025-11-26",85.0564,86.3471,84.9869,85.0762,342300.0],["2025-11-28",85.0167,86.2974,84.9571,85.5925,326700.0],["2025-12-01",85.4039,86.6946,84.5897,85.6223,632400.0],["2025-12-02",85.9301,87.7569,85.7117,86.9328,801500.0],["2025-12-03",87.0023,87.7668,86.0492,86.9031,823200.0],["2025-12-04",91.341,103.8905,91.341,101.0609,2849500.0],["2025-12-05",99.6014,100.2865,96.5236,99.8894,1195700.0],["2025-12-08",101.0907,101.4084,96.8711,98.2214,876700.0],["2025-12-09",97.9335,98.2016,95.8783,96.6329,785600.0],["2025-12-10",96.752,100.3659,95.8882,99.939,694400.0],["2025-12-11",100.2766,100.7928,97.7945,99.2341,632900.0],["2025-12-12",100.6042,101.5375,99.4525,99.4624,639600.0],["2025-12-15",99.0554,101.0411,97.9831,100.8524,753500.0],["2025-12-16",100.7333,101.0311,98.688,99.6312,654500.0],["2025-12-17",99.1249,102.7984,99.1249,101.7063,826800.0],["2025-12-18",101.8949,102.7587,99.2341,100.0184,775200.0],["2025-12-19",100.0184,101.7261,99.5419,101.2694,1231300.0],["2025-12-22",101.1701,102.8679,100.5347,102.0835,447700.0],["2025-12-23",101.4283,102.3715,100.9021,101.9247,501200.0],["2025-12-24",101.607,103.3941,100.7928,102.0637,193700.0],["2025-12-26",102.163,102.7686,101.3786,101.9743,264700.0],["2025-12-29",101.6467,102.8381,101.0808,102.6097,358400.0],["2025-12-30",102.3814,102.5502,101.4283,101.746,350900.0],["2025-12-31",101.3886,101.5176,99.8497,99.939,291900.0],["2026-01-02",99.9489,101.5077,99.2837,100.495,374600.0],["2026-01-05",101.2694,106.7598,100.3759,106.452,630200.0],["2026-01-06",105.9755,108.4079,105.4493,108.0207,531800.0],["2026-01-07",108.0207,108.7753,105.489,106.0747,679000.0],["2026-01-08",107.7129,113.5111,107.4945,111.1779,635400.0],["2026-01-09",110.5127,114.0969,110.4631,113.2033,393400.0],["2026-01-12",113.243,114.6727,111.9027,113.5012,475800.0],["2026-01-13",113.8387,114.2855,111.5651,111.9325,363700.0],["2026-01-14",110.5678,111.6934,105.2685,107.6393,791100.0],["2026-01-15",107.8285,110.518,106.8025,110.2192,408600.0],["2026-01-16",109.761,111.3448,108.1373,110.6973,551300.0],["2026-01-20",109.8705,110.3088,107.7289,107.8186,335600.0],["2026-01-21",108.3166,108.8147,107.1611,108.3166,521200.0],["2026-01-22",108.7649,110.5379,108.2967,108.6453,393300.0],["2026-01-23",110.787,114.5522,108.1871,109.7112,603400.0],["2026-01-26",109.7411,109.9901,101.8818,103.9736,727800.0],["2026-01-27",104.113,104.9597,103.097,103.2962,356700.0],["2026-01-28",103.1966,104.7207,102.1009,103.1468,425400.0],["2026-01-29",103.9537,105.8064,101.0948,101.304,511000.0],["2026-01-30",100.8657,101.8419,100.278,101.3638,605500.0],["2026-02-02",100.7661,101.055,98.7739,100.4872,505800.0],["2026-02-03",99.7999,100.4374,96.2936,96.6223,610500.0],["2026-02-04",96.702,98.5647,96.0745,97.4889,595800.0],["2026-02-05",97.6384,99.9792,96.5426,96.6522,542700.0],["2026-02-06",96.8514,98.9831,94.7497,97.977,705100.0],["2026-02-09",97.977,98.7042,96.3932,97.8774,466200.0],["2026-02-10",97.728,99.3218,97.0706,97.5387,476300.0],["2026-02-11",93.7237,95.4768,80.7643,81.8999,2496500.0],["2026-02-12",81.9098,86.4122,81.3421,83.1251,1362400.0],["2026-02-13",83.5036,87.6972,82.9358,86.2728,943400.0],["2026-02-17",85.3464,86.8704,84.3403,84.8484,856900.0],["2026-02-18",85.3066,88.6336,84.8882,88.2351,647000.0],["2026-02-19",88.2849,92.1797,88.0658,90.6656,869400.0],["2026-02-20",90.1078,90.6258,87.249,89.5599,734300.0],["2026-02-23",89.1515,89.5898,85.6851,86.1034,719400.0],["2026-02-24",86.2329,87.7271,86.2329,87.239,607500.0],["2026-02-25",87.6275,88.1654,85.1671,86.4521,650600.0],["2026-02-26",88.1355,91.5023,86.472,91.343,798100.0],["2026-02-27",90.2074,92.2693,89.799,91.9008,865100.0],["2026-03-02",93.4348,93.5643,91.333,92.1299,693200.0],["2026-03-03",90.7851,94.3612,90.3767,94.0524,487600.0],["2026-03-04",93.9428,94.6301,92.359,92.9367,668700.0],["2026-03-05",92.9367,94.2317,91.8609,93.0463,463000.0],["2026-03-06",93.1559,95.2477,91.343,95.0286,529000.0],["2026-03-09",94.3213,94.7596,92.5582,93.9428,544000.0],["2026-03-10",93.7037,94.2616,88.4543,90.1676,696900.0],["2026-03-11",90.1676,91.7016,89.6595,91.2434,496700.0],["2026-03-12",91.2633,93.2953,90.9545,91.1836,699100.0],["2026-03-13",91.6418,92.6379,90.4963,91.5522,784600.0],["2026-03-16",90.6258,94.6202,89.5898,92.6877,1427500.0],["2026-03-17",93.3451,95.0086,91.1039,94.2118,1027200.0],["2026-03-18",93.2156,97.718,93.2156,96.0247,649500.0],["2026-03-19",95.9251,97.5089,95.4967,96.7817,565100.0],["2026-03-20",96.9012,97.7081,95.9649,96.3633,1954800.0],["2026-03-23",95.9151,97.9173,95.3473,96.4928,638800.0],["2026-03-24",96.2936,96.2936,93.9926,94.9788,617000.0],["2026-03-25",94.9788,96.1342,93.2953,96.0844,461500.0],["2026-03-26",95.8155,99.5011,95.6661,99.013,642900.0],["2026-03-27",99.013,99.1624,96.4729,96.8813,494800.0],["2026-03-30",97.1005,98.3854,93.903,94.4309,711800.0],["2026-03-31",94.8493,96.2637,92.2395,94.5504,758900.0],["2026-04-01",94.909,97.7081,93.883,96.9411,483500.0],["2026-04-02",96.9411,100.0191,96.1442,99.7202,426600.0],["2026-04-06",99.2521,99.8198,98.6345,99.1823,318600.0],["2026-04-07",99.1524,101.1845,98.6145,100.5171,448100.0],["2026-04-08",100.0987,102.071,97.3993,97.5985,611300.0],["2026-04-09",97.469,97.469,93.6141,94.66,526100.0],["2026-04-10",94.66,94.77,91.35,91.72,614600.0],["2026-04-13",91.99,95.39,91.8,95.01,538100.0],["2026-04-14",95.09,95.85,93.52,94.48,517800.0],["2026-04-15",94.63,97.14,94.11,96.2,559200.0],["2026-04-16",96.2,97.86,94.92,95.23,359300.0],["2026-04-17",95.3,96.43,94.59,95.38,488100.0],["2026-04-20",95.51,96.92,94.45,94.7,417900.0],["2026-04-21",95.27,97.91,94.02,96.14,496300.0],["2026-04-22",96.78,97.65,94.85,95.71,439900.0],["2026-04-23",95.25,95.51,93.62,95.27,494300.0],["2026-04-24",95.48,96.46,94.05,95.61,441300.0],["2026-04-27",95.71,97.57,93.65,93.79,565700.0],["2026-04-28",94.73,95.76,92.93,94.88,420500.0],["2026-04-29",95.67,95.88,94.01,95.13,407200.0],["2026-04-30",95.08,96.88,94.62,96.77,431400.0],["2026-05-01",97.62,98.19,95.65,95.91,414500.0],["2026-05-04",95.6,98.43,94.94,96.86,380700.0],["2026-05-05",97.05,98.45,94.3,95.59,502500.0],["2026-05-06",94.73,95.27,92.81,94.36,524300.0],["2026-05-07",94.47,96.17,93.0,94.12,602700.0],["2026-05-08",93.74,94.86,91.17,93.93,477100.0],["2026-05-11",93.93,93.95,91.42,92.65,516300.0],["2026-05-12",93.32,95.17,93.15,94.0,475100.0],["2026-05-13",93.24,93.66,87.12,90.41,552300.0],["2026-05-14",90.49,92.83,89.99,92.65,378300.0],["2026-05-15",93.32,93.72,92.12,92.93,351600.0],["2026-05-18",92.71,96.88,92.03,96.01,568200.0],["2026-05-19",96.85,98.29,94.91,95.32,646200.0],["2026-05-20",95.32,96.72,93.07,96.54,428800.0],["2026-05-21",95.88,96.73,94.54,96.17,310000.0],["2026-05-22",96.3,100.16,95.6,100.01,406100.0],["2026-05-26",99.14,102.45,98.19,101.36,517000.0],["2026-05-27",100.83,102.15,100.08,101.66,557800.0],["2026-05-28",101.66,105.41,100.33,103.7,511100.0],["2026-05-29",104.02,106.02,102.5,104.2,845700.0],["2026-06-01",120.19,123.41,112.16,115.08,1843500.0],["2026-06-02",113.42,114.45,108.78,113.36,906000.0],["2026-06-03",113.31,115.17,109.27,114.73,716500.0],["2026-06-04",116.45,118.42,112.7,116.57,571400.0],["2026-06-05",117.7,118.17,113.44,114.35,501600.0],["2026-06-08",113.66,116.59,112.55,113.2,461700.0],["2026-06-09",113.12,114.55,111.32,114.08,410300.0],["2026-06-10",114.07,115.87,113.31,114.23,401300.0],["2026-06-11",113.52,116.72,112.73,114.93,512000.0],["2026-06-12",115.78,115.85,113.65,113.81,487300.0],["2026-06-15",113.56,113.77,108.74,109.39,525500.0],["2026-06-16",109.29,110.31,107.15,108.87,558500.0],["2026-06-17",107.68,110.33,105.17,106.73,600500.0],["2026-06-18",106.45,106.78,101.5,102.39,1606600.0],["2026-06-22",102.23,103.54,98.34,100.6,832600.0],["2026-06-23",102.08,105.34,101.74,105.16,659000.0],["2026-06-24",105.45,108.55,104.78,108.47,1011100.0],["2026-06-25",108.47,111.2,105.52,106.63,556300.0],["2026-06-26",107.4,110.8,107.4,110.29,741100.0],["2026-06-29",111.31,113.15,110.5,112.96,587000.0],["2026-06-30",112.59,113.7,110.0,110.41,561600.0],["2026-07-01",110.65,113.0,105.19,105.47,791300.0],["2026-07-02",105.47,111.06,105.17,110.96,499200.0],["2026-07-06",110.63,115,109.735,114.7,813693.824492],["2026-07-07",116.25,117.65,113.58,113.67,398762.38212],["2026-07-08",113.47,113.65,112.31,113.24,318089.46124],["2026-07-09",111.99,114.1,110.025,114.04,308545.024779],["2026-07-10",114.32,115.03,112.18,112.62,258122.227067],["2026-07-13",114.15,115.12,112.625,113.31,456418.44691],["2026-07-14",111.47,115.105,110.345,113.92,461855.362015],["2026-07-15",114.23,116.895,113.695,115.28,380057.334402],["2026-07-16",116.18,116.335,113.02,114.9,331820.265404],["2026-07-17",114.68,117.92,114.68,115.51,431091.822274],["2026-07-20",115.73,115.985,112.09,112.66,439569.322797],["2026-07-21",111,112.94,110.95,111.82,421474.044626],["2026-07-22",112.74,116.48,112.49,115.95,373535.693992],["2026-07-23",117,119.165,115.72,116.5,383242.835656],["2026-07-24",116.08,122.33,116.08,118.99,655500.611333],["2026-07-27",118.905,119.78,116.16,118.48,338699.04818],["2026-07-28",120,122.61,118.0425,121.59,458313.334856],["2026-07-29",121,121,116.435,117.01,412066.592663],["2026-07-30",115.16,116.38,113.8,115.72,299312.979579],["2026-07-31",115.65,117.84,114.25,117.13,624270.507985],["2026-08-03",117.85,120.535,117.7,120.12,380025.396687],["2026-08-04",118.915,121.75,118.62,120.37,474132.429204],["2026-08-05",121.87,121.87,119.4975,120.3,332850.72483],["2026-08-06",120.9,125.63,120.9,124.28,570105.592581],["2026-08-07",123.97,127.22,122.6,126.54,385700.931706],["2026-08-10",125.61,127.085,124.94,126.78,66312.300418],["2026-08-11",125.46,126.5853,123.65,125.39,287278.954744],["2026-08-12",123.51,126.9,122.62,126.31,350680.941544],["2026-08-13",127.22,128,124.69,126.66,336097.969297],["2026-08-14",126.92,127.09,124.591,126.68,275330.377766]]}