{"t":"VAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-11-08",17.6066,17.6066,13.608,14.0775,313300.0],["2011-11-09",13.7645,13.7723,13.4984,13.6549,59100.0],["2011-11-10",13.7332,13.8114,13.3419,13.381,414800.0],["2011-11-11",14.0853,14.0853,13.6158,13.6706,448700.0],["2011-11-14",13.8897,13.8897,13.7019,13.7332,665800.0],["2011-11-15",13.8114,13.8114,13.3028,13.4984,1611800.0],["2011-11-16",13.6158,13.6158,13.3497,13.4123,494700.0],["2011-11-17",13.5766,13.5766,13.3732,13.3967,82900.0],["2011-11-18",13.6158,13.6158,13.381,13.3889,203200.0],["2011-11-21",13.4984,13.5767,13.3106,13.5767,4455900.0],["2011-11-22",13.2167,14.2731,12.7237,14.1557,4717000.0],["2011-11-23",14.1948,14.2418,13.9444,14.0462,1495200.0],["2011-11-25",13.8349,13.9836,13.7566,13.8114,262200.0],["2011-11-28",14.0149,14.0853,13.3575,13.4202,756200.0],["2011-11-29",13.1071,13.3654,12.4264,12.7159,2917700.0],["2011-11-30",12.7159,12.9193,12.442,12.5046,1427400.0],["2011-12-01",12.3403,12.6611,12.3325,12.442,1146300.0],["2011-12-02",12.4498,12.7081,12.3794,12.7002,1604700.0],["2011-12-05",12.4655,13.4984,12.3246,13.4906,1049600.0],["2011-12-06",13.381,14.2261,13.381,13.5845,795700.0],["2011-12-07",13.381,14.0462,13.3419,13.4671,617100.0],["2011-12-08",13.381,13.6314,13.3106,13.4906,855400.0],["2011-12-09",13.381,14.2809,13.381,14.1948,582200.0],["2011-12-12",14.0853,14.187,13.8114,14.1635,518900.0],["2011-12-13",14.0853,14.6018,13.9757,14.5626,803300.0],["2011-12-14",14.4765,14.6644,14.3592,14.5939,781700.0],["2011-12-15",14.6722,14.6722,14.3122,14.3905,287300.0],["2011-12-16",14.3592,14.6252,14.3357,14.5079,504600.0],["2011-12-19",14.5704,14.7817,14.367,14.5391,204600.0],["2011-12-20",14.5783,14.5939,14.4609,14.5626,153600.0],["2011-12-21",14.4765,14.4765,14.0227,14.0696,321900.0],["2011-12-22",14.0853,14.4844,13.3341,13.6314,252700.0],["2011-12-23",13.7723,13.8114,13.3028,13.4202,413400.0],["2011-12-27",13.4123,13.4984,13.3106,13.381,131700.0],["2011-12-28",13.3419,13.4515,13.3106,13.4202,429700.0],["2011-12-29",13.4123,13.4515,13.3419,13.4045,225900.0],["2011-12-30",13.381,13.5688,13.381,13.428,234600.0],["2012-01-03",13.6549,14.3279,13.6549,13.8584,440700.0],["2012-01-04",13.8662,13.921,13.5767,13.6314,371900.0],["2012-01-05",13.5923,14.0853,13.5923,13.9992,514600.0],["2012-01-06",13.9523,13.9836,13.7645,13.7723,250500.0],["2012-01-09",13.8036,14.1635,13.6549,14.1322,281200.0],["2012-01-10",14.2418,14.5391,14.0462,14.3122,788100.0],["2012-01-11",14.234,14.7035,14.0462,14.4844,717500.0],["2012-01-12",14.4765,14.7739,14.1166,14.3513,324200.0],["2012-01-13",14.2418,14.2731,14.0305,14.2496,225600.0],["2012-01-17",14.2496,14.86,14.2496,14.8522,219700.0],["2012-01-18",14.8522,14.86,14.3826,14.86,259700.0],["2012-01-19",14.86,15.3295,14.7817,15.1965,445000.0],["2012-01-20",15.1965,15.1965,14.8522,14.8835,156300.0],["2012-01-23",14.8365,14.86,14.4844,14.7739,156100.0],["2012-01-24",14.6722,15.2043,14.6252,15.1808,197600.0],["2012-01-25",15.2199,15.2199,14.6252,14.9461,266500.0],["2012-01-26",14.9617,15.7599,14.8756,15.6112,192900.0],["2012-01-27",15.5642,15.7834,15.1886,15.6738,169200.0],["2012-01-30",15.619,16.4407,15.486,16.3624,372800.0],["2012-01-31",16.425,16.4876,16.1277,16.2372,239900.0],["2012-02-01",16.2294,17.2467,16.2059,17.2467,638700.0],["2012-02-02",17.3171,17.7866,17.0197,17.724,201600.0],["2012-02-03",17.7788,17.8335,17.4501,17.6536,444500.0],["2012-02-06",17.5675,17.724,17.4658,17.5284,270400.0],["2012-02-07",17.5205,17.5675,17.4032,17.4736,282300.0],["2012-02-08",17.3406,17.9979,17.3406,17.8648,698500.0],["2012-02-09",17.9274,18.2639,17.8022,18.0057,324900.0],["2012-02-10",17.9196,18.1309,17.7553,17.9979,180600.0],["2012-02-13",17.9587,18.037,17.5988,17.6066,125500.0],["2012-02-14",17.5753,17.7005,17.411,17.5127,157300.0],["2012-02-15",17.5597,17.7788,17.4658,17.6692,481000.0],["2012-02-16",17.6614,17.9509,17.6066,17.904,121400.0],["2012-02-17",17.857,17.9196,17.724,17.8335,131500.0],["2012-02-21",17.6144,18.1309,17.5831,18.0057,305600.0],["2012-02-22",17.9509,18.0918,17.724,17.8727,470800.0],["2012-02-23",17.8179,18.2952,17.7631,18.2248,312400.0],["2012-02-24",18.1387,18.7021,17.99,18.6943,438800.0],["2012-02-27",18.7726,18.9604,18.084,18.9525,940700.0],["2012-02-28",18.8352,19.3673,18.6787,19.3516,464000.0],["2012-02-29",19.3986,19.6177,19.0777,19.5081,1006700.0],["2012-03-01",19.5003,20.3454,19.422,19.9385,600100.0],["2012-03-02",19.9698,20.2515,19.9698,20.1811,204800.0],["2012-03-05",20.1498,20.4158,20.0715,20.3219,197500.0],["2012-03-06",20.2515,20.3767,19.5707,20.2593,321300.0],["2012-03-07",20.3611,20.8228,19.9229,20.5019,350300.0],["2012-03-08",20.6819,21.2688,20.3611,21.1123,390100.0],["2012-03-09",21.081,21.1592,20.9558,21.034,309300.0],["2012-03-12",21.034,21.1279,20.9245,20.9871,395200.0],["2012-03-13",21.0106,21.034,20.5645,20.7289,669900.0],["2012-03-14",20.7836,21.0106,20.5489,20.854,692800.0],["2012-03-15",21.2062,21.5192,20.541,21.4957,1085300.0],["2012-03-16",21.7148,21.7148,20.9636,20.9636,585200.0],["2012-03-19",20.7367,21.0966,20.2202,20.8932,314000.0],["2012-03-20",20.768,20.9245,20.4863,20.5567,321100.0],["2012-03-21",20.6193,20.8306,20.2906,20.6819,646400.0],["2012-03-22",20.6819,20.8462,20.3767,20.7758,507900.0],["2012-03-23",20.7758,21.9339,20.5958,21.574,852700.0],["2012-03-26",21.7148,22.693,21.66,22.5599,375300.0],["2012-03-27",22.5912,22.8416,22.153,22.3017,452000.0],["2012-03-28",22.2548,22.3408,21.6757,22.1452,357000.0],["2012-03-29",21.9965,22.2078,21.7696,22.1609,285000.0],["2012-03-30",22.2235,22.5521,21.9965,22.3095,299600.0],["2012-04-02",22.2704,22.4504,21.9652,22.1217,198300.0],["2012-04-03",22.1139,22.1922,21.7618,21.8948,90100.0],["2012-04-04",21.7461,22.333,21.4409,22.2626,230200.0],["2012-04-05",22.2235,22.5834,22.2,22.5052,95600.0],["2012-04-09",22.067,22.5365,21.9731,22.4739,110700.0],["2012-04-10",22.4817,22.4817,21.3157,21.7461,366200.0],["2012-04-11",22.4191,22.5443,21.7539,22.2235,1158900.0],["2012-04-12",22.1843,22.5756,22.0983,22.466,790300.0],["2012-04-13",22.4347,22.6851,22.3487,22.5286,344100.0],["2012-04-16",22.5834,23.1859,21.9965,22.2156,306800.0],["2012-04-17",22.3252,22.5834,22.2078,22.3017,462100.0],["2012-04-18",22.1687,22.513,22.1452,22.3095,268000.0],["2012-04-19",22.3095,22.7086,22.2939,22.5678,502800.0],["2012-04-20",22.6225,23.0373,22.6069,22.7086,231400.0],["2012-04-23",22.333,22.959,22.0826,22.8182,345400.0],["2012-04-24",22.7399,22.9121,22.5521,22.6147,195300.0],["2012-04-25",22.779,23.0764,22.5756,22.7086,442500.0],["2012-04-26",22.7399,22.9825,22.646,22.8416,306400.0],["2012-04-27",22.8964,23.139,22.7008,22.8808,179500.0],["2012-04-30",22.8573,23.2016,22.5599,23.1077,209000.0],["2012-05-01",23.2486,23.4207,22.8729,23.1468,479500.0],["2012-05-02",23.0999,23.6476,22.9199,23.3816,594600.0],["2012-05-03",23.4911,24.211,23.0764,23.7415,1600000.0],["2012-05-04",23.7415,24.1406,23.4833,23.4911,421100.0],["2012-05-07",23.4833,23.7885,23.4755,23.6946,205000.0],["2012-05-08",23.6476,23.6476,22.4504,23.2485,466100.0],["2012-05-09",23.1077,23.6085,22.9981,23.4598,377900.0],["2012-05-10",24.2658,24.6962,23.7337,24.571,527800.0],["2012-05-11",24.571,24.9153,24.2971,24.8605,128000.0],["2012-05-14",24.8292,25.4005,24.618,25.1579,313300.0],["2012-05-15",25.2283,26.1673,25.1344,25.7369,690000.0],["2012-05-16",25.9404,26.3238,25.6118,25.8622,756200.0],["2012-05-17",25.87,25.8778,23.2016,23.3816,868700.0],["2012-05-18",23.4129,23.6007,22.4034,22.6695,519200.0],["2012-05-21",22.693,23.319,22.2,22.6695,501100.0],["2012-05-22",22.7477,23.0529,22.5365,22.779,371900.0],["2012-05-23",22.6147,22.6773,22.0591,22.4973,386000.0],["2012-05-24",22.6147,22.7947,21.8948,21.9496,304000.0],["2012-05-25",21.9887,22.0904,21.6366,21.8713,133400.0],["2012-05-29",22.0826,22.7634,21.7618,22.4504,261200.0],["2012-05-30",22.4347,22.779,22.0826,22.4347,289300.0],["2012-05-31",22.4426,22.466,21.6209,22.1452,641200.0],["2012-06-01",21.9026,21.9104,21.0497,21.1279,410700.0],["2012-06-04",21.0184,21.2844,20.8149,21.0653,262200.0],["2012-06-05",20.9949,21.3157,20.9401,21.0653,52800.0],["2012-06-06",21.1279,21.2297,21.0497,21.1749,321200.0],["2012-06-07",21.3862,22.0748,21.1592,21.3001,299600.0],["2012-06-08",21.2218,21.7383,20.9088,21.6757,144100.0],["2012-06-11",21.7774,21.7774,21.1436,21.3314,301400.0],["2012-06-12",21.3314,21.4175,20.588,20.948,412100.0],["2012-06-13",20.8697,21.0732,20.3611,20.7289,390600.0],["2012-06-14",20.7445,22.4504,20.7445,22.4269,509500.0],["2012-06-15",22.4191,22.4191,21.6913,22.1217,611000.0],["2012-06-18",21.9731,23.4364,21.7305,23.4285,367400.0],["2012-06-19",23.4051,24.211,23.3894,24.1328,298000.0],["2012-06-20",24.078,24.4301,23.9059,24.1093,217600.0],["2012-06-21",24.0702,24.3362,23.5459,23.6555,315300.0],["2012-06-22",23.6946,24.3519,23.6946,24.0233,2705500.0],["2012-06-25",23.8041,23.8824,22.9199,23.0999,431000.0],["2012-06-26",23.1703,23.5772,22.8495,23.3738,162100.0],["2012-06-27",23.4442,23.4911,23.0373,23.1312,343100.0],["2012-06-28",22.959,22.9825,22.2626,22.6695,254000.0],["2012-06-29",23.0529,24.258,23.0529,24.2423,350900.0],["2012-07-02",24.1563,24.2502,23.4833,24.1797,262900.0],["2012-07-03",24.2189,24.258,23.9293,24.258,126700.0],["2012-07-05",24.1563,25.3613,24.1563,25.3066,255500.0],["2012-07-06",25.0405,25.0796,24.3362,24.4849,249000.0],["2012-07-09",24.5162,24.6101,23.9372,24.1093,237800.0],["2012-07-10",24.2502,24.3128,23.9606,24.1171,110600.0],["2012-07-11",24.0858,24.2189,23.5224,23.6711,150800.0],["2012-07-12",23.5068,23.5303,22.333,22.9121,226600.0],["2012-07-13",22.9512,23.4207,22.8808,23.2329,150800.0],["2012-07-16",23.1312,23.5694,23.0373,23.0764,148100.0],["2012-07-17",23.2329,23.7807,22.4034,23.6398,216900.0],["2012-07-18",23.632,24.1797,23.2799,24.125,212400.0],["2012-07-19",24.0937,24.211,23.7259,23.9372,104800.0],["2012-07-20",23.7728,23.7963,22.5991,22.6538,143600.0],["2012-07-23",22.3252,22.5521,21.9496,22.4269,316100.0],["2012-07-24",22.38,22.8416,21.9183,22.513,209600.0],["2012-07-25",22.6695,23.0999,22.5052,22.8729,203000.0],["2012-07-26",23.6242,25.0405,23.2329,24.7275,523200.0],["2012-07-27",24.8527,25.1501,24.4458,24.7666,348800.0],["2012-07-30",24.7275,24.9231,24.1954,24.5867,231500.0],["2012-07-31",24.5475,24.5945,24.1093,24.2736,123600.0],["2012-08-01",24.3989,24.7901,23.8354,24.5241,247500.0],["2012-08-02",24.4223,24.8136,24.1954,24.2345,216900.0],["2012-08-03",24.5945,25.0405,24.3519,24.9075,180300.0],["2012-08-06",24.8527,25.4865,24.7432,25.377,117400.0],["2012-08-07",25.5257,25.6196,25.0405,25.2361,234000.0],["2012-08-08",25.1109,25.6274,24.258,25.197,318400.0],["2012-08-09",25.1814,25.2127,24.6023,24.9153,123100.0],["2012-08-10",24.8292,24.9466,23.7259,24.5241,185200.0],["2012-08-13",24.4536,24.7119,23.9919,24.2736,114600.0],["2012-08-14",24.4145,24.4693,23.7259,24.1406,182800.0],["2012-08-15",24.1015,24.1797,23.8589,24.1484,103900.0],["2012-08-16",24.0624,25.0249,23.8667,25.0014,112300.0],["2012-08-17",24.931,25.0327,24.6727,24.7666,310600.0],["2012-08-20",24.7432,24.9544,24.0311,24.258,122800.0],["2012-08-21",24.2815,24.6727,23.632,23.8198,196600.0],["2012-08-22",23.8198,24.4458,23.7885,24.3362,197800.0],["2012-08-23",24.2893,24.6336,24.1015,24.2658,236800.0],["2012-08-24",24.2032,24.2423,23.7963,24.125,79800.0],["2012-08-27",24.2345,25.0405,24.0467,24.8918,313200.0],["2012-08-28",24.8058,24.9623,24.4536,24.8449,169300.0],["2012-08-29",24.8371,25.7448,24.8371,25.4944,297600.0],["2012-08-30",25.4474,25.4631,25.0796,25.1344,140200.0],["2012-08-31",25.2909,25.2909,24.8449,25.1344,126000.0],["2012-09-04",25.064,25.064,24.5319,24.8136,336300.0],["2012-09-05",24.9231,24.9466,24.6493,24.6727,198900.0],["2012-09-06",24.8449,25.5726,24.7275,25.4474,249000.0],["2012-09-07",25.5804,25.8387,25.3926,25.7839,236300.0],["2012-09-10",25.7448,25.8543,25.51,25.7683,112000.0],["2012-09-11",25.737,26.1204,25.6978,26.1047,510600.0],["2012-09-12",26.1439,26.316,26.003,26.316,169400.0],["2012-09-13",26.3317,27.6541,26.2612,27.5289,754000.0],["2012-09-14",27.5446,28.1706,27.4741,28.0297,311500.0],["2012-09-17",27.9358,28.2723,27.6228,28.2567,153200.0],["2012-09-18",28.1706,28.3271,27.9828,28.2332,111800.0],["2012-09-19",28.2175,28.2175,27.7089,27.7324,162200.0],["2012-09-20",27.5211,27.6463,27.0516,27.3646,162500.0],["2012-09-21",27.6932,28.1549,27.4272,27.6776,227600.0],["2012-09-24",27.6072,28.0767,27.3881,27.9045,105600.0],["2012-09-25",27.9828,28.734,27.7402,27.795,166300.0],["2012-09-26",27.8028,28.3662,27.4115,27.7637,177500.0],["2012-09-27",27.7871,28.3662,27.6228,28.1784,138100.0],["2012-09-28",28.0219,28.3427,27.8654,28.1862,90300.0],["2012-10-01",28.2958,29.1331,28.1862,28.4132,237800.0],["2012-10-02",28.5931,28.9061,28.5384,28.5775,282400.0],["2012-10-03",28.5775,28.8592,28.4523,28.8201,127400.0],["2012-10-04",28.8514,29.7278,28.8201,29.7043,186900.0],["2012-10-05",29.7904,29.8217,29.5165,29.7513,314800.0],["2012-10-08",29.853,30.0956,29.7513,30.0486,254600.0],["2012-10-09",30.0799,30.2051,30.033,30.1738,211900.0],["2012-10-10",30.1425,30.5103,30.1112,30.4086,148900.0],["2012-10-11",30.5572,30.7842,30.4477,30.5416,359200.0],["2012-10-12",30.5416,30.792,30.4242,30.6512,383100.0],["2012-10-15",30.7685,31.2772,30.7059,31.2615,178400.0],["2012-10-16",31.3241,31.4024,31.1911,31.3006,446500.0],["2012-10-17",31.4337,31.5589,31.0581,31.4728,151900.0],["2012-10-18",31.5354,32.6544,30.5729,30.9563,449600.0],["2012-10-19",30.8702,32.3961,30.7998,31.5197,303700.0],["2012-10-22",31.5276,31.8484,31.1833,31.2615,214600.0],["2012-10-23",30.9955,31.3319,30.839,31.1676,201900.0],["2012-10-24",31.3163,31.3789,30.5651,30.8076,157400.0],["2012-10-25",31.0033,31.3398,30.6746,30.9485,335300.0],["2012-10-26",31.0346,31.1911,30.1973,30.3929,112200.0],["2012-10-31",30.3068,30.8468,30.2834,30.7842,101000.0],["2012-11-01",30.7607,31.4493,30.4633,30.5416,206100.0],["2012-11-02",30.7998,31.0346,29.7121,29.7121,156200.0],["2012-11-05",29.7669,29.9391,29.4695,29.9156,155900.0],["2012-11-06",30.0408,30.6903,30.0408,30.2834,179700.0],["2012-11-07",29.6574,30.0486,29.313,29.313,243100.0],["2012-11-08",29.4461,30.4946,29.4461,29.9469,270500.0],["2012-11-09",30.2442,30.3616,29.7434,29.8999,150100.0],["2012-11-12",29.9782,29.9938,29.4617,29.6026,101000.0],["2012-11-13",29.4696,30.6746,29.4696,30.2912,120700.0],["2012-11-14",30.346,30.4242,29.18,29.4382,148800.0],["2012-11-15",29.3757,29.9704,29.1879,29.7982,233400.0],["2012-11-16",29.7434,30.5964,29.5322,30.5807,296300.0],["2012-11-19",30.9642,31.6136,30.8859,31.3006,162000.0],["2012-11-20",31.2615,31.3319,30.8311,31.285,122500.0],["2012-11-21",31.3476,31.3554,30.4164,30.9329,183100.0],["2012-11-23",30.9329,31.0268,30.2051,30.6277,95800.0],["2012-11-26",30.4868,31.1128,30.4007,30.972,175200.0],["2012-11-27",30.8937,31.5824,30.8155,31.2459,128000.0],["2012-11-28",31.0581,31.5667,30.5572,31.5589,164300.0],["2012-11-29",31.7075,32.0831,31.3867,31.6371,156400.0],["2012-11-30",31.6606,31.7702,31.1363,31.152,480600.0],["2012-12-03",31.1755,31.6841,31.1755,31.5041,312000.0],["2012-12-04",31.4415,31.5823,31.0033,31.3632,178200.0],["2012-12-05",31.4337,31.5745,30.7607,31.1128,122400.0],["2012-12-06",31.1128,31.3711,30.9876,31.1676,149700.0],["2012-12-07",31.3789,31.7623,31.105,31.5276,267500.0],["2012-12-10",31.5197,31.7623,31.3632,31.5354,175500.0],["2012-12-11",31.6841,31.7545,31.3946,31.5041,133300.0],["2012-12-12",31.8562,32.0832,31.0268,31.3241,181100.0],["2012-12-13",31.2693,31.418,31.0268,31.2224,281000.0],["2012-12-14",31.0972,31.3241,30.9407,31.1754,203000.0],["2012-12-17",31.2302,31.7154,31.1363,31.6997,257900.0],["2012-12-18",31.6919,32.0832,31.6058,31.9814,202000.0],["2012-12-19",32.0362,32.4744,31.8014,32.2162,234900.0],["2012-12-20",32.1771,32.4196,31.9345,32.1458,212100.0],["2012-12-21",31.8171,32.9909,31.8171,32.5996,565500.0],["2012-12-24",32.6309,32.6309,31.5119,31.5589,107800.0],["2012-12-26",31.6919,31.8093,29.8765,30.1816,560200.0],["2012-12-27",30.1269,32.2788,30.0877,32.1379,416100.0],["2012-12-28",31.911,32.4901,31.6293,31.9501,377000.0],["2012-12-31",31.8875,32.6779,31.4884,32.6074,252200.0],["2013-01-02",32.8657,34.595,32.8657,34.4542,409300.0],["2013-01-03",34.3994,34.8454,34.0864,34.3525,217600.0],["2013-01-04",34.4307,34.4307,33.8516,33.969,404000.0],["2013-01-07",33.8204,33.9221,33.2491,33.883,504400.0],["2013-01-08",33.8282,34.5168,33.6795,34.5011,273100.0],["2013-01-09",34.6498,34.6811,34.2351,34.3759,170500.0],["2013-01-10",34.5168,34.6107,34.2194,34.2429,171900.0],["2013-01-11",34.3133,34.3133,33.7812,34.1959,127100.0],["2013-01-14",34.1803,34.3681,34.0238,34.1959,205300.0],["2013-01-15",34.1021,34.509,34.0394,34.4307,166800.0],["2013-01-16",34.2977,34.3916,33.656,34.0003,141300.0],["2013-01-17",34.2586,34.9785,34.2586,34.7359,404500.0],["2013-01-18",34.7124,34.7907,33.8986,34.5324,157200.0],["2013-01-22",34.4698,34.6655,34.0864,34.642,180000.0],["2013-01-23",34.6342,34.6498,34.3994,34.462,106100.0],["2013-01-24",34.4229,34.8533,34.1021,34.509,139900.0],["2013-01-25",34.5872,34.6185,34.0864,34.6107,100900.0],["2013-01-28",34.5481,35.4949,34.0473,35.1663,505800.0],["2013-01-29",35.1428,35.2132,34.4933,35.2132,196200.0],["2013-01-30",35.2054,35.5575,34.6263,34.7359,222200.0],["2013-01-31",34.5403,34.8689,34.4229,34.7281,174100.0],["2013-02-01",34.9706,35.6201,34.6889,34.7281,374800.0],["2013-02-04",34.5637,34.8454,34.282,34.3525,221100.0],["2013-02-05",34.4933,35.1741,34.4151,35.1428,146600.0],["2013-02-06",35.0176,36.027,34.9315,35.9801,305300.0],["2013-02-07",35.8862,36.52,35.6593,36.4183,453100.0],["2013-02-08",36.4339,36.7704,36.1914,36.2305,227800.0],["2013-02-11",36.254,36.747,36.2462,36.5592,135100.0],["2013-02-12",36.5591,36.7782,36.3087,36.6687,131100.0],["2013-02-13",36.7078,37.0365,36.387,36.6687,154900.0],["2013-02-14",36.52,36.6922,36.3009,36.4966,88000.0],["2013-02-15",36.6531,36.747,36.4652,36.6296,171100.0],["2013-02-19",36.5278,36.6061,36.2618,36.5122,153800.0],["2013-02-20",36.4261,36.5513,35.3775,35.7845,252900.0],["2013-02-21",35.9723,36.2305,29.9704,31.6058,3216100.0],["2013-02-22",31.6058,32.044,30.5964,31.2459,686600.0],["2013-02-25",31.3711,31.7623,30.7216,30.8703,395500.0],["2013-02-26",31.0111,31.2772,30.3929,30.4555,552000.0],["2013-02-27",30.5416,32.8109,30.5416,32.0753,481400.0],["2013-02-28",31.9814,32.3883,31.9032,32.2866,281600.0],["2013-03-01",32.0362,33.4056,31.8719,33.0926,649200.0],["2013-03-04",32.9439,33.6482,32.8657,33.476,361400.0],["2013-03-05",33.7343,33.7577,32.7953,33.163,375500.0],["2013-03-06",33.3117,33.8673,33.1552,33.3039,388200.0],["2013-03-07",33.2804,33.5856,33.1552,33.21,464300.0],["2013-03-08",33.4447,33.6638,33.21,33.3508,272100.0],["2013-03-11",33.2491,33.6091,33.0535,33.4056,503100.0],["2013-03-12",33.3665,33.6012,33.1787,33.3195,204400.0],["2013-03-13",33.5152,33.5699,32.7874,33.4682,129000.0],["2013-03-14",33.4369,33.6951,33.2804,33.4291,180100.0],["2013-03-15",33.4995,33.7656,33.343,33.6404,479500.0],["2013-03-18",33.2569,33.5543,32.7483,33.0691,378300.0],["2013-03-19",33.1787,33.6169,33.0378,33.4604,444700.0],["2013-03-20",33.7264,33.7264,33.2022,33.5621,190000.0],["2013-03-21",33.2648,33.5387,33.2178,33.2726,129400.0],["2013-03-22",33.3039,33.6404,33.2569,33.5073,104100.0],["2013-03-25",33.5699,34.1177,33.4604,33.6482,163600.0],["2013-03-26",33.7264,34.0786,33.2491,33.4682,222900.0],["2013-03-27",33.2569,33.6325,33.1004,33.4447,159800.0],["2013-03-28",33.4917,33.8438,33.2961,33.5778,137600.0],["2013-04-01",33.5621,33.6169,32.6387,33.2569,364400.0],["2013-04-02",33.2569,33.6325,32.6622,33.0065,204100.0],["2013-04-03",32.9752,33.1317,32.2788,32.5605,193200.0],["2013-04-04",32.5527,33.2882,32.4588,33.2491,132900.0],["2013-04-05",32.6466,33.2335,32.4275,33.0222,142300.0],["2013-04-08",33.0222,33.3587,32.8735,33.2569,155000.0],["2013-04-09",33.2491,34.0629,32.9752,33.7421,184600.0],["2013-04-10",33.836,34.595,33.7577,34.3055,143200.0],["2013-04-11",34.1725,34.7907,34.1333,34.6968,232300.0],["2013-04-12",34.5481,35.1976,34.5481,34.9706,158000.0],["2013-04-15",34.6263,35.0567,32.9517,33.0065,262000.0],["2013-04-16",33.3352,34.3916,32.9674,34.2586,363600.0],["2013-04-17",34.0473,34.3133,33.3587,34.2429,152500.0],["2013-04-18",34.282,34.282,33.2021,33.5152,110900.0],["2013-04-19",33.5543,34.1333,33.3508,34.0942,68900.0],["2013-04-22",34.2273,34.4542,33.21,34.4307,155100.0],["2013-04-23",34.6029,34.908,34.462,34.8533,111900.0],["2013-04-24",34.7907,35.0958,33.6482,33.9612,318100.0],["2013-04-25",35.4088,36.9426,34.9785,35.2836,429300.0],["2013-04-26",35.6827,36.2227,35.4871,35.8784,286200.0],["2013-04-29",36.1366,36.207,35.3619,35.6123,222900.0],["2013-04-30",35.5028,35.6671,35.2054,35.5888,258500.0],["2013-05-01",35.3619,35.4871,34.5481,34.7046,220300.0],["2013-05-02",34.775,34.775,34.2585,34.5168,186800.0],["2013-05-03",35.0019,35.4558,34.9472,34.9863,167100.0],["2013-05-06",34.9393,35.2836,34.5403,35.1115,195600.0],["2013-05-07",35.2132,35.7845,34.8846,35.7845,126600.0],["2013-05-08",35.7923,36.0192,35.3228,36.0114,203500.0],["2013-05-09",35.9331,35.9879,35.4402,35.6201,203100.0],["2013-05-10",35.714,35.9644,35.6593,35.8705,200700.0],["2013-05-13",35.7845,35.9879,35.5262,35.8627,69000.0],["2013-05-14",35.941,36.1914,35.7923,35.9644,145800.0],["2013-05-15",35.8627,36.3244,35.8549,36.1444,86300.0],["2013-05-16",36.1366,36.254,35.3619,35.5575,59100.0],["2013-05-17",35.5732,35.7688,34.7437,34.775,249300.0],["2013-05-20",34.775,34.9237,34.2038,34.3212,399800.0],["2013-05-21",34.3681,34.8298,34.0473,34.2664,248200.0],["2013-05-22",34.2664,34.7672,33.1552,33.5465,301000.0],["2013-05-23",33.7656,34.8924,33.2569,34.642,467500.0],["2013-05-24",34.4855,35.0176,34.2899,34.2977,270400.0],["2013-05-28",34.6263,36.2461,34.6263,35.3228,256800.0],["2013-05-29",35.1037,35.1819,34.4229,34.8611,108100.0],["2013-05-30",34.9393,35.1584,34.7594,34.9863,45300.0],["2013-05-31",34.7985,35.1037,34.6029,34.6263,147300.0],["2013-06-03",34.6576,35.0802,34.2742,34.9941,212300.0],["2013-06-04",35.088,35.1897,34.016,34.1881,191000.0],["2013-06-05",34.0629,34.0629,33.4134,33.4369,124100.0],["2013-06-06",33.39,33.703,32.9987,33.3821,234900.0],["2013-06-07",33.6404,34.5559,33.3508,34.0864,228000.0],["2013-06-10",34.1568,35.1898,34.0942,35.0645,106800.0],["2013-06-11",34.5481,34.6655,33.9925,34.0473,104200.0],["2013-06-12",34.3603,34.4229,33.3821,33.656,102500.0],["2013-06-13",33.656,35.1898,33.4917,35.1037,227000.0],["2013-06-14",34.9472,34.9472,33.969,34.2429,235000.0],["2013-06-17",34.5872,35.1976,34.5559,34.9159,227800.0],["2013-06-18",34.9863,35.4401,34.9159,35.3306,312700.0],["2013-06-19",35.2445,35.401,34.8767,34.9941,141100.0],["2013-06-20",34.4307,34.6264,33.8125,34.1099,187800.0],["2013-06-21",34.282,34.3212,33.4134,33.4447,426800.0],["2013-06-24",33.1787,33.1787,31.6371,32.4588,291700.0],["2013-06-25",32.8422,33.6717,32.2318,33.1943,337600.0],["2013-06-26",33.4291,33.703,33.0769,33.4995,174700.0],["2013-06-27",33.6638,34.2429,33.5386,34.016,152100.0],["2013-06-28",33.8908,34.1568,33.5465,33.836,408000.0],["2013-07-01",34.0395,34.9237,33.703,34.462,156000.0],["2013-07-02",34.4933,34.8846,34.4151,34.7828,154600.0],["2013-07-03",34.7124,35.0098,34.6576,34.8846,55800.0],["2013-07-05",35.4167,35.7453,34.9785,35.7297,171600.0],["2013-07-08",35.8549,35.9957,35.4636,35.5027,130700.0],["2013-07-09",35.6201,36.5357,35.581,36.1992,157100.0],["2013-07-10",36.2618,36.7391,36.2618,36.4966,162800.0],["2013-07-11",36.8721,37.2869,36.7235,37.06,137600.0],["2013-07-12",37.0287,37.2008,36.833,36.8878,202700.0],["2013-07-15",36.8096,37.0756,36.2461,36.8409,163400.0],["2013-07-16",36.8017,37.1226,36.3948,36.5279,197400.0],["2013-07-17",36.6844,37.1382,36.3635,36.7548,260700.0],["2013-07-18",37.3651,37.4982,35.6358,35.8236,315100.0],["2013-07-19",35.8627,35.9331,34.3368,34.7046,337200.0],["2013-07-22",34.7672,35.2132,34.6263,35.1976,231400.0],["2013-07-23",35.1115,35.1115,34.6342,34.6811,268200.0],["2013-07-24",34.8689,35.0176,34.4386,34.7124,258200.0],["2013-07-25",34.6576,35.4949,34.6576,34.9941,289800.0],["2013-07-26",34.7281,34.8611,34.1412,34.7672,176200.0],["2013-07-29",34.7281,34.8846,33.8673,34.1959,258400.0],["2013-07-30",34.3994,34.9472,34.3916,34.8063,196300.0],["2013-07-31",34.822,35.1115,34.3133,34.4307,229900.0],["2013-08-01",34.6655,34.9941,34.3603,34.8454,293900.0],["2013-08-02",34.822,34.9237,34.1177,34.2899,246800.0],["2013-08-05",34.2038,34.3603,33.7734,34.3603,309700.0],["2013-08-06",34.2351,34.3368,34.0238,34.2742,204200.0],["2013-08-07",34.2351,34.4933,34.1881,34.329,246000.0],["2013-08-08",34.5794,36.0192,34.5324,35.714,216100.0],["2013-08-09",35.5419,36.3244,35.5106,35.5888,283800.0],["2013-08-12",35.2602,35.8705,35.1271,35.6045,198200.0],["2013-08-13",35.7297,35.7923,35.3776,35.6358,225800.0],["2013-08-14",35.6045,35.7062,35.5341,35.6045,127100.0],["2013-08-15",35.221,35.4949,34.8767,35.2132,177300.0],["2013-08-16",35.2054,35.4871,34.9472,35.1115,192800.0],["2013-08-19",35.0176,35.1976,33.9768,34.1333,219600.0],["2013-08-20",34.149,34.4151,34.0629,34.282,83900.0],["2013-08-21",34.1255,34.3916,33.7812,34.0708,84200.0],["2013-08-22",34.1646,35.4636,33.9925,34.7437,83300.0],["2013-08-23",34.9393,35.3775,34.8141,35.0019,124600.0],["2013-08-26",34.9785,35.4715,34.6733,34.7828,112200.0],["2013-08-27",34.2116,34.3055,33.3743,33.4291,141900.0],["2013-08-28",33.4291,33.6482,33.0769,33.6169,138000.0],["2013-08-29",33.6325,34.3525,33.6247,34.3212,143700.0],["2013-08-30",34.2585,34.5716,34.0003,34.1177,117500.0],["2013-09-03",34.462,34.462,33.9064,34.1568,170300.0],["2013-09-04",34.1333,34.4855,34.0003,34.1803,397200.0],["2013-09-05",34.1881,34.4151,33.9768,34.102,206300.0],["2013-09-06",34.1881,34.4464,33.8829,34.0394,196300.0],["2013-09-09",34.0942,34.2899,33.9377,34.2429,266100.0],["2013-09-10",34.3759,34.9237,34.1881,34.5011,172800.0],["2013-09-11",34.3446,34.5011,33.8829,34.2194,205900.0],["2013-09-12",34.1177,34.2899,33.9612,34.0394,135900.0],["2013-09-13",34.2194,34.415,33.7734,33.8516,183400.0],["2013-09-16",34.2977,34.4542,34.016,34.2586,113100.0],["2013-09-17",34.2586,34.4464,34.1021,34.2742,150200.0],["2013-09-18",34.2351,35.0724,34.0394,34.955,205800.0],["2013-09-19",34.9785,35.0567,34.6498,34.7985,137500.0],["2013-09-20",34.9628,35.0098,34.3055,34.6968,276600.0],["2013-09-23",34.7202,34.8689,34.3446,34.6576,181900.0],["2013-09-24",34.6263,34.9941,34.0238,34.822,239100.0],["2013-09-25",34.775,34.775,34.1099,34.1412,150500.0],["2013-09-26",34.2429,34.8767,34.1412,34.8454,117800.0],["2013-09-27",34.4385,34.6889,34.1725,34.6498,94700.0],["2013-09-30",34.5481,34.6733,34.0394,34.4307,205700.0],["2013-10-01",34.5324,35.4323,34.0707,35.4323,202400.0],["2013-10-02",35.0567,35.5967,35.0176,35.2523,193700.0],["2013-10-03",35.1037,35.2915,34.4698,35.0958,207500.0],["2013-10-04",35.0098,35.7219,35.0098,35.6671,205400.0],["2013-10-07",35.4323,35.9566,35.2602,35.6436,187600.0],["2013-10-08",35.6514,35.714,34.7202,34.9628,196300.0],["2013-10-09",35.0645,35.2289,34.4698,34.822,204300.0],["2013-10-10",36.9739,37.8112,36.2931,36.7783,985500.0],["2013-10-11",36.8409,38.0303,36.5357,38.0146,572100.0],["2013-10-14",37.7094,38.4372,37.4512,38.1476,602600.0],["2013-10-15",38.1242,38.5467,37.3886,37.4199,620600.0],["2013-10-16",37.6625,38.6641,37.6234,37.7799,372400.0],["2013-10-17",37.6781,38.4372,37.6312,38.4372,390100.0],["2013-10-18",38.8128,38.8676,38.3746,38.6172,361900.0],["2013-10-21",38.7345,38.7345,38.1007,38.4294,198300.0],["2013-10-22",37.8425,38.312,37.5608,38.2416,407700.0],["2013-10-23",37.8973,38.4763,37.686,38.3902,174900.0],["2013-10-24",38.5389,39.5718,38.445,39.0006,571800.0],["2013-10-25",39.2275,39.5718,38.7267,39.2197,233800.0],["2013-10-28",39.1414,39.3371,38.8676,39.2432,202500.0],["2013-10-29",39.2588,39.9161,39.2588,39.8692,185900.0],["2013-10-30",40.0257,40.1431,39.298,39.3684,248900.0],["2013-10-31",39.2588,39.6657,39.1649,39.1884,260400.0],["2013-11-01",39.118,39.2588,38.7189,39.1101,211500.0],["2013-11-04",39.1493,39.8222,39.118,39.7988,127300.0],["2013-11-05",39.6736,39.9083,39.2353,39.5405,176300.0],["2013-11-06",39.8144,39.8849,39.3684,39.611,117800.0],["2013-11-07",39.7049,39.8144,38.7267,38.8598,228600.0],["2013-11-08",38.8363,39.7362,38.8284,39.7205,239800.0],["2013-11-11",39.5249,40.0101,39.5249,39.6579,68600.0],["2013-11-12",39.4388,39.611,39.0945,39.3919,152400.0],["2013-11-13",39.1258,39.9944,39.0867,39.9866,106700.0],["2013-11-14",39.8848,40.0883,39.6423,40.0883,63500.0],["2013-11-15",40.0492,40.3387,39.9005,40.2605,101700.0],["2013-11-18",40.3152,40.6048,39.8692,40.0648,100800.0],["2013-11-19",39.9709,40.3309,39.5484,39.7753,90300.0],["2013-11-20",39.8927,40.0883,39.3919,39.5484,73900.0],["2013-11-21",39.7518,40.4483,39.5562,40.1431,125900.0],["2013-11-22",40.2292,40.3935,39.8379,40.3544,61900.0],["2013-11-25",40.4796,40.5187,39.9944,40.4796,135700.0],["2013-11-26",40.4717,41.043,40.2605,40.6282,122000.0],["2013-11-27",40.7534,40.8552,40.3465,40.8473,65100.0],["2013-11-29",41.0038,41.1603,40.503,40.8786,44000.0],["2013-12-02",41.1447,41.1447,40.4013,40.7691,159300.0],["2013-12-03",40.5813,41.3638,40.4561,40.5656,283700.0],["2013-12-04",40.2996,40.4952,39.6579,40.2291,138300.0],["2013-12-05",40.0961,40.683,40.0961,40.5891,163700.0],["2013-12-06",40.8552,41.1995,40.3622,40.37,237200.0],["2013-12-09",40.3857,40.6674,40.0335,40.1431,228300.0],["2013-12-10",40.0022,40.3935,39.1962,39.5484,175400.0],["2013-12-11",39.611,39.7049,38.9067,38.985,213200.0],["2013-12-12",39.0945,39.7518,38.9693,39.2275,359700.0],["2013-12-13",39.3997,39.9709,39.3214,39.7049,171600.0],["2013-12-16",39.8144,40.4091,39.7909,40.2448,100100.0],["2013-12-17",40.2213,40.683,39.9083,40.4013,180300.0],["2013-12-18",40.4952,41.309,40.2291,41.2777,124400.0],["2013-12-19",41.1134,41.3325,40.8239,40.9021,96200.0],["2013-12-20",40.8943,41.802,40.73,41.7472,268400.0],["2013-12-23",41.8411,41.8646,41.2777,41.4734,151900.0],["2013-12-24",41.4342,41.9272,41.4342,41.6612,58400.0],["2013-12-26",41.7707,41.8881,41.4655,41.8333,152800.0],["2013-12-27",42.0289,42.0289,41.3716,41.489,119700.0],["2013-12-30",41.4186,41.669,41.2386,41.5047,107000.0],["2013-12-31",41.5125,41.7394,41.2308,41.2855,116900.0],["2014-01-02",41.043,41.3169,40.6908,40.9647,167300.0],["2014-01-03",41.0586,41.3638,40.6986,41.2073,132400.0],["2014-01-06",41.2699,41.2777,40.4091,40.6126,192700.0],["2014-01-07",40.8552,41.1369,40.5265,40.6987,171600.0],["2014-01-08",40.6752,41.0743,40.237,40.9804,270700.0],["2014-01-09",41.0508,41.1056,40.55,40.683,174800.0],["2014-01-10",40.7378,41.0038,40.3622,40.9334,116900.0],["2014-01-13",40.7769,40.8786,39.5171,39.6423,163800.0],["2014-01-14",39.8848,40.55,39.7362,40.3778,126100.0],["2014-01-15",40.3857,40.8004,40.19,40.503,136100.0],["2014-01-16",40.37,40.6048,39.8379,39.9083,114700.0],["2014-01-17",39.7988,39.9866,39.2432,39.3762,220100.0],["2014-01-21",39.5405,39.877,38.9693,39.5327,233000.0],["2014-01-22",39.5484,40.1822,39.1414,39.744,176300.0],["2014-01-23",39.9944,40.0257,39.0554,39.2667,219900.0],["2014-01-24",38.9849,39.0476,38.0068,38.2259,280600.0],["2014-01-27",38.2572,38.8206,37.6468,37.8112,235900.0],["2014-01-28",37.8816,38.3824,37.8425,38.265,204400.0],["2014-01-29",37.8738,38.2259,37.2321,37.4356,366300.0],["2014-01-30",37.7251,38.2416,37.5999,37.9129,185800.0],["2014-01-31",37.193,37.8112,37.146,37.4669,181600.0],["2014-02-03",37.4512,37.4512,36.4887,37.013,451900.0],["2014-02-04",37.1069,37.4825,36.8878,37.2008,163200.0],["2014-02-05",37.0756,37.6547,36.9035,37.2008,210200.0],["2014-02-06",37.2478,38.1633,37.1695,37.8894,127900.0],["2014-02-07",38.1164,38.4841,37.6781,38.3042,118300.0],["2014-02-10",38.179,38.3746,37.7486,38.0851,131300.0],["2014-02-11",38.1398,38.4685,37.952,38.3042,110600.0],["2014-02-12",38.2963,38.7345,38.0929,38.2416,144300.0],["2014-02-13",37.9912,39.1571,37.9912,39.1571,184500.0],["2014-02-14",39.1415,39.4936,38.7737,39.1649,134900.0],["2014-02-18",39.3058,39.7909,39.1258,39.5249,164400.0],["2014-02-19",39.3449,40.0648,39.3214,39.4857,212700.0],["2014-02-20",39.4623,39.6814,39.1649,39.3371,152900.0],["2014-02-21",39.431,39.6188,38.8676,39.2119,210200.0],["2014-02-24",39.1649,39.3293,38.9458,38.9536,264600.0],["2014-02-25",39.0319,39.2901,38.891,39.118,137300.0],["2014-02-26",39.118,39.5171,39.0162,39.4075,169900.0],["2014-02-27",38.6798,40.6517,38.3824,40.5813,212200.0],["2014-02-28",40.5578,41.0821,40.3935,41.0351,267600.0],["2014-03-03",40.3935,41.129,40.3857,41.0117,275600.0],["2014-03-04",41.3638,42.428,41.176,42.2324,674800.0],["2014-03-05",42.2167,42.2246,41.9116,42.1541,149700.0],["2014-03-06",42.1463,42.5532,42.0759,42.2715,190800.0],["2014-03-07",42.5767,43.054,42.3028,42.9132,230500.0],["2014-03-10",42.7175,42.9993,42.3341,42.9914,198000.0],["2014-03-11",43.0619,43.4062,42.561,42.921,223700.0],["2014-03-12",42.608,43.4296,42.608,43.0775,250200.0],["2014-03-13",43.1949,43.281,42.2559,42.3811,272800.0],["2014-03-14",42.2637,42.6236,42.0915,42.295,183200.0],["2014-03-17",42.5845,42.7332,42.3185,42.5219,217700.0],["2014-03-18",42.5454,43.2418,42.5454,43.1871,140300.0],["2014-03-19",43.1401,43.3123,42.9132,43.1714,155600.0],["2014-03-20",43.0932,43.3436,42.7488,43.1245,113000.0],["2014-03-21",43.2653,43.9539,43.2653,43.7426,388200.0],["2014-03-24",43.9774,43.9774,42.8584,43.0619,199300.0],["2014-03-25",43.1871,43.594,42.8115,43.0462,156500.0],["2014-03-26",43.0619,43.4531,42.608,42.7332,192400.0],["2014-03-27",42.7332,42.8036,41.9663,42.115,174600.0],["2014-03-28",42.115,43.0071,42.115,42.9053,143600.0],["2014-03-31",43.2575,43.8835,42.8975,43.7505,160800.0],["2014-04-01",43.8991,44.4782,43.8287,44.4078,140200.0],["2014-04-02",44.3921,44.9869,44.2356,44.9399,127600.0],["2014-04-03",44.9399,45.1825,44.7521,44.9634,189400.0],["2014-04-04",45.2294,45.4955,44.5173,44.666,296000.0],["2014-04-07",44.5878,44.8538,44.0791,44.2669,258100.0],["2014-04-08",44.2826,44.8773,44.1261,44.5252,162800.0],["2014-04-09",44.666,44.9399,44.1808,44.2043,214200.0],["2014-04-10",44.1339,44.3061,42.9758,42.9993,181700.0],["2014-04-11",42.5297,42.7097,41.982,42.0602,207100.0],["2014-04-14",42.3419,42.4984,41.7159,41.9272,177500.0],["2014-04-15",42.0837,42.3654,41.2621,41.9663,171900.0],["2014-04-16",42.0602,42.162,41.4421,42.1463,142300.0],["2014-04-17",41.9898,42.9445,41.9898,42.8349,123500.0],["2014-04-21",42.8349,43.1166,42.6236,42.8662,89900.0],["2014-04-22",43.0619,43.8913,42.8897,43.6957,153500.0],["2014-04-23",43.6488,43.7583,43.3357,43.3905,170000.0],["2014-04-24",43.727,43.727,42.741,42.8975,189600.0],["2014-04-25",42.7488,42.7488,41.3481,41.4499,260400.0],["2014-04-28",41.6533,41.7394,40.5656,41.2464,183300.0],["2014-04-29",40.104,42.9132,39.6031,42.5767,220800.0],["2014-04-30",42.4906,42.741,42.2871,42.6315,386700.0],["2014-05-01",42.5454,43.4296,42.1933,43.3983,218700.0],["2014-05-02",43.5001,44.6269,43.5001,43.7426,199000.0],["2014-05-05",43.4453,43.8365,43.1401,43.7348,109500.0],["2014-05-06",43.5157,43.774,43.0306,43.0384,136100.0],["2014-05-07",43.1479,43.4296,42.6237,43.0227,318000.0],["2014-05-08",42.9836,43.6644,42.8115,43.3514,267700.0],["2014-05-09",43.3514,44.2122,43.3514,44.1887,210500.0],["2014-05-12",44.3217,45.1903,44.3217,44.8069,142800.0],["2014-05-13",44.7364,45.2842,44.533,44.5799,214400.0],["2014-05-14",44.5799,44.5956,43.907,44.0165,161100.0],["2014-05-15",43.774,43.774,42.655,43.2105,220200.0],["2014-05-16",43.1245,43.5861,42.8819,43.5627,112500.0],["2014-05-19",43.4609,44.0243,43.4609,43.9852,128400.0],["2014-05-20",43.7661,43.9383,42.5376,42.6471,237800.0],["2014-05-21",42.9053,42.9993,42.3185,42.8349,212600.0],["2014-05-22",42.9993,43.7974,42.8662,43.547,135000.0],["2014-05-23",43.547,44.2122,43.547,44.0322,109400.0],["2014-05-27",44.3295,44.3374,43.9383,44.1887,102900.0],["2014-05-28",44.0948,44.0948,43.4609,43.5001,172200.0],["2014-05-29",43.6722,44.3295,43.6487,44.2043,115100.0],["2014-05-30",44.2435,44.5017,44.1104,44.3296,241700.0],["2014-06-02",44.5017,44.6738,43.8287,44.2982,173700.0],["2014-06-03",44.2122,44.4939,44.0244,44.3139,456100.0],["2014-06-04",44.2591,44.486,43.9148,44.1965,166600.0],["2014-06-05",44.3295,44.713,43.7896,44.6895,155600.0],["2014-06-06",44.4626,44.9477,44.2513,44.2904,240800.0],["2014-06-09",44.1809,44.6347,43.8991,44.0557,241700.0],["2014-06-10",43.9305,44.2826,43.7739,44.1104,146300.0],["2014-06-11",43.9774,44.2435,43.3827,43.8053,162900.0],["2014-06-12",43.7974,43.7974,43.0462,43.7348,628900.0],["2014-06-13",43.727,44.3061,43.3827,44.1261,179100.0],["2014-06-16",43.9461,44.0322,43.5705,43.8053,115800.0],["2014-06-17",43.68,44.3061,43.5627,44.173,160100.0],["2014-06-18",44.1809,44.5486,44.0478,44.4391,128500.0],["2014-06-19",44.4626,44.5878,44.1339,44.2435,221000.0],["2014-06-20",44.3687,44.9086,44.2513,44.8695,345100.0],["2014-06-23",44.8773,45.2529,44.7834,45.1277,205100.0],["2014-06-24",45.1277,45.4407,45.0182,45.0338,250500.0],["2014-06-25",44.8929,45.2764,44.7756,45.0573,199000.0],["2014-06-26",44.9634,45.3077,44.799,45.1199,154100.0],["2014-06-27",44.666,45.3625,44.666,45.2999,533700.0],["2014-06-30",45.2294,46.1215,44.9868,45.8789,279000.0],["2014-07-01",46.0667,46.4736,45.6676,45.6833,191300.0],["2014-07-02",45.4407,45.9102,45.3938,45.4485,162900.0],["2014-07-03",45.6442,45.8789,45.5737,45.832,67800.0],["2014-07-07",45.5111,45.9728,45.4251,45.4877,132700.0],["2014-07-08",45.292,45.4642,44.8617,45.0338,137800.0],["2014-07-09",45.1747,45.4251,44.9634,45.3155,148500.0],["2014-07-10",44.5799,45.0103,44.3061,44.7208,151100.0],["2014-07-11",44.7286,45.0573,44.3687,44.9321,112900.0],["2014-07-14",45.1668,45.3155,44.8773,44.9321,103400.0],["2014-07-15",44.9712,45.206,44.2435,44.3687,157400.0],["2014-07-16",44.5643,44.6425,44.1887,44.2513,94600.0],["2014-07-17",43.9617,44.0713,43.2575,43.3749,80200.0],["2014-07-18",43.3123,44.486,43.3123,44.2591,143200.0],["2014-07-21",44.0009,44.4547,43.7192,44.1965,116700.0],["2014-07-22",44.3061,44.8069,44.1261,44.6034,248400.0],["2014-07-23",44.5486,45.112,44.5017,44.6817,255300.0],["2014-07-24",45.4642,46.8336,45.292,45.5737,296900.0],["2014-07-25",45.4172,45.4485,44.6191,44.8929,182000.0],["2014-07-28",45.0181,45.0181,44.2669,44.6191,153100.0],["2014-07-29",44.7208,45.2372,44.7208,44.7912,123800.0],["2014-07-30",45.0729,45.3546,44.6347,45.1825,149500.0],["2014-07-31",44.6738,45.0808,44.6738,45.0338,241500.0],["2014-08-01",45.0729,45.1981,44.6504,44.9947,225800.0],["2014-08-04",45.0338,45.339,44.6425,45.1981,219100.0],["2014-08-05",44.9242,45.5111,44.7521,45.0494,260800.0],["2014-08-06",44.7521,45.2686,43.9461,44.0322,1309200.0],["2014-08-07",44.0948,44.4939,43.6409,43.8287,193300.0],["2014-08-08",43.8678,44.5565,43.6566,44.4547,216500.0],["2014-08-11",44.6347,45.3312,44.4,44.9712,173800.0],["2014-08-12",44.9321,45.4798,44.8929,45.1903,286500.0],["2014-08-13",45.2999,47.0918,45.2216,46.8884,305000.0],["2014-08-14",47.0214,47.131,46.3093,46.4189,154800.0],["2014-08-15",46.8179,46.8649,46.1215,46.458,183100.0],["2014-08-18",46.8179,47.4361,46.8179,47.4126,151500.0],["2014-08-19",47.5535,47.5926,46.9823,47.0292,84100.0],["2014-08-20",46.8805,46.8962,46.5128,46.6301,129700.0],["2014-08-21",46.6067,46.8727,46.0902,46.6927,130800.0],["2014-08-22",46.6536,46.6536,46.2545,46.5284,110300.0],["2014-08-25",46.6536,46.7632,46.325,46.5049,104500.0],["2014-08-26",46.4893,46.724,46.3015,46.7162,147100.0],["2014-08-27",46.5362,46.6223,46.4345,46.5049,105000.0],["2014-08-28",46.231,47.0292,46.1371,46.8101,119200.0],["2014-08-29",46.8727,46.951,46.5049,46.6301,160700.0],["2014-09-02",46.6849,47.5378,46.5597,47.1309,215500.0],["2014-09-03",47.3344,47.5692,46.9118,46.9588,157900.0],["2014-09-04",46.9901,47.5848,46.8336,47.4831,255800.0],["2014-09-05",47.3188,48.0778,46.9666,47.8978,163000.0],["2014-09-08",47.7491,48.0152,47.7335,47.9291,147800.0],["2014-09-09",47.8039,47.8978,47.6318,47.71,158600.0],["2014-09-10",47.8352,47.8352,47.0683,47.2874,122200.0],["2014-09-11",47.0527,48.203,46.9666,48.0856,199700.0],["2014-09-12",48.1247,48.3438,47.1153,47.3579,212400.0],["2014-09-15",47.2562,47.6239,46.7788,47.084,179300.0],["2014-09-16",46.8414,48.0387,46.8414,48.0074,186400.0],["2014-09-17",47.8978,48.9699,47.8274,48.9073,336100.0],["2014-09-18",48.9777,49.2907,48.8447,49.2124,153600.0],["2014-09-19",49.2907,49.9089,49.2829,49.7837,420100.0],["2014-09-22",49.635,49.995,49.3689,49.6037,177700.0],["2014-09-23",49.5176,49.7837,49.009,49.1811,381200.0],["2014-09-24",49.189,49.3924,48.8447,49.0951,133100.0],["2014-09-25",49.009,49.2437,48.4612,48.962,174200.0],["2014-09-26",48.9777,49.8776,48.9777,49.7837,171800.0],["2014-09-29",49.4002,49.4472,48.9542,49.3455,114400.0],["2014-09-30",49.2985,50.1202,49.2046,49.6194,263900.0],["2014-10-01",49.3846,49.5411,48.7586,48.9151,324900.0],["2014-10-02",48.8916,49.3924,48.0621,48.383,179400.0],["2014-10-03",48.7742,49.4941,48.7429,49.0012,134200.0],["2014-10-06",49.0951,49.2985,47.5535,48.469,221700.0],["2014-10-07",48.1404,48.6725,47.7726,47.8352,205700.0],["2014-10-08",48.0308,48.5395,47.5066,48.5082,275100.0],["2014-10-09",48.4378,48.4378,47.3735,47.3814,174900.0],["2014-10-10",47.1466,47.7491,46.8884,46.951,173700.0],["2014-10-13",46.951,47.4361,46.4189,46.5128,225300.0],["2014-10-14",47.0057,47.9291,46.6693,47.0136,208700.0],["2014-10-15",46.2154,46.8023,45.2451,46.2232,321200.0],["2014-10-16",44.979,50.0419,44.979,49.0794,638900.0],["2014-10-17",49.6898,50.7931,49.0638,49.502,387200.0],["2014-10-20",49.4315,51.5991,49.4315,51.2861,256000.0],["2014-10-21",51.6696,52.3582,51.6696,52.186,184200.0],["2014-10-22",52.3034,52.7572,51.8104,51.9356,141700.0],["2014-10-23",52.4207,53.3832,51.693,51.9043,228000.0],["2014-10-24",51.9985,52.5719,51.488,52.5641,229500.0],["2014-10-27",52.5405,53.3653,52.1321,52.9568,159900.0],["2014-10-28",53.381,54.5435,53.0118,54.4807,199600.0],["2014-10-29",54.5749,55.109,53.9073,54.4728,195500.0],["2014-10-30",54.2922,55.3604,54.2764,54.787,262500.0],["2014-10-31",55.6353,55.6353,54.0643,54.5435,380300.0],["2014-11-03",54.4257,55.0698,54.3943,54.7556,248100.0],["2014-11-04",54.7163,54.9048,54.2293,54.8263,254800.0],["2014-11-05",55.1404,55.4154,54.5435,54.9912,163300.0],["2014-11-06",55.0619,55.6039,54.8655,55.0855,157000.0],["2014-11-07",54.9834,55.7139,53.2867,55.7139,235000.0],["2014-11-10",55.6274,55.9731,55.3054,55.9573,146600.0],["2014-11-11",56.0359,56.6643,55.7767,56.6328,127300.0],["2014-11-12",56.5229,56.9863,56.138,56.8685,75800.0],["2014-11-13",57.002,57.1513,56.1773,56.4443,160200.0],["2014-11-14",56.4444,56.8214,56.2166,56.6172,113400.0],["2014-11-17",56.4522,56.9863,56.083,56.2009,100300.0],["2014-11-18",56.2008,56.9785,55.7767,56.6878,112900.0],["2014-11-19",56.68,56.68,55.8238,56.1537,108200.0],["2014-11-20",55.9966,56.6171,55.7688,56.3658,93000.0],["2014-11-21",57.0099,57.3634,55.9652,56.0595,108700.0],["2014-11-24",56.2323,57.2377,56.1694,57.1041,110600.0],["2014-11-25",57.3162,57.5676,57.0413,57.4419,104400.0],["2014-11-26",57.3477,57.5283,56.8371,57.4733,98500.0],["2014-11-28",57.4184,58.518,57.4184,57.7404,58500.0],["2014-12-01",57.4812,58.031,57.2063,57.4026,144200.0],["2014-12-02",57.3633,58.9107,57.3633,58.4787,163400.0],["2014-12-03",58.6437,58.9579,58.0467,58.5416,137600.0],["2014-12-04",58.6044,58.8479,57.9446,58.4709,139900.0],["2014-12-05",58.3923,59.437,58.3923,59.0757,195700.0],["2014-12-08",58.8008,59.2485,57.1827,57.7482,204800.0],["2014-12-09",56.9549,58.6201,56.9313,58.4316,201700.0],["2014-12-10",58.2823,58.6751,56.7507,56.8606,177600.0],["2014-12-11",57.1198,58.2666,57.0884,57.2612,114500.0],["2014-12-12",56.6957,57.8818,56.6957,56.7507,152800.0],["2014-12-15",57.1984,57.7089,55.9573,56.2401,174200.0],["2014-12-16",56.1223,56.6957,54.8655,54.8812,223700.0],["2014-12-17",54.9205,56.0359,54.6927,55.9888,236700.0],["2014-12-18",56.7193,57.1356,56.0045,57.112,160200.0],["2014-12-19",57.1041,57.1984,56.0752,56.2087,675600.0],["2014-12-22",56.4208,56.9235,56.2951,56.8135,259300.0],["2014-12-23",56.8292,57.599,56.7271,57.5754,124300.0],["2014-12-24",57.5833,58.8872,57.5833,58.2588,108100.0],["2014-12-26",58.5494,58.9657,58.3845,58.8479,68000.0],["2014-12-29",58.8479,59.9004,58.4237,59.6334,94800.0],["2014-12-30",59.382,59.924,58.7615,59.0836,115800.0],["2014-12-31",59.3428,59.8612,58.4945,58.5494,113700.0],["2015-01-02",58.8479,59.0914,57.7561,58.3845,157700.0],["2015-01-05",58.1253,58.5101,56.8214,57.2612,168100.0],["2015-01-06",57.4026,57.5126,54.9834,55.3682,291600.0],["2015-01-07",55.8709,57.0177,55.6432,56.9471,272200.0],["2015-01-08",57.4105,59.2406,57.167,59.0993,206600.0],["2015-01-09",59.0443,59.5391,58.5416,59.3585,145100.0],["2015-01-12",58.4709,60.6074,58.1646,59.6962,1216000.0],["2015-01-13",60.2304,60.6388,58.9579,59.5313,237300.0],["2015-01-14",58.8479,59.5784,58.3452,59.3585,261800.0],["2015-01-15",59.6491,59.7748,58.4866,58.6751,192400.0],["2015-01-16",58.3845,58.9657,58.1331,58.9264,173600.0],["2015-01-20",58.9579,59.5077,58.2981,59.2642,119500.0],["2015-01-21",59.005,59.5234,58.4316,59.0679,89700.0],["2015-01-22",59.3977,61.2122,59.06,61.0237,89600.0],["2015-01-23",61.1179,61.1179,60.0575,61.0629,109500.0],["2015-01-26",61.0944,61.8641,60.5681,61.8484,119700.0],["2015-01-27",61.1101,62.1077,60.9844,61.6285,99000.0],["2015-01-28",61.8484,61.8956,59.7591,59.7905,98300.0],["2015-01-29",59.9319,60.9687,59.6727,60.8352,89800.0],["2015-01-30",60.2696,60.8195,59.6334,60.089,182300.0],["2015-02-02",60.1282,60.1282,58.2117,59.0207,195200.0],["2015-02-03",59.4134,60.246,59.2642,59.4134,166000.0],["2015-02-04",59.0522,59.8141,58.8008,59.2956,133500.0],["2015-02-05",59.3506,59.8297,58.9971,59.2642,108900.0],["2015-02-06",59.3192,59.6177,58.4237,58.8008,162500.0],["2015-02-09",58.7851,58.7851,57.6932,57.7247,140600.0],["2015-02-10",58.2038,60.5053,58.1253,60.5053,178500.0],["2015-02-11",60.2932,60.7959,59.7433,60.356,78500.0],["2015-02-12",60.843,61.0629,60.1518,60.8587,101000.0],["2015-02-13",60.8037,61.0315,59.9161,60.5131,86300.0],["2015-02-17",60.4738,61.0944,60.0811,60.411,116100.0],["2015-02-18",60.1125,60.5524,59.6255,60.521,192800.0],["2015-02-19",60.4817,61.2515,60.4817,61.2122,118400.0],["2015-02-20",60.9137,60.9844,59.437,60.6781,162000.0],["2015-02-23",60.4188,61.0551,60.0418,61.0315,134100.0],["2015-02-24",60.8818,61.0237,59.8889,60.9764,142600.0],["2015-02-25",61.1418,61.2837,60.3459,60.7557,151400.0],["2015-02-26",60.9764,60.9764,59.2664,59.6367,178200.0],["2015-02-27",59.6367,60.2829,59.2821,59.9362,175500.0],["2015-03-02",59.9598,62.2924,59.7234,62.2766,274100.0],["2015-03-03",62.2451,62.6233,61.0709,61.1419,217900.0],["2015-03-04",61.0315,61.3546,60.2829,61.0473,175200.0],["2015-03-05",61.0709,62.0481,60.8188,61.1891,166200.0],["2015-03-06",60.8267,61.9378,60.5745,60.6769,181000.0],["2015-03-09",60.669,62.1978,60.669,61.4413,193100.0],["2015-03-10",60.8661,61.1182,60.3539,60.6612,181000.0],["2015-03-11",60.74,61.7644,60.6691,61.4965,160100.0],["2015-03-12",61.7407,63.0173,61.7013,62.4499,168100.0],["2015-03-13",62.4421,62.9228,61.6225,62.3712,139700.0],["2015-03-16",62.8361,63.3877,62.3948,63.0567,122300.0],["2015-03-17",62.7021,63.7659,62.7021,63.3168,171900.0],["2015-03-18",63.2774,64.0969,62.7258,63.7738,128800.0],["2015-03-19",63.7581,64.7115,63.7581,64.483,126400.0],["2015-03-20",64.8928,65.9566,64.4357,65.5389,284500.0],["2015-03-23",65.539,66.0748,64.9873,65.5784,140300.0],["2015-03-24",65.405,65.799,64.8455,65.3577,172500.0],["2015-03-25",65.2789,65.7517,62.773,62.9149,228300.0],["2015-03-26",62.4736,63.5295,61.9299,63.1355,258600.0],["2015-03-27",63.301,64.4278,62.8755,64.1442,147100.0],["2015-03-30",64.6012,64.8455,63.3168,63.892,137800.0],["2015-03-31",63.4665,64.2781,63.1985,63.8684,118900.0],["2015-04-01",63.8684,64.1048,62.9464,63.5295,150000.0],["2015-04-02",63.5611,64.3412,63.0646,63.5768,88700.0],["2015-04-06",63.301,64.0496,62.8046,63.5847,73400.0],["2015-04-07",63.6714,64.1363,63.0331,63.4586,119300.0],["2015-04-08",63.3956,64.5067,63.2931,64.3176,106200.0],["2015-04-09",64.2702,64.7903,63.0488,63.7896,191500.0],["2015-04-10",64.1915,64.1993,63.3719,63.5059,89800.0],["2015-04-13",63.3483,63.5374,62.6233,63.0173,173500.0],["2015-04-14",63.0567,63.4271,62.4972,62.8203,152200.0],["2015-04-15",63.0252,63.2222,62.0953,62.3948,133400.0],["2015-04-16",62.2923,62.5918,61.7329,62.2057,138000.0],["2015-04-17",61.7171,61.9298,61.2285,61.4413,158700.0],["2015-04-20",61.6777,62.3396,61.4098,61.9456,184700.0],["2015-04-21",62.3239,62.8519,61.985,62.5524,202100.0],["2015-04-22",62.5524,62.9385,61.985,62.5366,111900.0],["2015-04-23",62.5288,63.5138,62.316,63.0961,114400.0],["2015-04-24",63.0961,63.7187,62.8834,63.3404,116800.0],["2015-04-27",63.3404,63.8211,62.513,62.6942,184900.0],["2015-04-28",62.6942,63.3089,61.8511,62.9858,176900.0],["2015-04-29",62.8912,63.2064,61.3782,61.8589,284700.0],["2015-04-30",64.4121,66.2482,63.8526,64.7825,475700.0],["2015-05-01",65.2789,66.6422,65.2159,66.5082,261200.0],["2015-05-04",66.8707,67.3514,66.2324,66.5161,191100.0],["2015-05-05",66.4294,66.4609,65.0583,65.9251,146700.0],["2015-05-06",65.933,66.4215,65.4286,66.1615,150800.0],["2015-05-07",66.1142,67.1701,66.1142,66.5634,117700.0],["2015-05-08",67.4223,68.6989,67.1229,67.6902,170200.0],["2015-05-11",67.8006,68.8329,67.4538,68.2497,136500.0],["2015-05-12",68.1,68.5176,67.3356,67.903,102000.0],["2015-05-13",68.1315,68.6516,67.4459,67.4617,179900.0],["2015-05-14",67.9109,68.3443,67.5248,67.7533,165600.0],["2015-05-15",67.9424,68.4861,67.4065,67.8399,105100.0],["2015-05-18",68.3206,68.494,67.5799,68.2734,149100.0],["2015-05-19",68.36,69.613,68.037,69.5342,147900.0],["2015-05-20",69.613,70.3064,69.0062,70.0858,203900.0],["2015-05-21",70.07,70.5113,69.1244,69.747,147400.0],["2015-05-22",69.7233,70.0306,69.3923,69.81,155100.0],["2015-05-26",69.6918,69.8966,68.7777,69.6051,201700.0],["2015-05-27",69.873,70.7004,69.345,70.6453,116200.0],["2015-05-28",70.5507,70.8029,70.0464,70.7635,110100.0],["2015-05-29",69.9833,70.3695,69.2347,69.5657,276900.0],["2015-06-01",69.8021,70.1567,69.1008,70.141,163200.0],["2015-06-02",69.9991,70.9211,69.5027,70.4483,226400.0],["2015-06-03",70.8107,71.6145,70.3301,71.1732,124100.0],["2015-06-04",70.9447,71.2126,69.3451,69.6445,249700.0],["2015-06-05",69.8573,69.873,68.9353,68.9747,184900.0],["2015-06-08",68.8328,68.9826,68.297,68.494,157100.0],["2015-06-09",68.494,68.9983,67.8163,68.7304,180400.0],["2015-06-10",68.9511,70.3852,68.7619,69.5657,200100.0],["2015-06-11",69.6524,69.9518,69.2269,69.6445,109100.0],["2015-06-12",69.3135,70.007,69.2269,69.8573,114900.0],["2015-06-15",69.4317,70.6689,68.6201,70.4246,288800.0],["2015-06-16",70.1955,71.2623,69.9031,70.1638,227600.0],["2015-06-17",70.1085,70.2113,69.5001,69.7371,178300.0],["2015-06-18",70.2113,70.4484,69.7846,69.8636,173300.0],["2015-06-19",70.0533,70.0533,69.4764,69.8083,316300.0],["2015-06-22",70.2745,70.5274,69.666,70.5274,134600.0],["2015-06-23",70.5274,70.8039,69.508,70.156,310500.0],["2015-06-24",70.1243,70.235,69.7213,70.1322,258300.0],["2015-06-25",70.1718,71.1042,69.7925,70.9857,307200.0],["2015-06-26",71.1201,72.6847,70.8751,72.6057,748100.0],["2015-06-29",72.013,72.8822,71.4203,71.5151,218200.0],["2015-06-30",72.2737,72.9059,71.8154,72.5029,301600.0],["2015-07-01",73.1509,73.3643,72.1157,72.4634,218300.0],["2015-07-02",72.7953,72.7953,71.6337,72.0762,95600.0],["2015-07-06",71.4756,72.6768,71.12,72.4634,114300.0],["2015-07-07",72.5424,72.5661,71.0647,72.2026,157100.0],["2015-07-08",71.61,72.337,71.0015,71.1674,187500.0],["2015-07-09",71.9103,72.2027,70.5985,70.7407,195700.0],["2015-07-10",71.523,72.9296,71.3571,72.4713,309000.0],["2015-07-13",72.3686,72.8506,71.9735,72.5582,192300.0],["2015-07-14",72.5661,73.2852,72.2659,72.5345,140800.0],["2015-07-15",72.4476,72.6689,71.8865,72.0999,173800.0],["2015-07-16",72.329,72.6847,71.2069,71.365,230500.0],["2015-07-17",71.4361,72.1789,71.1279,71.8154,166100.0],["2015-07-20",71.7996,72.495,71.5625,71.9972,159000.0],["2015-07-21",71.9972,72.5029,71.3097,71.8944,177800.0],["2015-07-22",71.6653,72.661,71.4993,72.5108,186000.0],["2015-07-23",72.819,73.8068,64.9326,66.0231,637800.0],["2015-07-24",67.1689,69.5001,66.3471,66.8686,516900.0],["2015-07-27",66.6158,66.7738,65.2566,65.8887,231200.0],["2015-07-28",66.0231,66.4498,65.5332,65.5885,190600.0],["2015-07-29",65.8887,66.2601,64.6481,66.0152,274400.0],["2015-07-30",65.6675,66.1811,64.3083,65.2961,319400.0],["2015-07-31",65.5647,66.3076,65.1064,66.0626,249000.0],["2015-08-03",66.2839,67.161,65.8808,66.0073,220800.0],["2015-08-04",66.0547,66.5842,65.1776,65.707,212400.0],["2015-08-05",66.1416,66.9318,65.2724,65.9599,182100.0],["2015-08-06",65.5885,66.6158,64.332,65.4067,230500.0],["2015-08-07",65.0353,65.1301,62.4592,63.6998,328500.0],["2015-08-10",63.771,64.0791,61.1079,63.8026,353800.0],["2015-08-11",63.3126,63.6999,63.0203,63.2099,188000.0],["2015-08-12",62.9175,62.957,61.8191,62.6646,158900.0],["2015-08-13",62.7911,63.5655,62.0088,62.7279,106600.0],["2015-08-14",62.5461,63.771,62.3802,62.6646,125600.0],["2015-08-17",62.4118,63.1862,62.309,63.0598,94100.0],["2015-08-18",62.9096,62.9412,61.4161,61.5109,186000.0],["2015-08-19",61.1237,61.1237,59.1323,59.9621,384200.0],["2015-08-20",59.6302,59.6302,57.1015,57.1173,278600.0],["2015-08-21",56.7459,57.3148,55.3156,56.6589,295400.0],["2015-08-24",54.715,54.7545,51.9176,54.0117,367300.0],["2015-08-25",55.608,56.0742,54.4226,54.9126,297500.0],["2015-08-26",56.0268,56.8723,54.3831,56.5878,274000.0],["2015-08-27",56.9039,57.9075,56.6511,57.6625,265600.0],["2015-08-28",57.4176,57.9707,56.6352,57.4966,172400.0],["2015-08-31",56.9908,57.3702,55.8608,56.1137,202200.0],["2015-09-01",55.0153,55.0548,53.2689,53.9485,439500.0],["2015-09-02",54.6597,55.2603,54.1461,54.5728,275800.0],["2015-09-03",54.9284,55.5447,54.6755,55.1101,220900.0],["2015-09-04",54.3278,55.2603,54.0512,55.0153,120600.0],["2015-09-08",55.8687,56.256,55.118,56.1848,118500.0],["2015-09-09",56.2401,56.4456,55.5764,55.7897,158000.0],["2015-09-10",55.7502,56.169,55.2128,55.3709,120200.0],["2015-09-11",55.2682,56.2876,55.0627,56.2401,163200.0],["2015-09-14",56.3982,56.5483,55.845,56.2164,83900.0],["2015-09-15",56.1216,56.5009,55.5527,56.1769,142100.0],["2015-09-16",56.2717,56.975,55.8766,56.9039,161400.0],["2015-09-17",56.7222,58.5555,56.7222,57.6388,249900.0],["2015-09-18",56.651,57.0541,54.9521,55.0469,445900.0],["2015-09-21",55.6317,56.7143,55.4104,55.7502,165700.0],["2015-09-22",55.1158,55.2109,54.3545,54.521,148500.0],["2015-09-23",54.743,54.8779,54.2434,54.521,119400.0],["2015-09-24",53.8866,54.2752,53.387,53.8628,163400.0],["2015-09-25",54.2117,54.7986,53.5138,53.8786,211900.0],["2015-09-28",53.7121,53.7121,52.2133,52.3877,149500.0],["2015-09-29",52.5464,52.8556,51.8247,52.2053,151000.0],["2015-09-30",52.8239,54.1562,52.4829,54.0373,284100.0],["2015-10-01",53.9817,54.7748,53.3394,53.7914,179200.0],["2015-10-02",53.2522,54.3386,53.2522,54.2672,146000.0],["2015-10-05",54.5845,56.0991,54.5845,55.8454,132100.0],["2015-10-06",55.7502,55.9802,54.5527,54.981,144000.0],["2015-10-07",55.1158,56.234,55.0523,56.1864,216000.0],["2015-10-08",56.234,58.05,55.4092,58.0024,184600.0],["2015-10-09",57.9945,58.2403,57.1697,57.6456,179300.0],["2015-10-12",57.5345,57.8279,57.138,57.4156,124600.0],["2015-10-13",57.9786,58.843,57.4949,58.6527,334900.0],["2015-10-14",58.6686,59.184,58.1689,58.8192,402900.0],["2015-10-15",55.0603,55.5202,47.804,49.9055,2001300.0],["2015-10-16",50.0959,50.3417,48.2402,48.9539,873600.0],["2015-10-19",48.9222,50.2069,48.5733,49.2949,558400.0],["2015-10-20",49.4218,51.3092,49.4218,51.1427,466900.0],["2015-10-21",51.1427,51.5551,49.9611,49.9928,276600.0],["2015-10-22",49.9928,50.6748,49.7231,50.2307,300700.0],["2015-10-23",50.6113,50.6193,49.6201,49.8342,416800.0],["2015-10-26",49.6994,50.199,49.5328,49.9055,477800.0],["2015-10-27",49.7707,50.3497,49.5408,49.7311,554100.0],["2015-10-28",50.0483,51.2299,49.7232,51.0317,684100.0],["2015-10-29",50.4765,52.356,50.1672,51.8961,323500.0],["2015-10-30",51.9754,52.134,50.881,51.0713,213500.0],["2015-11-02",51.0554,51.6106,50.54,51.1427,351600.0],["2015-11-03",51.1347,51.5392,50.5638,50.9365,195300.0],["2015-11-04",51.0158,51.0158,49.3584,49.6676,358600.0],["2015-11-05",49.7549,50.0166,49.2156,49.7469,230200.0],["2015-11-06",49.6676,50.0562,49.057,49.7945,410400.0],["2015-11-09",49.5963,49.628,47.9864,48.1688,271700.0],["2015-11-10",48.1054,48.3195,47.6851,48.1609,170400.0],["2015-11-11",48.2323,48.3036,47.6533,47.6533,143800.0],["2015-11-12",47.4789,48.0895,47.0903,47.1299,201600.0],["2015-11-13",46.8682,47.0427,46.0276,46.0673,249800.0],["2015-11-16",46.0355,46.9475,45.3535,45.6628,297800.0],["2015-11-17",45.7659,46.6065,45.3932,46.0276,483200.0],["2015-11-18",46.1307,46.781,45.758,46.7255,318400.0],["2015-11-19",46.6938,47.6137,46.5748,47.1934,245800.0],["2015-11-20",47.4154,48.2085,47.1379,47.4789,280900.0],["2015-11-23",47.463,48.6684,46.5114,48.4147,418500.0],["2015-11-24",47.9309,48.256,46.9237,47.3599,247900.0],["2015-11-25",47.4075,48.716,47.4075,48.5971,133400.0],["2015-11-27",48.486,48.8191,48.0816,48.2957,75100.0],["2015-11-30",48.2957,48.9856,48.0657,48.2402,201600.0],["2015-12-01",48.3829,49.1601,48.1926,48.8112,210000.0],["2015-12-02",48.7081,48.8429,48.1529,48.1847,238100.0],["2015-12-03",48.3909,48.5495,46.8286,46.9713,353500.0],["2015-12-04",47.1855,47.9706,46.4955,46.8048,394100.0],["2015-12-07",46.8206,47.4709,46.6065,46.9475,357700.0],["2015-12-08",46.5748,47.1934,46.5748,47.1141,250700.0],["2015-12-09",47.0903,48.486,47.0903,47.7881,238100.0],["2015-12-10",47.6533,48.7715,47.6533,48.3512,180300.0],["2015-12-11",47.6295,48.375,47.1141,47.5344,239800.0],["2015-12-14",47.6295,48.0419,46.1942,46.551,204700.0],["2015-12-15",46.9634,47.2806,46.6383,46.9872,186800.0],["2015-12-16",47.2172,47.7406,46.5034,47.3996,189500.0],["2015-12-17",47.3836,47.5191,46.1562,46.1642,153000.0],["2015-12-18",46.1642,46.1642,44.6896,44.9048,789400.0],["2015-12-21",45.0563,45.1998,44.052,44.6179,255300.0],["2015-12-22",44.6498,44.8172,44.0759,44.7295,152700.0],["2015-12-23",44.9686,45.7417,44.5382,45.6381,164800.0],["2015-12-24",45.5584,45.949,45.1838,45.5983,92700.0],["2015-12-28",45.4309,45.5823,45.1041,45.5744,131000.0],["2015-12-29",45.8374,45.9729,45.0005,45.9171,96500.0],["2015-12-30",45.9171,45.9729,45.4468,45.8055,154600.0],["2015-12-31",45.5983,46.2678,45.2635,45.391,197900.0],["2016-01-04",45.3911,45.3911,42.9043,42.9681,228400.0],["2016-01-05",43.1195,43.9723,42.8644,42.976,163200.0],["2016-01-06",42.3783,42.8645,41.103,41.4218,235800.0],["2016-01-07",40.4973,40.9835,40.0908,40.3538,268600.0],["2016-01-08",40.7204,42.2746,40.7204,41.9,413900.0],["2016-01-11",42.1152,42.8326,41.7008,41.7725,511700.0],["2016-01-12",42.0515,42.2826,41.1429,41.9319,242100.0],["2016-01-13",41.9319,42.3304,40.4494,40.7842,243500.0],["2016-01-14",40.8878,40.8878,38.4967,39.6126,399700.0],["2016-01-15",38.5844,39.2937,37.9229,38.9909,240000.0],["2016-01-19",39.3336,39.3336,37.867,38.2337,172500.0],["2016-01-20",37.7555,39.0626,36.6237,38.5764,226300.0],["2016-01-21",38.4967,40.2183,38.417,39.4611,230500.0],["2016-01-22",40.0509,40.6088,39.214,39.7799,185200.0],["2016-01-25",39.6285,39.8517,37.8591,37.9467,184500.0],["2016-01-26",38.0663,40.0111,38.0663,39.3336,145100.0],["2016-01-27",39.0865,39.6604,38.4011,38.4568,130400.0],["2016-01-28",38.8793,39.2459,37.9786,38.0743,157700.0],["2016-01-29",38.1301,39.4292,37.875,39.3655,267800.0],["2016-02-01",39.1104,39.6444,38.7677,39.2698,193600.0],["2016-02-02",38.8554,38.8952,37.7953,37.883,196200.0],["2016-02-03",38.2257,38.2257,37.062,37.8989,140100.0],["2016-02-04",37.7555,38.967,37.5881,38.9112,220100.0],["2016-02-05",38.9988,39.4691,37.086,37.1417,217200.0],["2016-02-08",36.815,38.9351,36.7592,38.8474,260500.0],["2016-02-09",38.417,39.5249,38.1301,38.4648,217300.0],["2016-02-10",38.7597,40.2422,38.7119,38.9032,213500.0],["2016-02-11",38.2018,38.8235,37.2454,37.7395,191600.0],["2016-02-12",38.4967,40.1466,37.8192,39.8676,208200.0],["2016-02-16",40.5052,43.4543,40.5052,42.0355,386000.0],["2016-02-17",42.2348,43.8368,42.2348,43.7013,303700.0],["2016-02-18",43.7173,44.3549,42.4101,43.2709,224300.0],["2016-02-19",43.1673,44.4904,43.1275,43.8847,171700.0],["2016-02-22",44.2672,44.3788,43.7412,43.7651,205500.0],["2016-02-23",42.6431,44.3822,42.6431,43.7811,182600.0],["2016-02-24",43.148,43.725,43.0438,43.3964,528200.0],["2016-02-25",46.2815,51.2343,45.7927,49.1907,809300.0],["2016-02-26",49.952,49.952,48.4373,48.822,292500.0],["2016-02-29",48.9502,50.4088,48.5014,48.5255,364200.0],["2016-03-01",49.1265,49.383,47.2432,48.3091,329100.0],["2016-03-02",48.1809,49.6555,46.9467,49.5994,423700.0],["2016-03-03",49.8718,50.4168,49.3109,50.0482,288600.0],["2016-03-04",50.0962,51.9475,49.9279,51.7632,653700.0],["2016-03-07",51.4827,53.5984,51.3144,52.2601,558600.0],["2016-03-08",51.7872,52.1158,51.0018,51.4987,383800.0],["2016-03-09",51.8994,52.5886,51.4186,52.5806,374800.0],["2016-03-10",52.7329,53.0695,52.1559,52.8691,347800.0],["2016-03-11",53.4782,54.5521,52.8852,54.5281,282900.0],["2016-03-14",54.7364,55.2814,53.9991,54.0392,275100.0],["2016-03-15",53.6064,53.9831,53.3179,53.6305,156900.0],["2016-03-16",53.5263,54.6563,53.5263,54.5681,185600.0],["2016-03-17",54.512,55.9466,54.4639,55.7141,311000.0],["2016-03-18",55.9626,56.3312,55.5138,56.0988,350300.0],["2016-03-21",55.8744,55.9626,52.829,53.6465,651400.0],["2016-03-22",53.0695,53.8709,52.9573,53.1817,269000.0],["2016-03-23",53.1176,53.6545,51.7151,51.7552,268800.0],["2016-03-24",51.6109,52.6287,51.5468,52.4765,181700.0],["2016-03-28",52.5967,53.0615,52.1559,52.244,211300.0],["2016-03-29",52.236,53.3259,51.7712,53.0615,215300.0],["2016-03-30",53.7266,54.0873,53.0134,53.2378,139500.0],["2016-03-31",53.1817,54.2315,53.1817,54.0953,455600.0],["2016-04-01",53.5824,53.5824,52.5646,52.6207,194200.0],["2016-04-04",52.6608,52.813,51.1301,51.2663,204400.0],["2016-04-05",50.7133,51.3945,50.3928,50.4409,206500.0],["2016-04-06",50.5771,51.7231,50.3286,51.5468,214700.0],["2016-04-07",51.114,52.0837,50.4489,50.6652,148100.0],["2016-04-08",51.0179,51.8513,50.8576,51.7311,276400.0],["2016-04-11",52.0918,53.1657,51.6269,52.0837,237400.0],["2016-04-12",52.0517,52.6928,51.7872,52.3803,148500.0],["2016-04-13",52.7088,53.6705,52.5966,53.6465,160400.0],["2016-04-14",53.7267,53.935,53.0214,53.7186,218300.0],["2016-04-15",53.5904,54.1113,53.334,53.5103,157100.0],["2016-04-18",53.4542,53.7587,53.0695,53.5183,169600.0],["2016-04-19",53.6705,54.5681,53.4221,54.5281,274500.0],["2016-04-20",54.3678,54.6402,53.943,54.0151,184300.0],["2016-04-21",54.1193,56.0748,54.0151,55.2974,446200.0],["2016-04-22",55.1451,55.2573,53.3981,53.9911,420300.0],["2016-04-25",54.0632,55.1932,53.9751,55.1852,346400.0],["2016-04-26",55.0971,55.0971,52.4925,52.8291,1113000.0],["2016-04-27",52.6928,54.6963,52.6127,54.3037,340600.0],["2016-04-28",52.9493,53.2779,48.5014,50.3046,1106700.0],["2016-04-29",50.1924,51.643,49.6955,50.2004,616200.0],["2016-05-02",50.4569,50.545,48.9983,49.5753,333500.0],["2016-05-03",49.0785,49.8318,47.7721,48.2931,313600.0],["2016-05-04",47.9885,48.7258,47.6439,47.9164,202200.0],["2016-05-05",48.1248,48.4453,47.4676,47.8443,155100.0],["2016-05-06",47.708,48.5255,47.3234,48.4053,205900.0],["2016-05-09",48.3652,48.6537,47.708,48.245,297700.0],["2016-05-10",48.3091,49.7837,47.8683,49.5833,197100.0],["2016-05-11",49.3189,49.3189,47.4756,47.6359,214000.0],["2016-05-12",47.7401,47.8042,46.5861,47.0509,189000.0],["2016-05-13",47.3474,47.8283,46.2575,46.4899,209200.0],["2016-05-16",46.8024,47.2032,46.4418,46.9307,129100.0],["2016-05-17",46.6742,47.2833,46.1934,46.538,195400.0],["2016-05-18",46.4578,47.0188,46.1373,46.57,229100.0],["2016-05-19",46.1773,46.3376,45.1435,45.5603,136600.0],["2016-05-20",45.7766,46.3296,45.6003,46.2415,288900.0],["2016-05-23",46.2415,46.8105,46.0491,46.6502,263600.0],["2016-05-24",46.7952,47.923,46.6663,47.7055,256800.0],["2016-05-25",47.8102,48.1727,47.3188,48.1566,270300.0],["2016-05-26",48.1566,48.3258,47.2705,47.6169,174700.0],["2016-05-27",47.7457,48.7366,47.6652,48.5916,142000.0],["2016-05-31",48.7769,49.4294,48.3338,48.8171,240700.0],["2016-06-01",48.5594,49.5341,48.5594,49.3569,181500.0],["2016-06-02",49.1635,50.5008,49.1635,50.4444,323600.0],["2016-06-03",50.4363,50.4363,48.9783,49.4697,137100.0],["2016-06-06",49.4616,49.8644,49.1958,49.7919,166500.0],["2016-06-07",49.9772,50.4524,49.7516,49.953,246300.0],["2016-06-08",49.9288,50.3558,49.4213,50.0255,228600.0],["2016-06-09",49.7758,49.7758,48.6319,49.2199,341000.0],["2016-06-10",48.6883,48.946,47.5121,48.8816,296500.0],["2016-06-13",48.6399,49.4052,47.7699,48.0357,300500.0],["2016-06-14",47.6732,48.2613,47.2866,48.0277,217300.0],["2016-06-15",48.1566,49.2602,47.9552,48.4788,256700.0],["2016-06-16",48.1888,48.8494,47.4074,48.801,192300.0],["2016-06-17",48.8896,49.7838,48.8896,49.381,477700.0],["2016-06-20",50.1222,51.4191,49.8402,50.7263,461700.0],["2016-06-21",50.5652,51.0808,50.1624,50.678,192300.0],["2016-06-22",50.6297,51.6769,50.6055,51.5399,229500.0],["2016-06-23",52.1925,54.2386,52.12,54.1016,400300.0],["2016-06-24",51.6769,53.0061,51.1533,51.7977,917200.0],["2016-06-27",51.0405,51.4997,50.4605,51.2258,533100.0],["2016-06-28",51.9911,52.5952,51.0163,51.6205,386100.0],["2016-06-29",52.6516,55.7611,52.6516,53.9647,589100.0],["2016-06-30",54.0372,55.173,53.1914,55.173,297500.0],["2016-07-01",55.2214,56.4539,54.8911,56.3894,296800.0],["2016-07-05",55.8739,55.9142,54.3675,54.9797,322600.0],["2016-07-06",54.6091,55.6805,54.6091,55.463,371100.0],["2016-07-07",55.4953,56.0028,55.0361,55.4953,157600.0],["2016-07-08",56.1478,57.1386,56.0028,56.3975,301800.0],["2016-07-11",56.7519,57.2917,56.4297,56.8244,257100.0],["2016-07-12",57.2997,58.4275,56.9211,57.7669,311700.0],["2016-07-13",57.9281,57.9281,56.035,56.5505,361900.0],["2016-07-14",57.195,57.6139,56.2122,56.3572,436300.0],["2016-07-15",56.4217,56.6633,55.8497,56.0994,348400.0],["2016-07-18",56.0994,56.4941,55.1086,55.3422,483400.0],["2016-07-19",55.1086,55.6725,54.7783,55.0522,508100.0],["2016-07-20",55.3906,55.5436,54.73,55.1569,540900.0],["2016-07-21",58.9672,62.3345,56.4297,60.7958,1333200.0],["2016-07-22",61.1503,62.3023,60.7717,61.5612,609000.0],["2016-07-25",61.5612,64.6626,61.5612,63.857,824100.0],["2016-07-26",63.3656,64.1551,63.1481,64.0262,495400.0],["2016-07-27",64.0342,64.284,60.4414,61.2792,558300.0],["2016-07-28",61.2228,61.9962,61.2228,61.4967,373700.0],["2016-07-29",61.3356,61.6981,61.1181,61.4645,216400.0],["2016-08-01",61.0698,61.4,60.2722,61.0617,220400.0],["2016-08-02",61.2631,61.3034,59.3539,59.3942,201600.0],["2016-08-03",59.2895,59.9097,58.79,59.3136,270000.0],["2016-08-04",59.3056,60.087,59.3056,59.4667,150800.0],["2016-08-05",60.0789,60.9248,59.6198,59.6198,194500.0],["2016-08-08",59.5634,59.8775,59.3136,59.652,114100.0],["2016-08-09",59.4667,59.7809,58.8545,58.8867,210500.0],["2016-08-10",58.9672,59.1847,58.1133,58.7417,165100.0],["2016-08-11",59.2089,60.2642,59.0075,59.6761,357900.0],["2016-08-12",59.4989,59.6923,58.9431,59.3217,337500.0],["2016-08-15",59.7084,61.2228,59.3136,61.2228,339700.0],["2016-08-16",61.11,62.2781,60.675,61.8109,453400.0],["2016-08-17",61.8431,62.117,60.4012,61.2228,239000.0],["2016-08-18",61.1825,61.8431,60.8925,61.827,229400.0],["2016-08-19",61.537,62.6648,61.5128,62.3425,218400.0],["2016-08-22",62.125,62.4634,61.7948,62.1814,108800.0],["2016-08-23",62.4312,62.8017,62.1895,62.5117,104800.0],["2016-08-24",62.0284,62.834,62.0284,62.2217,147800.0],["2016-08-25",62.1331,62.3748,61.8028,62.3184,129800.0],["2016-08-26",62.4312,62.8904,61.6417,62.1573,148400.0],["2016-08-29",62.1975,62.5681,61.9075,62.1814,99000.0],["2016-08-30",62.2056,62.3184,62.0123,62.0606,110400.0],["2016-08-31",62.2781,62.7373,61.8028,62.1089,164000.0],["2016-09-01",62.1009,62.6889,61.9559,62.3425,135400.0],["2016-09-02",62.5359,63.2931,62.2539,62.4473,124700.0],["2016-09-06",62.4795,62.6084,61.6578,61.8914,149000.0],["2016-09-07",61.7867,62.2539,61.1181,61.8914,231300.0],["2016-09-08",61.8673,61.8673,60.4817,60.4817,165700.0],["2016-09-09",60.1675,60.1675,58.1294,58.3308,341500.0],["2016-09-12",58.065,59.8211,58.0489,59.805,271900.0],["2016-09-13",59.2492,59.9742,59.0558,59.37,183900.0],["2016-09-14",59.5553,59.6761,58.7658,59.37,127700.0],["2016-09-15",59.37,60.8039,59.3539,60.0064,189700.0],["2016-09-16",59.8775,61.2631,59.6359,61.1745,469400.0],["2016-09-19",61.5048,61.5773,60.4817,60.9248,127700.0],["2016-09-20",60.8277,61.2806,60.1322,60.2454,193600.0],["2016-09-21",60.4638,60.6255,59.283,60.3344,268800.0],["2016-09-22",60.6659,61.1108,60.0432,60.9166,373200.0],["2016-09-23",60.577,60.9976,59.9462,60.674,103900.0],["2016-09-26",60.1483,60.1483,58.4823,58.7492,190600.0],["2016-09-27",58.6602,59.3072,58.6602,58.9999,145900.0],["2016-09-28",58.9271,59.1131,58.1426,58.2234,208100.0],["2016-09-29",58.2315,59.2991,57.9485,58.7411,144400.0],["2016-09-30",58.9595,59.4609,58.5146,59.2991,123900.0],["2016-10-03",59.1697,59.8895,58.9918,59.4123,162200.0],["2016-10-04",59.7035,60.391,58.9999,59.0807,233400.0],["2016-10-05",59.283,59.5984,58.7249,59.2991,175400.0],["2016-10-06",59.2991,59.93,58.5146,59.5256,246100.0],["2016-10-07",59.477,60.0513,57.6411,58.1668,300400.0],["2016-10-10",58.3448,59.2021,57.6492,57.7139,360200.0],["2016-10-11",57.7544,57.8352,55.7405,56.2581,452200.0],["2016-10-12",56.3228,56.6464,55.3928,55.6677,387800.0],["2016-10-13",48.5506,51.3974,47.9844,50.7262,2086800.0],["2016-10-14",50.9203,52.7966,49.974,51.7937,842300.0],["2016-10-17",51.8423,53.2253,51.8099,52.6187,409800.0],["2016-10-18",53.1929,53.387,52.5135,53.3061,352100.0],["2016-10-19",53.3142,54.0179,52.7319,53.2414,424400.0],["2016-10-20",53.1606,53.3385,52.1172,53.2091,302300.0],["2016-10-21",52.7642,53.112,52.2709,52.9017,277000.0],["2016-10-24",53.4194,54.2847,52.837,52.9745,157300.0],["2016-10-25",52.7723,52.8694,51.7937,51.9474,236200.0],["2016-10-26",51.4621,51.4621,50.5078,50.6372,321900.0],["2016-10-27",51.0092,51.0254,49.3593,50.435,331300.0],["2016-10-28",50.4916,50.7342,49.8769,50.5887,283300.0],["2016-10-31",50.6291,51.543,50.2166,51.4217,282500.0],["2016-11-01",51.6077,51.7775,49.9093,50.6048,237100.0],["2016-11-02",50.5725,50.9122,50.346,50.5159,186700.0],["2016-11-03",50.6857,51.1791,50.4026,50.5887,258400.0],["2016-11-04",50.524,51.9717,50.3784,51.082,222600.0],["2016-11-07",52.1011,53.112,52.093,52.9584,212000.0],["2016-11-08",52.6106,54.5193,52.3841,54.4384,229800.0],["2016-11-09",53.298,55.7324,53.298,55.6758,309200.0],["2016-11-10",56.1045,57.6654,55.8942,57.2368,346100.0],["2016-11-11",57.0993,59.2264,57.0346,59.0322,515200.0],["2016-11-14",59.6388,61.7901,59.3153,61.6769,505100.0],["2016-11-15",61.4666,61.8144,58.6844,61.6445,392500.0],["2016-11-16",61.3857,61.6446,60.4718,60.9975,322000.0],["2016-11-17",60.9975,61.8225,60.4314,61.5394,176900.0],["2016-11-18",61.5233,61.8953,61.224,61.6688,181100.0],["2016-11-21",61.871,62.6798,61.7173,62.1622,142900.0],["2016-11-22",62.2188,64.1275,61.9034,64.0062,200800.0],["2016-11-23",63.7878,64.9848,63.529,64.9686,174900.0],["2016-11-25",65.3245,65.8744,64.9848,65.5994,91700.0],["2016-11-28",65.5995,65.5995,64.2569,65.0819,280500.0],["2016-11-29",65.1061,66.3193,64.54,65.187,405500.0],["2016-11-30",65.2679,65.2679,62.7526,62.793,419600.0],["2016-12-01",63.0357,65.6561,62.9063,65.5833,492900.0],["2016-12-02",65.5671,66.3031,64.823,65.7774,264000.0],["2016-12-05",66.3193,66.6832,65.4701,66.6266,173000.0],["2016-12-06",66.4972,67.4758,65.8178,67.2413,215900.0],["2016-12-07",67.4758,68.9397,67.2575,68.8507,172700.0],["2016-12-08",68.875,70.3065,68.6485,69.894,282900.0],["2016-12-09",70.5896,72.0373,70.2822,70.9373,558700.0],["2016-12-12",70.5896,71.9564,70.1448,70.533,448600.0],["2016-12-13",70.7594,71.6895,70.0154,70.905,227900.0],["2016-12-14",70.8079,71.8027,70.5977,71.1395,376400.0],["2016-12-15",71.455,72.7652,70.8888,72.4012,735000.0],["2016-12-16",72.563,72.563,70.5492,70.6947,900900.0],["2016-12-19",70.4683,71.7219,70.4683,70.5896,202400.0],["2016-12-20",70.6464,71.2473,70.3866,70.6545,223900.0],["2016-12-21",70.6545,71.0605,70.346,70.3784,129400.0],["2016-12-22",70.0212,70.2404,68.2672,68.8275,278500.0],["2016-12-23",68.8843,69.469,68.5757,69.2822,235700.0],["2016-12-27",69.5827,70.2323,68.9412,69.3715,152200.0],["2016-12-28",69.5664,69.7126,68.7706,68.9737,113900.0],["2016-12-29",69.2254,69.6558,68.7544,69.2741,101500.0],["2016-12-30",69.4284,69.5827,68.7706,68.9006,94700.0],["2017-01-03",69.3147,69.9399,67.6825,68.4296,182000.0],["2017-01-04",68.6407,69.4934,66.6513,68.4134,671800.0],["2017-01-05",68.0479,68.8762,66.8055,66.9517,272500.0],["2017-01-06",67.0654,67.5201,66.2046,66.6594,262000.0],["2017-01-09",66.3346,66.497,65.1165,65.5388,235100.0],["2017-01-10",66.0422,66.3427,65.1165,65.5063,406600.0],["2017-01-11",65.5713,66.6188,64.7917,66.5132,144800.0],["2017-01-12",66.3183,66.773,64.8242,66.7568,121600.0],["2017-01-13",66.8461,67.9992,66.635,67.6176,214000.0],["2017-01-17",67.2846,67.447,65.8798,66.026,130300.0],["2017-01-18",66.1721,67.2927,65.8067,67.1303,129000.0],["2017-01-19",66.9192,67.5851,66.6756,66.9192,102700.0],["2017-01-20",67.0004,67.7719,66.7812,67.1953,107800.0],["2017-01-23",67.041,67.9261,66.8948,67.8855,154700.0],["2017-01-24",67.7637,69.1767,67.7637,69.063,117700.0],["2017-01-25",69.6557,71.3366,69.6557,71.1418,148300.0],["2017-01-26",71.3854,71.9375,70.8332,71.6533,268900.0],["2017-01-27",71.7264,71.7264,70.143,70.1917,195000.0],["2017-01-30",70.0374,70.2404,68.7707,68.9493,214200.0],["2017-01-31",68.9006,70.5002,68.3809,70.2242,235200.0],["2017-02-01",70.7033,72.1,69.7126,69.81,171100.0],["2017-02-02",69.8831,70.1511,69.3878,69.5421,174600.0],["2017-02-03",70.1348,70.7195,69.9562,70.4191,266700.0],["2017-02-06",70.5571,70.8007,69.8587,70.2566,124600.0],["2017-02-07",70.4597,71.5721,70.1917,71.2717,120300.0],["2017-02-08",71.361,72.5466,70.3297,72.1406,267900.0],["2017-02-09",72.1405,73.4885,72.0106,72.7252,164000.0],["2017-02-10",73.1881,73.318,72.4085,72.6196,111200.0],["2017-02-13",72.912,73.3099,72.2786,72.5953,209500.0],["2017-02-14",72.2786,73.0825,71.8482,72.2705,263100.0],["2017-02-15",72.0431,73.0744,71.1011,72.9851,266900.0],["2017-02-16",72.6034,73.5291,72.1893,72.782,142300.0],["2017-02-17",72.8876,72.8876,72.035,72.2542,221100.0],["2017-02-21",72.5396,73.9662,72.5396,73.1347,264000.0],["2017-02-22",72.5803,73.9173,72.507,73.2325,153200.0],["2017-02-23",75.4092,80.8142,75.1157,79.3142,1311200.0],["2017-02-24",79.2,81.1403,78.7761,80.6267,602100.0],["2017-02-27",80.0153,80.5044,78.5071,78.768,362800.0],["2017-02-28",78.45,78.6539,76.2978,76.575,404400.0],["2017-03-01",77.5125,78.9881,76.7136,78.6783,357700.0],["2017-03-02",78.287,79.0859,76.9011,76.9908,229700.0],["2017-03-03",76.6239,77.2109,75.6456,75.8576,208700.0],["2017-03-06",75.1972,75.9799,75.075,75.5315,125200.0],["2017-03-07",75.5233,75.7516,74.8385,75.0913,162300.0],["2017-03-08",75.3847,75.5478,74.113,74.6836,176500.0],["2017-03-09",74.5613,75.8168,74.1945,74.2923,179400.0],["2017-03-10",74.8793,75.5559,74.545,75.1809,112000.0],["2017-03-13",75.181,76.1185,75.0098,75.6864,77200.0],["2017-03-14",75.4744,75.8902,74.488,75.1565,65000.0],["2017-03-15",75.3766,76.7462,75.1075,76.4282,120200.0],["2017-03-16",76.8196,77.2272,75.719,77.1049,98900.0],["2017-03-17",77.7815,78.0669,77.0234,77.7897,293500.0],["2017-03-20",77.9446,78.4989,77.325,78.075,148900.0],["2017-03-21",78.6946,79.306,76.5505,76.5668,247600.0],["2017-03-22",76.4364,78.0098,76.0614,77.9528,139100.0],["2017-03-23",78.2054,80.1865,77.6837,79.6566,214000.0],["2017-03-24",79.7952,80.643,79.0778,79.1511,236000.0],["2017-03-27",78.287,79.2571,77.0967,78.3278,176800.0],["2017-03-28",78.0587,80.0642,77.6674,79.5587,122600.0],["2017-03-29",79.624,79.8441,78.8169,79.3386,138800.0],["2017-03-30",79.5424,81.3849,79.5424,81.0914,154800.0],["2017-03-31",81.2137,81.6213,80.7571,81.4664,130000.0],["2017-04-03",81.5316,81.6294,78.6049,80.4799,286600.0],["2017-04-04",80.5044,81.2544,80.1376,81.1077,185300.0],["2017-04-05",81.4745,82.8849,80.6104,80.9528,382000.0],["2017-04-06",80.9528,81.4012,79.95,80.9528,146500.0],["2017-04-07",80.6022,80.8142,79.5343,80.4229,248400.0],["2017-04-10",80.5452,82.1023,80.0316,81.5642,179100.0],["2017-04-11",81.4827,81.9311,80.2272,81.4501,272300.0],["2017-04-12",81.2218,81.9637,80.4229,81.5805,205600.0],["2017-04-13",81.5724,82.1838,80.9202,80.9365,140100.0],["2017-04-17",81.3196,82.0207,80.8223,80.9691,149800.0],["2017-04-18",80.8305,81.7925,80.0316,81.0506,197800.0],["2017-04-19",81.393,83.4393,81.2952,82.7056,331500.0],["2017-04-20",83.374,84.0099,82.461,83.8713,185700.0],["2017-04-21",83.9447,85.8687,82.6485,85.1268,492300.0],["2017-04-24",86.6431,87.5154,85.6404,85.885,253700.0],["2017-04-25",86.4801,88.2084,85.6567,87.3768,370300.0],["2017-04-26",87.0996,91.2492,87.0996,90.0426,381600.0],["2017-04-27",90.0671,90.972,89.578,89.684,217900.0],["2017-04-28",90.1813,90.3851,88.9421,89.8225,232700.0],["2017-05-01",89.9938,91.8117,89.7003,91.2411,278700.0],["2017-05-02",91.241,92.7492,90.2139,92.6269,241900.0],["2017-05-03",92.5047,93.752,91.3307,93.3933,344900.0],["2017-05-04",92.4069,100.2657,91.3552,98.8635,605300.0],["2017-05-05",98.9613,101.8554,94.4205,94.7466,1046800.0],["2017-05-08",95.146,95.7901,93.4748,93.9966,356600.0],["2017-05-09",94.6487,94.7547,92.8634,92.9367,350300.0],["2017-05-10",92.5373,93.2384,92.2682,92.5943,263900.0],["2017-05-11",92.0971,92.9857,91.4938,92.7085,269600.0],["2017-05-12",92.203,92.5291,90.8497,91.1432,196000.0],["2017-05-15",91.078,91.559,90.7682,91.2411,268000.0],["2017-05-16",91.9258,92.0155,90.2057,91.4041,263800.0],["2017-05-17",91.4041,91.4041,89.6513,90.1894,229500.0],["2017-05-18",89.6106,90.646,89.6106,90.1161,320800.0],["2017-05-19",90.54,91.29,89.7981,90.434,336100.0],["2017-05-22",90.8661,92.1867,90.116,91.8606,473900.0],["2017-05-23",92.3922,94.9764,92.1877,94.8864,381000.0],["2017-05-24",95.3444,97.2007,94.5593,95.1808,262000.0],["2017-05-25",95.6469,97.1107,95.4098,95.5161,166300.0],["2017-05-26",95.1481,95.9004,94.5593,94.9845,107700.0],["2017-05-30",94.502,95.4507,94.3385,95.1072,188000.0],["2017-05-31",95.2053,95.7778,94.0523,95.2871,229500.0],["2017-06-01",95.9004,97.307,95.1726,97.2416,228900.0],["2017-06-02",97.3315,99.1388,97.3315,98.3456,205500.0],["2017-06-05",98.133,98.5582,97.675,97.9285,117400.0],["2017-06-06",97.2089,97.8713,96.2684,96.3339,240800.0],["2017-06-07",96.2521,97.9612,95.8841,97.307,133800.0],["2017-06-08",97.3152,98.7218,96.6201,98.6563,130500.0],["2017-06-09",98.8035,99.3514,97.0371,97.9122,190800.0],["2017-06-12",97.7895,98.4601,97.2416,98.0921,135200.0],["2017-06-13",98.7136,99.5886,98.411,99.2451,150300.0],["2017-06-14",99.2451,99.9975,98.8853,99.6131,108900.0],["2017-06-15",98.4356,101.4531,97.3643,101.1996,302600.0],["2017-06-16",100.2592,101.126,98.4028,98.8689,398600.0],["2017-06-19",100.112,104.1763,99.8176,103.6693,463400.0],["2017-06-20",103.5793,104.8796,100.8725,100.9134,304000.0],["2017-06-21",101.3059,101.3059,99.376,99.7358,198100.0],["2017-06-22",99.7276,99.7276,97.1762,97.6259,187700.0],["2017-06-23",97.6259,98.4683,96.7019,98.182,607000.0],["2017-06-26",98.7136,100.112,96.8736,98.9262,269200.0],["2017-06-27",98.4764,98.9262,97.4869,97.6096,145200.0],["2017-06-28",98.3292,98.7708,97.0617,97.7159,195200.0],["2017-06-29",98.0103,98.9425,94.8291,96.5546,162300.0],["2017-06-30",96.9145,97.2498,95.5733,96.293,279800.0],["2017-07-03",96.7346,96.7346,93.7579,94.8128,334000.0],["2017-07-05",94.8128,95.6551,93.2754,95.0663,298700.0],["2017-07-06",94.1831,95.4179,93.7088,94.6165,240300.0],["2017-07-07",94.9355,95.5897,94.2813,94.3303,149100.0],["2017-07-10",94.3221,94.9273,93.0628,93.9378,205100.0],["2017-07-11",93.9378,95.557,93.6434,95.0908,198200.0],["2017-07-12",95.6796,96.4811,94.6329,94.7556,174500.0],["2017-07-13",94.9028,95.0173,93.8887,94.8619,211300.0],["2017-07-14",94.5838,95.6633,94.2894,95.1644,146900.0],["2017-07-17",94.7883,95.1481,94.2731,94.6247,162700.0],["2017-07-18",94.4611,95.8514,93.856,94.2158,169700.0],["2017-07-19",94.363,95.0009,94.2812,94.8292,114200.0],["2017-07-20",94.8291,95.6796,94.1913,94.453,111000.0],["2017-07-21",94.8619,95.4016,93.5044,94.4612,182200.0],["2017-07-24",94.4694,94.9437,93.2345,94.2404,166600.0],["2017-07-25",94.453,95.7696,93.6352,95.7042,165600.0],["2017-07-26",95.7614,96.5383,95.0418,95.6715,245800.0],["2017-07-27",95.8432,96.8818,93.995,94.9191,125900.0],["2017-07-28",94.7801,95.6715,94.7801,95.0745,217600.0],["2017-07-31",95.0336,95.8677,95.0336,95.557,362500.0],["2017-08-01",96.3747,96.5465,95.3198,95.8677,240300.0],["2017-08-02",95.8268,96.7264,92.0896,93.4144,279800.0],["2017-08-03",96.4974,99.4496,93.2754,95.0826,354700.0],["2017-08-04",95.6551,96.1703,92.4985,94.2404,253100.0],["2017-08-07",94.5348,95.5079,93.3735,93.7333,164300.0],["2017-08-08",93.3735,93.4798,90.9856,92.0978,206000.0],["2017-08-09",91.3046,91.7952,89.8326,90.8875,201700.0],["2017-08-10",90.4623,90.4623,88.4342,89.4482,264900.0],["2017-08-11",89.4319,89.4319,88.4096,88.9657,229400.0],["2017-08-14",89.2846,91.2146,89.2846,90.8139,130800.0],["2017-08-15",91.051,91.4354,89.7262,90.3805,144800.0],["2017-08-16",90.9038,91.0183,89.6853,90.4949,123100.0],["2017-08-17",90.3886,90.7157,88.7367,88.9085,146400.0],["2017-08-18",88.2461,90.4459,87.9762,89.9552,172900.0],["2017-08-21",89.8653,90.9693,89.53,90.176,177100.0],["2017-08-22",90.4132,93.7497,90.3314,93.4389,166000.0],["2017-08-23",92.6539,93.1691,91.2309,91.9751,133400.0],["2017-08-24",92.4903,93.0546,91.3945,92.5312,117500.0],["2017-08-25",92.9565,93.3163,92.0487,92.8093,126600.0],["2017-08-28",92.9237,93.578,92.1714,92.8501,175700.0],["2017-08-29",92.2368,93.2345,91.8852,93.0219,173100.0],["2017-08-30",93.0055,94.4284,92.7193,93.6761,149000.0],["2017-08-31",93.9214,95.3443,93.9214,95.1563,183400.0],["2017-09-01",95.557,96.5628,94.6083,96.3584,121700.0],["2017-09-05",95.9413,96.2521,93.7252,94.2649,112900.0],["2017-09-06",94.5102,95.0908,92.8174,93.21,300100.0],["2017-09-07",93.3981,93.3981,90.4868,91.8279,144700.0],["2017-09-08",91.4681,92.1305,90.1842,91.6562,303800.0],["2017-09-11",92.5149,93.8805,92.5149,93.0873,116400.0],["2017-09-12",93.2509,93.578,91.967,93.3899,100900.0],["2017-09-13",93.1772,94.821,92.6375,94.6084,141000.0],["2017-09-14",94.4285,94.7147,93.6107,94.1504,97700.0],["2017-09-15",94.1668,94.1668,91.9915,92.6784,315100.0],["2017-09-18",92.7029,93.8478,92.7029,93.3081,124700.0],["2017-09-19",93.7824,93.7824,91.509,91.6725,640600.0],["2017-09-20",91.6562,93.7234,89.4166,93.5101,557900.0],["2017-09-21",94.1418,99.5806,93.9285,97.8907,1670400.0],["2017-09-22",98.0465,99.8267,97.9071,98.2106,318600.0],["2017-09-25",98.4403,100.3435,97.62,99.6626,259700.0],["2017-09-26",99.9169,101.6642,99.6544,100.5568,291300.0],["2017-09-27",101.2049,102.4354,100.8931,101.8201,277100.0],["2017-09-28",101.8693,103.1572,101.3443,102.6978,200900.0],["2017-09-29",102.542,103.2803,100.8931,102.1564,193000.0],["2017-10-02",101.7545,103.2639,101.6232,102.8537,185200.0],["2017-10-03",102.8455,105.6183,101.4428,103.9776,665000.0],["2017-10-04",103.9776,105.2901,103.5264,104.0596,287400.0],["2017-10-05",104.2155,104.7241,102.7389,102.8455,218500.0],["2017-10-06",102.6814,104.7405,102.6814,104.2155,352900.0],["2017-10-09",103.5756,104.5846,103.5756,104.0596,315800.0],["2017-10-10",104.3139,104.8061,102.4189,103.108,284300.0],["2017-10-11",103.3049,103.7397,102.0252,102.3615,188300.0],["2017-10-12",101.7873,103.1162,100.1384,102.3123,204300.0],["2017-10-13",102.501,102.6568,101.6642,102.3533,181800.0],["2017-10-16",102.2467,102.9768,101.4427,102.6568,119200.0],["2017-10-17",102.1729,103.6987,101.8283,102.0416,120800.0],["2017-10-18",102.2139,104.4042,102.0744,102.9932,184200.0],["2017-10-19",102.5338,104.2155,101.4592,104.0596,298000.0],["2017-10-20",104.6666,104.9538,103.4936,104.6174,213500.0],["2017-10-23",104.6913,105.9546,104.3795,104.4206,249900.0],["2017-10-24",104.7077,105.8479,104.3549,105.4132,204800.0],["2017-10-25",105.7003,107.3327,105.0112,106.3648,360300.0],["2017-10-26",106.8898,107.9152,106.2089,107.505,207700.0],["2017-10-27",107.6609,108.7109,107.5378,107.6609,215500.0],["2017-10-30",107.6773,109.2031,106.6765,107.1769,141800.0],["2017-10-31",107.6691,108.8832,106.9718,107.9726,175700.0],["2017-11-01",108.3335,108.8832,106.9964,107.6855,378800.0],["2017-11-02",110.3762,116.3893,108.1695,112.1317,458900.0],["2017-11-03",112.7798,117.0866,112.1235,116.3647,418400.0],["2017-11-06",116.7338,117.7428,114.683,116.5861,227000.0],["2017-11-07",117.2999,117.628,114.4369,115.4623,230900.0],["2017-11-08",114.8798,115.692,112.3122,113.2392,299600.0],["2017-11-09",112.4352,113.8298,108.9406,109.5969,429700.0],["2017-11-10",109.3098,109.6953,107.5789,108.5879,327900.0],["2017-11-13",108.3582,110.4336,108.3582,109.2523,216900.0],["2017-11-14",109.0309,110.368,108.3664,109.4738,154800.0],["2017-11-15",109.1703,110.4665,108.9406,110.0973,165500.0],["2017-11-16",110.7453,111.7215,109.8348,111.418,176300.0],["2017-11-17",110.9258,111.2458,109.9332,110.7946,185800.0],["2017-11-20",111.0735,111.254,109.9661,110.3434,108400.0],["2017-11-21",110.8766,111.9266,109.9004,111.1145,272800.0],["2017-11-22",111.3278,111.4262,108.7273,109.9578,151900.0],["2017-11-24",109.966,110.1301,108.9898,109.8348,66800.0],["2017-11-27",109.9414,110.6879,108.4648,109.3098,179200.0],["2017-11-28",109.925,110.3188,109.1867,110.0727,138100.0],["2017-11-29",110.3762,110.5731,109.4492,110.1301,115500.0],["2017-11-30",110.6305,110.7864,109.3754,110.1301,174500.0],["2017-12-01",110.2695,110.2695,107.144,109.0882,268700.0],["2017-12-04",109.9742,110.2285,108.6289,108.8586,105300.0],["2017-12-05",108.7437,110.3106,107.4312,109.2359,165400.0],["2017-12-06",109.2523,110.2696,109.1211,109.3016,93400.0],["2017-12-07",110.2695,111.5821,108.2761,110.2695,286800.0],["2017-12-08",111.2539,112.7716,110.5813,110.8028,106000.0],["2017-12-11",110.491,111.1309,108.0464,109.6871,207400.0],["2017-12-12",109.6707,109.6707,107.8332,107.8824,115000.0],["2017-12-13",107.8824,109.5641,107.8824,108.7437,203800.0],["2017-12-14",108.7847,109.2851,105.5854,106.1597,161500.0],["2017-12-15",106.3401,108.6371,106.3401,107.9562,540000.0],["2017-12-18",108.5879,111.5247,108.5879,110.5485,237600.0],["2017-12-19",110.6551,110.9258,108.3418,108.5222,201800.0],["2017-12-20",108.8843,109.452,107.9051,108.2672,125400.0],["2017-12-21",108.1602,109.4438,108.0861,109.0159,150500.0],["2017-12-22",109.6742,112.0193,108.3741,111.6325,172300.0],["2017-12-26",111.6654,113.1547,111.3363,111.6572,117900.0],["2017-12-27",111.6407,113.525,111.2458,112.7269,107700.0],["2017-12-28",112.9408,113.2205,111.328,112.768,163000.0],["2017-12-29",113.0149,113.0149,111.1553,111.254,97000.0],["2018-01-02",111.7066,112.2003,110.3818,112.1509,193800.0],["2018-01-03",112.0193,113.2864,111.5173,112.9655,118600.0],["2018-01-04",113.451,113.8624,111.575,111.5996,126900.0],["2018-01-05",112.4883,112.6035,109.8305,110.4888,233800.0],["2018-01-08",110.0198,112.3319,108.8267,112.0357,158600.0],["2018-01-09",111.8382,112.5376,111.2046,111.361,155700.0],["2018-01-10",111.0648,111.435,109.5426,111.073,159700.0],["2018-01-11",111.3939,112.7269,111.1553,112.1756,163400.0],["2018-01-12",112.299,113.7719,112.1262,112.5623,176600.0],["2018-01-16",112.9984,113.8953,111.3116,111.7477,117300.0],["2018-01-17",112.2331,113.0807,111.5667,112.8091,365500.0],["2018-01-18",112.8421,113.4839,111.4515,111.8135,181700.0],["2018-01-19",111.7477,115.1871,111.4926,114.6194,201300.0],["2018-01-22",114.5371,115.9935,113.994,115.8125,173300.0],["2018-01-23",115.9605,119.3012,115.9605,118.8322,250000.0],["2018-01-24",119.5152,121.3254,118.0834,119.7291,246800.0],["2018-01-25",121.0374,121.7533,119.219,121.7533,245800.0],["2018-01-26",121.8356,125.0446,121.5558,124.9458,250500.0],["2018-01-29",124.123,126.6573,123.3248,125.4889,185100.0],["2018-01-30",124.2958,126.575,122.5349,124.6825,160600.0],["2018-01-31",125.0611,126.8301,123.942,125.3408,224100.0],["2018-02-01",124.8059,124.8717,122.033,122.6666,237600.0],["2018-02-02",122.1976,122.428,119.6962,119.8032,125800.0],["2018-02-05",119.0626,119.581,114.0352,115.3928,212800.0],["2018-02-06",112.5952,117.6556,111.4515,116.2568,312000.0],["2018-02-07",116.2074,118.7746,116.0182,116.0922,222800.0],["2018-02-08",116.2239,116.3555,111.9452,111.9452,130500.0],["2018-02-09",112.949,115.1295,110.1926,114.1915,271500.0],["2018-02-12",114.8004,115.4916,113.1465,114.5782,124700.0],["2018-02-13",114.1092,115.2859,113.3769,115.0308,84400.0],["2018-02-14",114.0434,118.3715,114.0434,118.0506,133400.0],["2018-02-15",118.9968,119.8772,117.3429,118.9392,86200.0],["2018-02-16",118.2398,119.9595,117.0632,117.3676,135500.0],["2018-02-20",116.4707,118.5278,116.1581,117.4828,116500.0],["2018-02-21",117.8695,120.3874,116.6106,118.0423,113000.0],["2018-02-22",118.2233,119.507,116.8245,116.9397,91000.0],["2018-02-23",117.6227,119.4658,116.4378,119.0626,183400.0],["2018-02-26",119.0791,120.1899,116.6518,117.2195,210600.0],["2018-02-27",120.1817,120.5519,113.2288,113.9858,252300.0],["2018-02-28",115.4794,117.7322,114.5882,115.9415,202300.0],["2018-03-01",115.6115,121.1816,115.4464,118.3182,493000.0],["2018-03-02",117.2949,121.2971,116.1396,120.5544,210400.0],["2018-03-05",120.0346,121.3301,118.6895,119.3992,276100.0],["2018-03-06",119.9191,120.8433,117.8395,120.4637,146300.0],["2018-03-07",119.9355,122.6669,119.6302,121.2558,228300.0],["2018-03-08",121.9408,122.7165,120.0016,120.4554,122800.0],["2018-03-09",121.1486,122.5762,119.688,122.3039,115000.0],["2018-03-12",122.8073,122.8073,120.6452,121.9656,103300.0],["2018-03-13",122.2791,123.781,120.2078,120.6947,152500.0],["2018-03-14",121.2559,121.8418,118.4419,118.772,199500.0],["2018-03-15",119.1351,120.7773,117.3279,117.7075,137500.0],["2018-03-16",117.8643,117.8643,116.2304,116.9978,302900.0],["2018-03-19",116.841,116.907,114.6542,116.3376,147000.0],["2018-03-20",116.61,116.8328,114.712,115.1081,176400.0],["2018-03-21",114.9843,115.4464,113.4329,114.0353,201400.0],["2018-03-22",113.1523,115.0668,111.7082,111.766,119900.0],["2018-03-23",112.0631,112.0631,109.5297,110.2394,182700.0],["2018-03-26",111.8733,113.4247,110.5859,112.6407,183800.0],["2018-03-27",113.3999,113.3999,109.4059,110.8335,205500.0],["2018-03-28",111.0976,112.0631,110.0908,110.3796,126900.0],["2018-03-29",110.5117,111.6009,109.9093,109.9175,258600.0],["2018-04-02",109.8928,110.553,107.4007,108.1103,199600.0],["2018-04-03",108.4817,109.2243,107.1531,107.4501,187500.0],["2018-04-04",106.1711,110.5117,104.4794,109.5709,144400.0],["2018-04-05",109.8598,111.1223,108.5889,110.4787,152400.0],["2018-04-06",109.4637,110.5447,107.4997,108.2258,145500.0],["2018-04-09",108.5642,109.3316,107.2026,107.4254,105500.0],["2018-04-10",108.5889,109.9835,106.1711,106.6084,106400.0],["2018-04-11",106.3609,109.0015,106.3609,107.9535,127200.0],["2018-04-12",108.4239,109.2078,107.8298,108.1351,91500.0],["2018-04-13",108.5477,109.3399,105.8493,106.3527,149400.0],["2018-04-16",106.955,113.5897,106.955,112.1786,431000.0],["2018-04-17",112.5829,113.5897,111.4854,112.616,218300.0],["2018-04-18",112.8058,114.2581,111.8238,112.8553,143000.0],["2018-04-19",112.3024,113.8785,112.3024,112.88,115600.0],["2018-04-20",112.5747,113.5567,111.4359,112.2116,104700.0],["2018-04-23",112.5004,113.0946,110.7757,112.1538,91300.0],["2018-04-24",112.8058,113.6722,112.2776,113.4577,221900.0],["2018-04-25",113.2761,113.6557,112.2529,112.8635,112900.0],["2018-04-26",113.3587,113.6062,111.2626,111.535,102000.0],["2018-04-27",111.832,112.7067,110.3466,110.9325,83500.0],["2018-04-30",100.6752,106.4682,99.1073,101.1786,3375100.0],["2018-05-01",101.649,102.763,100.8238,102.664,2083000.0],["2018-05-02",102.9445,103.6295,100.4607,101.4922,1479500.0],["2018-05-03",99.0248,102.2018,96.5987,98.1996,1435200.0],["2018-05-04",98.0428,99.7922,96.2521,96.8545,672800.0],["2018-05-07",97.4569,98.7772,96.1943,97.5972,556300.0],["2018-05-08",97.0113,98.967,96.3841,98.4307,401000.0],["2018-05-09",98.8598,99.1816,97.4487,98.5132,387900.0],["2018-05-10",99.1816,99.1898,97.4156,97.6797,222600.0],["2018-05-11",97.4652,99.0991,97.1268,98.5379,485000.0],["2018-05-14",99.0248,99.3796,96.6234,96.9865,333900.0],["2018-05-15",96.4832,96.7225,94.9895,96.4007,317500.0],["2018-05-16",96.2769,98.4224,96.1531,97.7292,331800.0],["2018-05-17",97.7787,98.0841,95.7075,97.1186,340100.0],["2018-05-18",97.7622,98.3894,96.3264,97.6962,483500.0],["2018-05-21",98.2739,98.2821,95.8643,97.8695,314400.0],["2018-05-22",98.4802,99.2889,97.6302,97.9273,313700.0],["2018-05-23",97.3827,98.4967,97.3827,97.853,307400.0],["2018-05-24",97.8447,98.6313,97.5715,98.532,263800.0],["2018-05-25",98.2091,99.0702,98.0683,99.0288,303100.0],["2018-05-29",98.623,98.9211,97.0167,97.8364,295000.0],["2018-05-30",98.4575,101.2478,98.4575,100.958,769100.0],["2018-05-31",101.0822,101.7695,98.9791,99.5587,640900.0],["2018-06-01",100.246,101.637,99.6415,100.8007,318300.0],["2018-06-04",100.809,101.1153,100.188,100.7345,180300.0],["2018-06-05",100.1548,101.6204,99.1695,101.0077,304200.0],["2018-06-06",100.8835,102.3408,100.8835,101.9847,235200.0],["2018-06-07",102.763,103.0777,101.1733,101.4134,218600.0],["2018-06-08",101.4217,102.7879,100.1217,101.0242,211600.0],["2018-06-11",101.1236,101.7363,100.4032,101.0242,175000.0],["2018-06-12",100.8504,101.6866,99.923,101.1981,222500.0],["2018-06-13",101.3306,101.3306,97.5135,97.588,362800.0],["2018-06-14",97.7702,99.4842,97.7702,99.0702,293300.0],["2018-06-15",98.532,99.8319,98.267,99.774,249500.0],["2018-06-18",99.2606,99.8982,98.6976,99.567,231300.0],["2018-06-19",98.8714,99.2109,97.8613,99.1115,321500.0],["2018-06-20",100.337,101.8771,98.9294,99.6166,298000.0],["2018-06-21",99.774,100.3287,97.7619,98.6479,433700.0],["2018-06-22",99.1447,100.5606,97.2817,97.6874,400100.0],["2018-06-25",96.6773,97.0581,94.1187,95.4021,464800.0],["2018-06-26",95.22,95.3111,93.0672,93.3735,527200.0],["2018-06-27",93.6799,93.6799,91.2373,91.3367,525100.0],["2018-06-28",91.2042,91.3532,88.7367,89.9787,505000.0],["2018-06-29",90.045,94.0028,89.8463,93.5309,856000.0],["2018-07-02",93.7047,95.2614,93.6882,94.0691,511800.0],["2018-07-03",94.1519,98.1594,94.0277,97.083,362400.0],["2018-07-05",97.3562,97.3562,94.2429,95.2448,365000.0],["2018-07-06",95.3028,97.0002,94.8225,96.3709,283100.0],["2018-07-09",96.7766,98.3995,96.7517,98.2256,403900.0],["2018-07-10",98.2173,98.7389,97.5963,97.9441,356400.0],["2018-07-11",97.381,99.302,96.8263,98.8135,346000.0],["2018-07-12",99.567,99.8154,97.4887,97.5632,340100.0],["2018-07-13",97.1741,98.2091,96.9919,97.5798,351200.0],["2018-07-16",98.118,98.7141,97.5053,98.1925,280100.0],["2018-07-17",98.2836,99.302,98.2836,98.5816,214600.0],["2018-07-18",98.6893,99.7077,97.6294,99.0867,270200.0],["2018-07-19",98.4492,99.6332,98.3664,99.4179,206300.0],["2018-07-20",99.7657,100.1134,99.0867,99.3434,173700.0],["2018-07-23",99.3186,99.9562,98.5154,99.3683,174100.0],["2018-07-24",100.188,100.188,96.2632,97.4887,230700.0],["2018-07-25",97.2485,97.6625,95.7416,96.1473,229000.0],["2018-07-26",96.0728,101.5045,96.0728,101.1898,694500.0],["2018-07-27",101.2147,101.2313,98.2505,98.6396,291300.0],["2018-07-30",98.5816,98.8632,97.497,97.7205,178400.0],["2018-07-31",97.5715,98.9957,97.4556,98.6231,189200.0],["2018-08-01",98.6976,98.739,96.2881,96.8263,382000.0],["2018-08-02",96.5862,101.6701,94.2678,101.3058,617600.0],["2018-08-03",101.6784,101.8274,97.6874,99.1778,381000.0],["2018-08-06",99.1447,100.6682,98.3581,100.3536,269000.0],["2018-08-07",100.1383,100.7924,99.7326,100.1466,388600.0],["2018-08-08",100.2045,100.5606,97.5301,97.5963,216600.0],["2018-08-09",97.7868,99.5173,97.3728,97.4804,134300.0],["2018-08-10",97.4887,98.0931,96.9008,97.0333,146900.0],["2018-08-13",96.9671,97.5053,95.1951,96.0149,217700.0],["2018-08-14",96.0148,98.4492,95.841,98.3084,164100.0],["2018-08-15",97.9027,98.2256,96.5531,97.1078,237900.0],["2018-08-16",97.1658,99.5504,96.876,99.2854,192700.0],["2018-08-17",99.0122,100.0141,97.704,99.8236,200100.0],["2018-08-20",100.1631,102.3491,99.9561,102.0675,237800.0],["2018-08-21",102.0592,105.0235,102.0592,104.6012,423400.0],["2018-08-22",104.535,104.8248,103.3509,104.4522,208600.0],["2018-08-23",104.3777,104.7585,102.5892,102.9204,254700.0],["2018-08-24",102.9287,103.6407,102.465,103.3592,213600.0],["2018-08-27",103.5083,104.4687,101.7529,102.1338,242700.0],["2018-08-28",102.349,103.5828,101.6701,103.2433,250300.0],["2018-08-29",102.6223,102.9949,100.2294,100.809,588500.0],["2018-08-30",101.223,102.4981,100.4364,100.6931,444800.0],["2018-08-31",100.6268,100.6268,96.7932,98.532,7085300.0],["2018-09-04",98.0766,99.1778,96.9422,97.9358,844300.0],["2018-09-05",97.7951,98.474,96.5945,97.9607,1017900.0],["2018-09-06",98.06,98.6479,95.9321,96.0149,676100.0],["2018-09-07",95.841,96.0314,94.6404,95.4849,856100.0],["2018-09-10",95.4932,95.7996,93.2659,93.4729,851300.0],["2018-09-11",93.1086,93.1086,89.5896,89.78,1010800.0],["2018-09-12",89.424,91.1214,89.1259,90.9475,723700.0],["2018-09-13",90.8978,92.8767,90.8316,92.7939,451000.0],["2018-09-14",92.7857,94.8143,91.9659,94.6321,453800.0],["2018-09-17",94.599,94.748,93.8621,94.2429,262400.0],["2018-09-18",94.1767,96.5862,94.1767,96.1391,380300.0],["2018-09-19",95.8981,97.0031,95.8649,96.4714,410400.0],["2018-09-20",96.837,98.5236,95.7652,98.1664,418500.0],["2018-09-21",98.1996,99.1219,97.859,98.0417,561700.0],["2018-09-24",97.834,97.8839,95.2417,96.5129,397700.0],["2018-09-25",96.7124,97.9503,96.5628,97.4601,525400.0],["2018-09-26",97.3604,98.1664,96.8287,96.9782,414300.0],["2018-09-27",94.7183,94.793,92.1841,92.6245,1085600.0],["2018-09-28",92.6577,93.5634,91.9598,92.8488,425800.0],["2018-10-01",93.1563,93.6797,90.2565,90.5723,473100.0],["2018-10-02",90.564,90.7966,89.2014,89.9741,744600.0],["2018-10-03",90.1485,90.2399,88.3539,89.2097,634500.0],["2018-10-04",88.8524,89.2761,85.2963,85.637,834200.0],["2018-10-05",85.7533,86.1189,83.8672,84.6981,824600.0],["2018-10-08",84.0002,85.1135,83.2939,84.4571,581300.0],["2018-10-09",84.0168,84.939,83.1194,83.2441,657900.0],["2018-10-10",82.8536,82.8536,78.8654,79.0233,855700.0],["2018-10-11",78.9319,79.1147,77.0126,77.7604,1114200.0],["2018-10-12",79.1728,79.4553,76.4393,77.8767,687000.0],["2018-10-15",77.7271,78.3586,76.6304,77.6441,551400.0],["2018-10-16",77.6773,80.4108,77.6773,79.7544,545200.0],["2018-10-17",79.4387,80.0203,78.126,78.6743,568300.0],["2018-10-18",78.2921,78.2921,75.0269,76.0654,638600.0],["2018-10-19",76.0737,76.8464,74.2375,74.7443,537400.0],["2018-10-22",74.9437,75.193,73.307,74.1046,535100.0],["2018-10-23",72.7918,73.4565,71.0553,72.2185,660200.0],["2018-10-24",72.0773,72.8085,69.6096,69.7426,940300.0],["2018-10-25",70.1995,72.3764,70.1995,71.9361,726600.0],["2018-10-26",71.1135,71.9776,69.5016,71.4375,668600.0],["2018-10-29",72.4678,73.4482,69.2939,70.2494,624800.0],["2018-10-30",69.6927,72.0524,69.6927,72.0274,448700.0],["2018-10-31",73.1657,74.5283,72.5343,73.523,631200.0],["2018-11-01",74.0132,81.574,73.523,80.6601,847500.0],["2018-11-02",80.8512,81.6571,79.6381,81.4411,546800.0],["2018-11-05",81.3913,81.4577,79.8126,80.7432,481900.0],["2018-11-06",80.1616,80.7847,78.9652,79.9289,597400.0],["2018-11-07",75.6832,79.1147,74.8357,76.1817,1435200.0],["2018-11-08",75.4672,75.6998,71.8779,72.5841,1118000.0],["2018-11-09",71.4043,72.1105,65.7544,66.8927,1441200.0],["2018-11-12",66.8511,66.8927,62.6387,62.9793,1484300.0],["2018-11-13",63.104,64.9236,62.7218,62.7384,793200.0],["2018-11-14",64.1342,65.7046,63.3948,63.4446,824400.0],["2018-11-15",62.4808,63.1206,59.9051,62.7467,998700.0],["2018-11-16",62.0155,64.2256,61.8909,63.6523,769000.0],["2018-11-19",63.4529,64.2423,63.2037,63.6357,718400.0],["2018-11-20",62.4808,62.9046,60.2375,60.736,840500.0],["2018-11-21",61.4256,64.5829,61.4256,63.6274,435300.0],["2018-11-23",63.3782,64.7906,63.1123,63.1787,225700.0],["2018-11-26",63.561,65.5966,63.5194,64.0844,471800.0],["2018-11-27",63.9681,65.0565,63.6108,64.774,526300.0],["2018-11-28",64.6909,66.5354,63.669,66.3776,573900.0],["2018-11-29",66.0369,68.5295,66.0369,67.9063,1001400.0],["2018-11-30",67.4078,67.5989,66.5105,67.466,615100.0],["2018-12-03",69.2607,71.155,68.6791,70.6731,677400.0],["2018-12-04",70.1829,70.5984,64.1758,64.6743,737000.0],["2018-12-06",63.2037,63.2618,61.2345,62.6304,771900.0],["2018-12-07",62.7716,65.0316,60.0962,60.3206,593200.0],["2018-12-10",60.2209,61.8577,59.5811,61.4173,692400.0],["2018-12-11",62.5639,63.3449,59.6061,59.6227,530300.0],["2018-12-12",60.5698,62.5224,60.4286,60.8856,439600.0],["2018-12-13",61.4589,62.1069,60.2458,60.3704,457800.0],["2018-12-14",59.3402,62.082,58.85,60.0796,428400.0],["2018-12-17",59.9882,61.9491,58.5758,60.2957,624100.0],["2018-12-18",61.1182,61.5004,58.3016,58.6589,630900.0],["2018-12-19",58.8177,60.373,55.9663,56.56,595400.0],["2018-12-20",55.8911,56.8694,53.7003,54.3943,960500.0],["2018-12-21",54.411,55.289,51.8857,52.2787,1678200.0],["2018-12-24",52.0028,52.3289,50.7401,51.2837,423700.0],["2018-12-26",51.7352,56.0165,50.7568,55.8911,551800.0],["2018-12-27",54.7371,57.5718,53.9177,56.8527,674400.0],["2018-12-28",57.3544,59.2108,56.6269,58.2073,802900.0],["2018-12-31",58.709,59.5787,57.4631,58.9599,553600.0],["2019-01-02",58.0568,59.7961,57.0617,58.5167,587900.0],["2019-01-03",57.7056,58.3411,55.9747,56.9697,476100.0],["2019-01-04",58.3746,61.4016,58.2324,61.2762,686500.0],["2019-01-07",60.9584,63.3248,59.4282,63.0071,551800.0],["2019-01-08",64.1694,65.4069,63.283,65.1561,631100.0],["2019-01-09",65.4989,65.6494,63.6175,64.4119,648800.0],["2019-01-10",63.8432,65.4487,63.676,65.039,440900.0],["2019-01-11",64.3868,65.825,63.7345,65.7414,400300.0],["2019-01-14",65.2564,66.6863,64.6711,65.6494,493500.0],["2019-01-15",65.8585,65.8836,64.855,65.2063,279300.0],["2019-01-16",65.1812,67.0292,65.1812,66.8954,464300.0],["2019-01-17",66.5609,68.5427,66.5609,68.1078,637500.0],["2019-01-18",68.9858,70.3823,68.5259,70.0478,478300.0],["2019-01-22",69.6966,70.098,67.5978,67.7734,709400.0],["2019-01-23",68.1496,68.7182,66.8953,67.9824,543200.0],["2019-01-24",67.9072,70.3656,67.857,69.6966,377300.0],["2019-01-25",70.6331,72.1634,70.5913,71.5446,523100.0],["2019-01-28",70.6582,73.1584,70.1314,72.9243,422200.0],["2019-01-29",72.9243,74.1368,72.9243,73.5598,446100.0],["2019-01-30",74.4378,74.4378,72.3557,73.5013,477200.0],["2019-01-31",73.6518,74.4211,73.0915,74.0364,468400.0],["2019-02-01",74.1368,75.3576,73.4762,75.2907,405800.0],["2019-02-04",75.0315,76.6286,75.0315,76.5283,317900.0],["2019-02-05",77.1554,77.8495,76.4279,76.9046,378200.0],["2019-02-06",76.4447,77.2558,76.2189,76.7708,398100.0],["2019-02-07",75.9095,75.9597,74.5131,75.3325,482600.0],["2019-02-08",74.396,75.5332,74.396,75.274,375700.0],["2019-02-11",75.3158,76.3861,74.9395,76.2524,281000.0],["2019-02-12",77.1052,77.9665,76.6871,77.6488,211300.0],["2019-02-13",78.5853,79.4215,77.9833,78.3177,269300.0],["2019-02-14",77.2892,78.1087,76.5534,77.5903,380000.0],["2019-02-15",78.1839,79.4382,78.0502,79.087,461300.0],["2019-02-19",78.7107,80.0988,78.7107,79.6556,300700.0],["2019-02-20",79.7894,82.0471,79.6389,81.1106,627200.0],["2019-02-21",80.935,81.5454,79.8062,80.0152,659700.0],["2019-02-22",80.6089,82.6827,80.6089,82.6241,441600.0],["2019-02-25",83.2931,83.4018,82.0722,82.6492,487600.0],["2019-02-26",81.9468,82.691,80.4668,80.6591,635600.0],["2019-02-27",80.6591,82.8098,80.0878,81.9781,514200.0],["2019-02-28",86.8339,87.0103,78.2396,81.7764,1070700.0],["2019-03-01",82.7593,85.0697,82.5409,84.6832,587000.0],["2019-03-04",84.826,85.9854,82.9022,85.0024,837300.0],["2019-03-05",85.0781,85.1789,82.919,82.9442,447100.0],["2019-03-06",82.9442,84.3304,82.5241,82.961,459500.0],["2019-03-07",82.6081,82.8518,80.4742,80.6507,506600.0],["2019-03-08",80.0374,81.3648,79.819,81.2387,378700.0],["2019-03-11",81.7848,82.1713,79.4829,80.1634,631100.0],["2019-03-12",80.2642,80.9279,78.878,79.3065,501800.0],["2019-03-13",79.8022,80.7263,79.2141,79.3653,415500.0],["2019-03-14",79.2225,79.7013,78.458,78.7856,399800.0],["2019-03-15",79.1385,80.4238,79.1385,79.8442,979900.0],["2019-03-18",80.0794,81.0371,79.5081,80.7095,297600.0],["2019-03-19",81.3144,81.8436,79.9534,80.3062,265500.0],["2019-03-20",80.2054,80.5079,78.4832,79.5081,308300.0],["2019-03-21",79.2813,81.642,79.2813,81.1295,568800.0],["2019-03-22",80.365,80.365,77.9371,77.9455,264900.0],["2019-03-25",77.7187,79.0881,77.0634,77.8195,253400.0],["2019-03-26",78.2731,79.3401,77.4498,78.3404,238300.0],["2019-03-27",78.4496,79.0544,76.7441,78.4328,413000.0],["2019-03-28",78.7268,80.365,78.7268,79.5249,269600.0],["2019-03-29",80.155,81.3312,78.4496,78.5504,501900.0],["2019-04-01",79.4073,81.4068,78.5924,81.306,381000.0],["2019-04-02",81.264,81.9696,80.5667,81.7092,279800.0],["2019-04-03",82.5829,82.9274,81.3228,81.4992,313700.0],["2019-04-04",81.6504,82.6585,81.4572,81.9444,264500.0],["2019-04-05",82.4485,84.616,82.0117,84.3472,456600.0],["2019-04-08",84.0447,85.1621,83.7087,84.6832,339500.0],["2019-04-09",84.364,84.5824,82.8854,83.2046,258800.0],["2019-04-10",83.3054,84.1623,83.003,84.1455,359600.0],["2019-04-11",84.448,85.6745,84.2464,85.5485,348000.0],["2019-04-12",86.2458,87.8588,86.2458,87.2455,315700.0],["2019-04-15",87.296,87.6236,86.3298,87.3044,255500.0],["2019-04-16",87.8252,88.2453,87.1027,88.1949,191300.0],["2019-04-17",88.6317,88.9174,87.4304,88.1529,301000.0],["2019-04-18",88.0605,88.7577,86.9095,87.8504,233200.0],["2019-04-22",88.0688,89.3542,87.9932,89.0518,223300.0],["2019-04-23",89.2198,91.3537,88.7746,90.7068,383000.0],["2019-04-24",90.7068,90.858,89.3878,89.4382,380400.0],["2019-04-25",89.4719,89.8247,86.5063,88.2621,311800.0],["2019-04-26",88.4889,88.4889,87.1279,88.3545,556000.0],["2019-04-29",88.7914,90.9252,88.2705,90.1775,290900.0],["2019-04-30",89.9507,90.2867,87.5312,88.7409,444600.0],["2019-05-01",89.7407,90.648,88.7661,88.9258,263200.0],["2019-05-02",88.3797,89.1778,86.6323,88.0688,252800.0],["2019-05-03",88.6149,90.1691,88.6149,90.1019,416700.0],["2019-05-06",88.2201,89.1778,87.0103,89.0182,281700.0],["2019-05-07",86.6827,87.2708,83.4314,84.1119,474700.0],["2019-05-08",83.7759,86.397,83.1794,85.8005,398300.0],["2019-05-09",84.6328,84.6916,82.4149,84.3556,502800.0],["2019-05-10",83.5827,83.9187,80.8271,82.6837,494500.0],["2019-05-13",80.8439,80.8439,79.0461,79.7938,512500.0],["2019-05-14",80.2138,82.5409,79.6005,81.642,389300.0],["2019-05-15",80.6759,82.2133,79.903,81.936,243100.0],["2019-05-16",82.1797,83.9271,81.81,82.9778,197100.0],["2019-05-17",81.9612,82.7845,81.0119,81.0959,209400.0],["2019-05-20",79.987,80.6759,79.2393,79.9702,207600.0],["2019-05-21",80.7263,81.6756,80.1634,81.2724,232900.0],["2019-05-22",80.8672,81.323,79.9219,79.9894,225200.0],["2019-05-23",79.0779,79.7109,77.4236,78.2254,277700.0],["2019-05-24",79.061,80.0232,78.8078,79.4239,198500.0],["2019-05-28",79.6856,80.1751,78.0313,78.0735,271300.0],["2019-05-29",77.3307,78.3435,76.7061,77.7696,216000.0],["2019-05-30",78.0312,78.7571,77.1703,77.7696,182700.0],["2019-05-31",76.4191,77.3054,75.6089,75.879,336800.0],["2019-06-03",75.5835,75.9802,74.1993,74.8323,427700.0],["2019-06-04",75.7692,79.2635,75.7608,79.1285,265100.0],["2019-06-05",79.6602,79.9557,76.8158,78.0228,275400.0],["2019-06-06",77.6599,78.0481,76.0731,76.6301,340900.0],["2019-06-07",77.0944,80.2848,77.0015,78.8669,319800.0],["2019-06-10",79.3817,82.9942,79.3817,82.6988,479700.0],["2019-06-11",83.6103,85.2815,81.8716,82.5637,267700.0],["2019-06-12",82.167,83.0617,81.61,82.4624,177200.0],["2019-06-13",82.9858,83.4838,81.7872,82.2346,207700.0],["2019-06-14",82.1333,83.2052,81.1204,82.5047,188500.0],["2019-06-17",82.5215,83.9649,81.7788,82.0995,372800.0],["2019-06-18",82.7579,84.7836,82.5806,83.2981,293500.0],["2019-06-19",83.45,83.5428,81.4412,81.8801,300800.0],["2019-06-20",83.0955,83.0955,81.6184,82.032,288200.0],["2019-06-21",81.3821,81.5087,80.2089,80.5127,541000.0],["2019-06-24",80.4452,81.4243,80.0569,80.2004,323500.0],["2019-06-25",80.2004,80.2004,78.0566,78.2676,336300.0],["2019-06-26",78.5545,79.2804,78.3182,78.5292,258500.0],["2019-06-27",78.8162,81.6015,78.4701,81.4496,299400.0],["2019-06-28",81.5931,82.6819,81.0191,81.3652,1738300.0],["2019-07-01",83.8129,83.8129,81.2133,82.032,277800.0],["2019-07-02",81.7535,82.6228,81.4327,82.6059,259900.0],["2019-07-03",82.9098,84.0239,82.454,83.2727,158700.0],["2019-07-05",82.665,83.4162,81.9982,83.2981,147900.0],["2019-07-08",82.7157,82.7832,81.5678,81.7366,280400.0],["2019-07-09",81.0445,81.9729,80.7828,81.6606,208600.0],["2019-07-10",81.9814,82.2852,80.4368,80.538,230300.0],["2019-07-11",81.1373,82.2852,80.8419,82.1417,218600.0],["2019-07-12",82.1248,83.3909,82.1248,83.0786,183300.0],["2019-07-15",83.1715,83.1715,81.8294,82.5975,191900.0],["2019-07-16",82.1839,84.1083,81.0107,83.2981,220200.0],["2019-07-17",83.0195,83.1208,81.2302,81.6606,218700.0],["2019-07-18",81.4158,82.4624,81.0782,81.7703,212800.0],["2019-07-19",81.8548,82.8676,80.8672,80.9263,197800.0],["2019-07-22",80.9263,81.8801,80.5381,81.036,191800.0],["2019-07-23",81.6522,82.9013,81.3568,82.5553,269000.0],["2019-07-24",82.1839,85.1802,82.1839,85.1634,249500.0],["2019-07-25",85.3575,86.4716,84.3278,84.505,292000.0],["2019-07-26",84.9102,86.0581,84.9102,85.4588,270500.0],["2019-07-29",85.1296,86.7333,84.7414,86.556,301100.0],["2019-07-30",85.7795,87.1469,84.9777,86.5729,468200.0],["2019-07-31",86.6742,87.3579,85.6782,86.2859,589800.0],["2019-08-01",86.2859,89.181,79.8375,81.61,990100.0],["2019-08-02",81.2302,81.2302,74.9843,75.9634,636300.0],["2019-08-05",73.1274,73.8111,69.6922,71.3212,677400.0],["2019-08-06",71.8529,73.0177,70.9413,72.3002,433500.0],["2019-08-07",71.1439,72.5366,69.574,72.3087,417200.0],["2019-08-08",73.2456,76.3685,72.9755,75.5245,595800.0],["2019-08-09",75.2712,75.7692,74.2922,74.9167,277600.0],["2019-08-12",74.0221,74.8408,72.9417,73.0683,234100.0],["2019-08-13",72.5703,75.7439,72.5703,75.094,391100.0],["2019-08-14",72.6126,73.5663,71.9289,72.5619,401700.0],["2019-08-15",72.6548,72.9671,70.4434,70.4856,349500.0],["2019-08-16",71.3212,73.3131,71.1439,73.0936,474700.0],["2019-08-19",75.018,76.6217,70.4434,76.225,451800.0],["2019-08-20",76.4023,82.2008,76.4023,82.0573,1023200.0],["2019-08-21",83.5259,83.6947,82.0826,82.7663,389000.0],["2019-08-22",83.2558,84.0746,82.167,83.6019,402600.0],["2019-08-23",82.952,83.5428,81.2048,82.1755,526100.0],["2019-08-26",83.5597,83.5597,81.8463,82.4456,306700.0],["2019-08-27",83.298,83.6019,81.0107,81.0698,314700.0],["2019-08-28",80.7828,82.6988,80.3946,82.4202,274300.0],["2019-08-29",83.5681,85.2056,83.3993,84.8848,366700.0],["2019-08-30",85.636,85.636,83.087,83.2136,439600.0],["2019-09-03",82.2768,82.4118,80.479,82.1333,328500.0],["2019-09-04",83.5259,83.6103,82.0911,82.3021,344800.0],["2019-09-05",83.9479,85.8386,83.661,85.29,689800.0],["2019-09-06",85.1465,86.0918,84.6232,84.8089,321600.0],["2019-09-09",85.2309,86.5476,84.2349,86.5223,349200.0],["2019-09-10",86.3028,89.2401,85.999,88.6408,455200.0],["2019-09-11",89.0881,91.9241,88.0077,91.1476,529500.0],["2019-09-12",91.156,93.5615,89.181,92.8694,473000.0],["2019-09-13",93.5278,95.4437,92.9707,93.1817,361800.0],["2019-09-16",92.3039,93.9076,91.9326,92.7597,252300.0],["2019-09-17",91.9241,93.0214,91.2151,92.5656,271000.0],["2019-09-18",92.3029,92.5995,90.0061,90.8621,368700.0],["2019-09-19",91.3706,92.43,90.4892,90.9384,320500.0],["2019-09-20",91.0994,92.8368,90.9044,91.7265,825400.0],["2019-09-23",91.2011,92.8453,91.1672,91.2265,368100.0],["2019-09-24",91.4977,91.7435,89.0653,89.1331,341100.0],["2019-09-25",89.5654,91.6418,88.6331,90.5315,284000.0],["2019-09-26",89.5569,90.2095,87.3534,87.4974,335300.0],["2019-09-27",87.8958,88.6924,86.1499,86.4889,256400.0],["2019-09-30",86.9974,88.1924,86.8364,87.811,290200.0],["2019-10-01",88.4212,88.9382,85.3448,85.4126,294100.0],["2019-10-02",84.5227,86.4296,83.9125,86.3363,359200.0],["2019-10-03",85.7092,86.5567,83.9972,86.4041,403100.0],["2019-10-04",86.4974,87.7941,86.3364,87.1669,375500.0],["2019-10-07",87.0821,88.1585,86.5991,87.2262,380800.0],["2019-10-08",85.7261,86.1414,84.6583,84.9295,380800.0],["2019-10-09",86.1584,87.4296,85.5821,87.0398,279300.0],["2019-10-10",87.3703,88.3788,86.4465,86.6075,277200.0],["2019-10-11",88.3873,92.1418,88.3873,91.1672,385600.0],["2019-10-14",90.396,90.9468,88.5992,90.201,510900.0],["2019-10-15",90.6248,92.2351,89.9891,91.574,248400.0],["2019-10-16",91.0909,92.3452,91.04,91.913,173500.0],["2019-10-17",92.2605,93.0487,91.8028,92.5317,241500.0],["2019-10-18",92.074,92.7012,91.3536,92.0655,222300.0],["2019-10-21",93.2266,93.7775,92.3791,92.6249,266100.0],["2019-10-22",92.8792,93.0148,91.9978,92.2096,230300.0],["2019-10-23",92.1503,92.3622,91.5655,91.9808,258700.0],["2019-10-24",92.235,92.591,90.7519,91.7774,181900.0],["2019-10-25",91.4299,93.1504,90.8536,92.7012,266900.0],["2019-10-28",93.2266,94.0572,92.8368,93.286,294000.0],["2019-10-29",93.3538,94.9725,93.3368,94.3199,209200.0],["2019-10-30",94.3115,94.5742,92.2096,93.1419,214900.0],["2019-10-31",92.8622,93.4131,91.1333,93.1673,303000.0],["2019-11-01",93.7097,95.32,93.286,95.142,221600.0],["2019-11-04",95.4641,97.1845,94.642,96.7947,274200.0],["2019-11-05",97.4642,99.7525,95.9556,98.1422,368000.0],["2019-11-06",98.7778,100.9814,98.1846,100.3627,526900.0],["2019-11-07",101.3289,102.2188,99.5915,100.2017,297300.0],["2019-11-08",100.1847,100.7526,99.2949,99.744,238500.0],["2019-11-11",98.7524,100.0322,98.3202,100.0068,144000.0],["2019-11-12",100.2949,101.3967,99.3203,99.4643,157900.0],["2019-11-13",98.7609,99.8542,98.6253,99.1762,244100.0],["2019-11-14",99.744,101.3458,99.3711,101.2526,311100.0],["2019-11-15",101.9052,103.5579,101.7018,102.134,290100.0],["2019-11-18",102.0154,103.0409,101.3458,103.0409,235400.0],["2019-11-19",103.3714,104.5325,102.8205,104.0325,326500.0],["2019-11-20",103.2782,104.2274,100.4559,101.0662,332700.0],["2019-11-21",101.5577,101.7103,100.3034,101.2441,426800.0],["2019-11-22",101.9391,102.1001,100.7441,101.5916,287700.0],["2019-11-25",102.4476,104.185,102.4306,103.3036,328700.0],["2019-11-26",103.846,107.1259,103.7613,106.4564,462300.0],["2019-11-27",106.6343,106.8631,105.5495,105.9394,256200.0],["2019-11-29",105.5664,106.6174,103.7273,104.1087,109900.0],["2019-12-02",103.6935,104.1003,102.312,103.3629,227200.0],["2019-12-03",102.134,102.4645,100.956,102.0747,340200.0],["2019-12-04",102.8968,104.7952,102.8968,104.3545,238700.0],["2019-12-05",104.6088,105.38,104.4816,104.863,395700.0],["2019-12-06",105.9394,106.7021,104.702,104.9562,266100.0],["2019-12-09",104.88,105.8631,104.3121,104.8037,359700.0],["2019-12-10",105.363,105.9733,104.0918,105.9224,246200.0],["2019-12-11",106.0919,106.7869,105.4987,106.5496,232200.0],["2019-12-12",106.4987,108.4819,106.3716,106.8886,246300.0],["2019-12-13",107.0496,107.4395,105.5749,106.9988,186000.0],["2019-12-16",107.5496,108.2785,106.7191,107.0157,314400.0],["2019-12-17",107.253,107.5412,106.6597,107.3971,239300.0],["2019-12-18",107.6344,108.7362,106.8292,108.4141,308400.0],["2019-12-19",108.1344,109.4735,107.931,108.9989,300000.0],["2019-12-20",109.6032,110.4457,108.5223,109.901,1315500.0],["2019-12-23",110.2755,110.2755,109.0755,109.884,219300.0],["2019-12-24",110.0372,110.284,109.3734,109.7308,71500.0],["2019-12-26",110.0202,110.9989,109.7308,110.9053,173500.0],["2019-12-27",111.45,111.7224,110.5053,111.1181,149900.0],["2019-12-30",111.1181,111.4415,110.1649,110.3266,200300.0],["2019-12-31",110.2244,111.5096,109.5351,109.5861,246100.0],["2020-01-02",110.3266,110.4542,108.4201,109.9861,385300.0],["2020-01-03",108.4372,109.6797,107.3903,108.6414,189700.0],["2020-01-06",107.3137,109.1691,106.9478,108.8968,212300.0],["2020-01-07",108.3946,109.3223,108.1308,108.3265,211600.0],["2020-01-08",108.2499,109.5606,108.1818,109.1691,162700.0],["2020-01-09",109.9521,110.2926,108.4798,108.6159,171400.0],["2020-01-10",108.5393,108.9904,107.4499,107.9861,182500.0],["2020-01-13",108.0116,109.0329,107.501,108.9989,165300.0],["2020-01-14",108.8882,110.5053,108.2925,109.5095,177900.0],["2020-01-15",109.101,110.0628,107.8755,108.5989,311100.0],["2020-01-16",109.2968,110.3606,108.7861,109.5351,284200.0],["2020-01-17",110.0542,110.4117,109.5776,110.0032,152400.0],["2020-01-21",109.084,109.7989,105.0243,105.2796,322800.0],["2020-01-22",106.0626,107.3563,105.3988,105.9094,229200.0],["2020-01-23",105.1094,106.8201,103.8838,106.318,220800.0],["2020-01-24",106.6839,106.6839,102.9221,104.0626,180300.0],["2020-01-27",100.854,102.1902,99.8667,101.3306,267100.0],["2020-01-28",102.3519,104.8711,101.4753,104.3094,239900.0],["2020-01-29",104.3604,105.552,103.9434,105.0583,373600.0],["2020-01-30",103.5775,105.7307,102.471,105.586,158900.0],["2020-01-31",105.2882,105.4499,101.7136,102.3349,227700.0],["2020-02-03",103.3051,105.3818,103.3051,104.5562,204300.0],["2020-02-04",106.9733,109.4074,106.3009,108.3521,266400.0],["2020-02-05",110.0032,110.0798,108.1308,108.6329,268500.0],["2020-02-06",108.8712,109.1861,103.6881,104.2158,238800.0],["2020-02-07",102.7859,104.1647,101.5008,102.1391,144900.0],["2020-02-10",101.5178,102.9817,101.5178,102.3689,160200.0],["2020-02-11",103.4158,105.4073,102.9562,104.3179,196000.0],["2020-02-12",105.8839,107.7223,104.9137,106.369,170500.0],["2020-02-13",105.3988,108.0967,104.2328,107.8499,189000.0],["2020-02-14",107.8244,107.8244,105.586,106.4031,168400.0],["2020-02-18",106.386,106.8201,104.2413,104.7775,185900.0],["2020-02-19",105.1179,108.6159,104.7434,107.6456,263000.0],["2020-02-20",107.0754,109.0925,106.6074,108.9904,175200.0],["2020-02-21",108.5223,108.5223,104.6924,106.8626,201000.0],["2020-02-24",101.5008,102.1987,99.5859,100.6752,285400.0],["2020-02-25",101.3902,101.4497,87.4579,87.6791,877700.0],["2020-02-26",89.2363,89.9036,80.2613,82.3061,1093000.0],["2020-02-27",85.9936,92.4104,78.7127,83.2387,1319800.0],["2020-02-28",81.0484,83.9916,80.4324,82.8024,664900.0],["2020-03-02",83.9146,86.0108,79.6624,85.7455,523600.0],["2020-03-03",86.2845,88.8256,81.7158,84.0173,639500.0],["2020-03-04",85.583,85.9937,81.7243,84.9499,473600.0],["2020-03-05",82.5286,82.5286,76.4198,77.3267,639500.0],["2020-03-06",73.6477,82.3147,72.8264,81.1768,833200.0],["2020-03-09",73.5878,79.6795,72.7323,73.8702,815100.0],["2020-03-10",77.4893,79.6881,72.3729,78.6186,476200.0],["2020-03-11",75.684,75.9407,68.2234,68.7282,697800.0],["2020-03-12",61.2162,69.6008,55.1331,63.8942,846200.0],["2020-03-13",69.1902,75.7097,64.9637,75.6583,734500.0],["2020-03-16",66.7347,71.1324,55.7919,57.1437,1035500.0],["2020-03-17",58.1447,60.2067,50.0082,52.19,1194000.0],["2020-03-18",46.7228,47.5699,25.7527,31.4936,1615500.0],["2020-03-19",32.0241,38.4837,30.3899,35.3352,1174500.0],["2020-03-20",36.8495,44.0021,36.225,41.7605,1480500.0],["2020-03-23",41.4696,43.5658,36.9094,37.5083,967600.0],["2020-03-24",40.5371,49.3837,38.5008,44.4641,1321000.0],["2020-03-25",46.7998,50.4617,40.3574,45.8929,1150300.0],["2020-03-26",46.7827,59.3597,45.8929,53.1054,1254400.0],["2020-03-27",49.8029,56.5277,47.9891,51.7108,1109200.0],["2020-03-30",50.6243,51.1034,39.844,48.7078,982800.0],["2020-03-31",48.2372,50.8553,46.7742,47.5528,786800.0],["2020-04-01",44.8834,45.6876,40.6141,42.8214,927100.0],["2020-04-02",41.906,46.663,41.906,42.7701,645000.0],["2020-04-03",42.9669,43.8225,39.0398,42.0429,543500.0],["2020-04-06",45.5593,50.1366,44.5155,49.7943,658000.0],["2020-04-07",54.7738,61.4986,53.9439,56.4678,1383700.0],["2020-04-08",58.1619,63.0814,56.7673,61.6612,1121500.0],["2020-04-09",64.784,67.1625,60.181,62.6023,1141000.0],["2020-04-13",61.6868,62.2515,58.1277,60.7115,621100.0],["2020-04-14",63.1841,66.3497,61.6013,65.3829,626800.0],["2020-04-15",61.6355,66.324,61.2077,66.0075,645500.0],["2020-04-16",64.8524,65.0235,60.6002,62.7734,870700.0],["2020-04-17",66.2641,68.5228,65.1604,67.0684,932300.0],["2020-04-20",64.3049,66.0674,63.629,65.6396,480400.0],["2020-04-21",65.6225,66.9572,63.86,64.5701,478100.0],["2020-04-22",66.8374,67.5903,64.1765,65.0663,278400.0],["2020-04-23",65.3915,68.078,65.2203,65.5455,303700.0],["2020-04-24",65.8449,65.8792,63.6461,63.7659,378800.0],["2020-04-27",65.0235,69.2843,64.9893,67.6074,1011600.0],["2020-04-28",71.0211,71.2179,65.3914,67.556,818700.0],["2020-04-29",71.1666,75.8808,70.157,74.1269,920000.0],["2020-04-30",72.4157,72.9462,69.3528,71.0126,518500.0],["2020-05-01",68.2491,68.617,64.8268,65.6995,451600.0],["2020-05-04",63.0729,67.5989,61.6697,67.2566,370100.0],["2020-05-05",67.4192,70.1313,65.5968,65.9048,234700.0],["2020-05-06",67.094,68.2063,63.783,64.3562,410700.0],["2020-05-07",65.631,68.2918,64.6984,67.8812,346300.0],["2020-05-08",71.081,71.1922,68.0266,70.5848,351300.0],["2020-05-11",68.4458,68.9164,65.8791,66.9486,348800.0],["2020-05-12",67.5561,69.0533,64.707,64.9209,307300.0],["2020-05-13",64.3477,64.5958,58.3159,58.7009,724100.0],["2020-05-14",56.7673,60.2067,53.2765,60.0869,766800.0],["2020-05-15",59.257,64.9979,58.3073,64.8353,593700.0],["2020-05-18",68.7282,73.7504,67.5817,73.4424,626200.0],["2020-05-19",73.3911,78.5758,71.9708,74.8626,726200.0],["2020-05-20",79.8421,80.595,76.6594,77.4893,575100.0],["2020-05-21",76.7278,78.3362,75.5214,77.763,552600.0],["2020-05-22",78.3277,78.4988,75.9749,77.0016,239200.0],["2020-05-26",81.0741,82.0837,77.4978,79.0464,622800.0],["2020-05-27",82.135,84.7017,78.6956,84.4023,706000.0],["2020-05-28",85.2493,85.2493,79.748,80.133,445900.0],["2020-05-29",77.9769,79.4143,75.6412,76.8561,643800.0],["2020-06-01",77.4465,81.1939,77.4294,79.6025,510700.0],["2020-06-02",80.8688,82.5457,79.1576,81.6302,455300.0],["2020-06-03",82.7339,85.3349,82.2206,83.5638,426900.0],["2020-06-04",83.4184,85.2493,81.7158,83.9574,381500.0],["2020-06-05",89.7496,91.5463,84.7274,86.0279,877100.0],["2020-06-08",89.0823,90.0918,87.4738,89.1593,508200.0],["2020-06-09",86.7551,87.2257,82.7767,83.9146,420700.0],["2020-06-10",83.1959,83.7093,78.071,80.9287,669300.0],["2020-06-11",74.4434,76.7278,71.9623,72.2959,578200.0],["2020-06-12",76.8818,77.8229,72.4499,76.2914,467300.0],["2020-06-15",72.1419,77.4465,71.4489,77.0443,420200.0],["2020-06-16",81.596,82.1093,76.1032,78.4988,502600.0],["2020-06-17",78.1309,78.8582,74.0156,74.3921,314200.0],["2020-06-18",73.2456,76.0433,72.7237,74.0584,284900.0],["2020-06-19",75.2305,77.0615,72.4414,73.5878,695800.0],["2020-06-22",72.5868,74.606,70.9612,74.4691,301600.0],["2020-06-23",75.915,76.4027,73.1087,73.7418,282600.0],["2020-06-24",73.7418,73.9044,68.9079,69.3271,484700.0],["2020-06-25",67.402,69.3955,66.3497,68.8137,365600.0],["2020-06-26",68.2405,68.2405,64.9979,66.3069,581900.0],["2020-06-29",66.8032,70.0458,65.7166,69.387,360300.0],["2020-06-30",68.5571,70.7302,68.5571,70.3367,287600.0],["2020-07-01",71.5687,73.6392,70.9612,71.1751,536000.0],["2020-07-02",72.4414,74.2808,70.7559,71.5687,336500.0],["2020-07-06",72.5954,74.683,71.1409,74.3579,399000.0],["2020-07-07",72.9804,74.3664,71.7997,71.8681,420300.0],["2020-07-08",71.7056,72.6382,69.5324,71.7484,532600.0],["2020-07-09",72.1077,72.5355,67.4619,68.5571,409000.0],["2020-07-10",68.4287,73.3825,67.5903,73.1686,433900.0],["2020-07-13",74.4348,76.2144,71.6885,71.9366,268900.0],["2020-07-14",71.7227,72.7579,70.2425,72.6467,188200.0],["2020-07-15",75.6412,81.9382,75.6412,81.3479,531600.0],["2020-07-16",79.6111,80.6805,77.994,78.5929,322500.0],["2020-07-17",78.5673,78.5844,76.1973,76.2401,287900.0],["2020-07-20",75.8636,77.0016,72.1248,72.6638,432700.0],["2020-07-21",73.8958,76.5652,73.7076,74.9482,337100.0],["2020-07-22",74.0584,76.839,73.9472,76.2743,186900.0],["2020-07-23",75.3931,75.8038,74.2894,75.5728,196600.0],["2020-07-24",75.53,75.7011,74.221,75.5214,287000.0],["2020-07-27",75.0252,76.1203,73.6734,76.0006,400000.0],["2020-07-28",75.3332,76.3856,74.3493,75.2733,330500.0],["2020-07-29",76.531,77.3267,75.068,77.1812,407300.0],["2020-07-30",74.4349,76.1888,70.9869,74.7258,808600.0],["2020-07-31",73.391,73.391,71.5943,72.4328,495900.0],["2020-08-03",72.5269,72.5868,70.6019,70.8329,344300.0],["2020-08-04",70.157,76.2658,70.157,75.4444,428800.0],["2020-08-05",75.4444,76.1717,74.2038,75.0936,253300.0],["2020-08-06",74.3493,76.7791,74.084,76.4112,317200.0],["2020-08-07",76.5652,78.2336,75.3589,77.7288,245600.0],["2020-08-10",78.6443,81.8441,78.1652,81.3907,343700.0],["2020-08-11",83.3585,86.4471,82.6911,82.8794,417100.0],["2020-08-12",84.6932,84.6932,80.4239,81.8869,232000.0],["2020-08-13",81.2196,82.6826,80.4324,81.2623,246600.0],["2020-08-14",80.287,80.98,79.5255,79.8934,223300.0],["2020-08-17",79.4143,79.7565,77.4123,78.302,190500.0],["2020-08-18",77.7031,80.6976,77.0187,77.609,215600.0],["2020-08-19",76.7791,78.8411,76.4112,77.1214,326100.0],["2020-08-20",76.1118,77.6261,74.9568,77.0615,241900.0],["2020-08-21",77.1043,77.9513,75.7097,76.1802,475300.0],["2020-08-24",77.0871,79.8335,76.1289,79.3544,276800.0],["2020-08-25",79.9875,80.6121,77.8058,79.6624,205000.0],["2020-08-26",79.1576,79.1918,76.7535,76.7706,238900.0],["2020-08-27",77.6518,80.9458,77.1641,79.902,275500.0],["2020-08-28",80.826,84.4878,79.4913,84.1798,403200.0],["2020-08-31",83.3927,84.0772,80.672,80.9971,326100.0],["2020-09-01",79.9961,82.7083,79.4229,81.9725,330900.0],["2020-09-02",82.3746,83.136,80.3896,82.2377,360500.0],["2020-09-03",82.2206,84.5477,78.841,79.9961,295300.0],["2020-09-04",81.904,83.3842,79.0464,81.6901,355700.0],["2020-09-08",80.0218,84.8814,80.0218,82.3147,328600.0],["2020-09-09",82.1949,84.2141,80.2356,83.752,541200.0],["2020-09-10",84.6589,86.3958,82.6141,82.6826,347000.0],["2020-09-11",83.3414,83.3414,80.287,81.7414,242300.0],["2020-09-14",82.9136,86.0022,82.1607,85.6172,459000.0],["2020-09-15",85.9765,87.0631,84.1627,84.2739,258300.0],["2020-09-16",85.0953,85.9509,83.213,84.7873,404900.0],["2020-09-17",83.29,84.2739,81.6815,82.0751,396900.0],["2020-09-18",82.3917,82.3917,78.901,79.4742,1234300.0],["2020-09-21",76.5909,76.5909,73.1258,74.3664,584600.0],["2020-09-22",74.5461,75.5471,73.6477,75.1193,335000.0],["2020-09-23",75.1364,77.4208,74.9995,75.2477,270100.0],["2020-09-24",75.3161,76.531,73.4338,75.2391,186500.0],["2020-09-25",74.8626,78.4304,74.4349,78.0026,283900.0],["2020-09-28",79.7394,81.0313,78.0197,80.5864,329200.0],["2020-09-29",80.8773,80.8773,76.7706,77.8144,300500.0],["2020-09-30",78.4389,80.5265,77.1984,77.6946,365700.0],["2020-10-01",78.1053,80.2955,76.9845,80.1929,272700.0],["2020-10-02",77.6347,80.8859,77.6347,80.2955,204900.0],["2020-10-05",81.4848,82.0666,80.4667,81.6901,196000.0],["2020-10-06",83.1531,85.8396,82.443,83.1703,401800.0],["2020-10-07",85.1381,85.7969,83.9403,84.4622,337500.0],["2020-10-08",85.737,85.8396,82.4858,84.6589,318200.0],["2020-10-09",85.5744,85.66,83.7863,83.9488,174900.0],["2020-10-12",83.7777,84.3937,82.9906,83.1617,280300.0],["2020-10-13",82.1008,83.0077,81.1425,81.5361,206700.0],["2020-10-14",81.7415,83.2986,79.9105,80.056,388600.0],["2020-10-15",78.7127,81.134,78.2935,80.7575,340200.0],["2020-10-16",81.1597,81.9639,79.8763,80.8773,232100.0],["2020-10-19",81.0313,82.4943,79.4228,79.6538,188600.0],["2020-10-20",80.9543,83.8376,80.749,82.5714,281700.0],["2020-10-21",82.8023,84.1028,82.0238,82.5115,246600.0],["2020-10-22",83.1874,88.0984,83.1874,87.7476,314600.0],["2020-10-23",87.7818,88.7999,86.5241,87.6877,178800.0],["2020-10-26",85.6428,85.8225,82.828,84.445,232600.0],["2020-10-27",84.2226,85.8225,82.905,83.2045,223600.0],["2020-10-28",80.672,81.6815,78.9865,79.4827,288800.0],["2020-10-29",79.0892,83.1788,78.379,82.5885,270600.0],["2020-10-30",82.1436,83.6665,79.7993,82.6484,274700.0],["2020-11-02",83.2644,84.4878,81.7243,84.3766,256700.0],["2020-11-03",85.6685,88.278,84.8044,87.6877,317600.0],["2020-11-04",85.968,89.6213,85.429,87.0973,187400.0],["2020-11-05",87.8674,96.5685,87.8246,95.713,512600.0],["2020-11-06",96.252,97.9717,95.3707,97.4326,234600.0],["2020-11-09",111.2159,134.8982,106.9466,107.8193,812500.0],["2020-11-10",108.5979,111.9945,106.9466,110.7368,575100.0],["2020-11-11",110.8053,111.5068,106.4247,107.8022,318700.0],["2020-11-12",106.1424,107.6568,103.5671,105.4408,269900.0],["2020-11-13",107.1177,110.4031,105.7659,109.693,261900.0],["2020-11-16",115.4767,115.5024,109.9668,111.2245,398800.0],["2020-11-17",109.5219,110.925,105.2868,109.3679,228200.0],["2020-11-18",110.1721,110.9849,107.3573,107.3573,278600.0],["2020-11-19",107.0236,109.6502,106.8268,108.3925,168800.0],["2020-11-20",107.2461,108.3754,106.6728,107.2375,198200.0],["2020-11-23",107.2375,111.2159,107.2375,110.463,362300.0],["2020-11-24",111.3699,116.8028,111.3699,115.1345,290900.0],["2020-11-25",114.0137,114.4329,111.7036,112.2255,221300.0],["2020-11-27",111.7378,113.9452,111.0106,112.0202,135400.0],["2020-11-30",111.4812,111.4812,106.7327,108.9401,358100.0],["2020-12-01",110.5743,118.3001,110.5743,116.2382,725900.0],["2020-12-02",116.0071,117.0082,113.911,115.6478,247200.0],["2020-12-03",114.3987,118.5311,114.3987,117.6156,277200.0],["2020-12-04",119.2412,121.748,116.8969,121.7395,243800.0],["2020-12-07",120.7812,121.0721,118.0349,120.4219,243100.0],["2020-12-08",118.4712,121.7395,118.4028,118.7878,206800.0],["2020-12-09",120.3791,120.3791,115.066,116.8627,252900.0],["2020-12-10",115.3056,116.589,114.0137,116.1013,254700.0],["2020-12-11",115.0575,116.529,113.0126,113.7484,237000.0],["2020-12-14",116.1013,116.6916,110.5315,111.4298,344600.0],["2020-12-15",113.1838,116.2638,110.6085,116.2382,231900.0],["2020-12-16",117.0253,117.3675,112.5592,113.0469,278200.0],["2020-12-17",113.834,114.0222,110.8053,112.8843,240100.0],["2020-12-18",113.6971,116.5975,112.0202,113.3035,1033000.0],["2020-12-21",110.6256,113.1324,108.4182,112.3795,252800.0],["2020-12-22",112.14,113.0982,109.9155,112.7217,148000.0],["2020-12-23",113.7399,115.3227,113.1238,113.8596,170400.0],["2020-12-24",114.065,115.4767,112.5164,114.6896,55600.0],["2020-12-28",116.1697,117.3076,115.2885,115.913,170600.0],["2020-12-29",116.2724,116.7686,113.8682,114.3217,161600.0],["2020-12-30",114.6981,117.9493,114.6981,117.3761,138000.0],["2020-12-31",116.9911,119.3011,115.6393,117.4017,202200.0],["2021-01-04",117.5215,118.0605,112.4822,113.6629,320100.0],["2021-01-05",112.5335,117.6755,112.5335,116.4606,227700.0],["2021-01-06",118.4626,125.0249,118.4626,123.9212,352200.0],["2021-01-07",123.7244,125.6153,121.4486,121.8079,216300.0],["2021-01-08",122.4239,123.6218,118.7963,120.7556,227800.0],["2021-01-11",118.8049,121.9192,118.8049,120.0968,116100.0],["2021-01-12",120.4134,121.7908,119.3781,121.1663,167300.0],["2021-01-13",120.3877,121.2775,117.0167,117.6071,184000.0],["2021-01-14",119.053,121.1748,118.0691,119.8572,237800.0],["2021-01-15",117.8124,118.7878,116.1954,116.4948,163400.0],["2021-01-19",117.898,118.6423,116.8456,117.4359,171300.0],["2021-01-20",118.3343,119.4893,116.6488,118.7449,427300.0],["2021-01-21",119.5065,120.2594,116.6574,119.7717,306600.0],["2021-01-22",117.8466,119.2669,116.5462,118.899,260700.0],["2021-01-25",118.1546,119.1557,115.8275,117.7867,278100.0],["2021-01-26",122.1844,122.347,116.8114,117.128,287100.0],["2021-01-27",108.9401,110.9079,104.2858,104.5083,1192400.0],["2021-01-28",105.1157,110.0267,105.1157,108.6578,1433300.0],["2021-01-29",108.0418,108.4781,104.8505,105.0301,543400.0],["2021-02-01",107.0237,110.9593,105.4922,110.4973,467400.0],["2021-02-02",112.9357,116.9397,111.9004,115.0746,659600.0],["2021-02-03",114.4842,119.6776,114.4842,117.1536,544100.0],["2021-02-04",118.3514,121.6111,117.2135,121.0807,249700.0],["2021-02-05",122.963,124.0581,122.2785,123.5105,201100.0],["2021-02-08",124.5372,125.6922,123.0314,123.4763,505600.0],["2021-02-09",122.9715,125.0334,121.517,121.9876,560500.0],["2021-02-10",122.2357,124.3661,120.67,122.21,533000.0],["2021-02-11",122.0988,124.3148,121.0636,124.2292,355900.0],["2021-02-12",123.2624,125.9061,122.5437,123.6902,429100.0],["2021-02-16",124.734,126.0687,122.3726,122.9373,500700.0],["2021-02-17",121.055,127.1895,119.8487,126.6761,615900.0],["2021-02-18",125.9061,127.3948,123.9725,126.6162,402200.0],["2021-02-19",127.6344,134.3848,127.4462,133.5122,694200.0],["2021-02-22",132.9047,140.0145,132.9047,135.9591,849500.0],["2021-02-23",135.7794,141.8968,133.8972,140.9043,693100.0],["2021-02-24",141.2551,149.2034,141.1182,147.2612,946300.0],["2021-02-25",148.4505,148.5959,140.8017,140.9471,883800.0],["2021-02-26",141.5631,150.6749,140.6647,145.1993,1409500.0],["2021-03-01",148.8954,153.755,143.7705,149.8023,1382500.0],["2021-03-02",149.3745,149.3745,142.6326,147.1842,522200.0],["2021-03-03",148.0142,149.9563,143.7448,143.9416,518400.0],["2021-03-04",143.7192,144.0785,137.3708,143.4026,618300.0],["2021-03-05",147.2355,153.4213,141.0669,152.8909,640700.0],["2021-03-08",154.0032,161.3269,152.4289,157.7848,561300.0],["2021-03-09",160.2916,161.8659,155.0897,160.0178,892600.0],["2021-03-10",160.574,163.3888,156.125,158.4949,427100.0],["2021-03-11",159.7013,162.884,155.9966,160.4884,322700.0],["2021-03-12",160.2146,163.1663,159.1366,160.9247,296700.0],["2021-03-15",162.4049,163.1834,157.6308,160.0007,525800.0],["2021-03-16",159.4446,159.9921,154.9614,156.5955,299600.0],["2021-03-17",156.0993,158.8286,154.9785,158.6746,256400.0],["2021-03-18",157.4511,160.4542,154.8588,155.8084,315500.0],["2021-03-19",155.8854,155.8854,151.9241,152.3519,791500.0],["2021-03-22",151.5904,152.1808,147.6804,148.4505,286000.0],["2021-03-23",147.0901,147.4324,142.9492,144.3523,521300.0],["2021-03-24",147.0045,150.8375,142.9234,143.2229,397000.0],["2021-03-25",140.6049,147.1757,139.8605,145.764,354000.0],["2021-03-26",147.3981,148.4334,142.2048,146.7051,457400.0],["2021-03-29",145.3961,148.4504,143.1801,145.3276,343000.0],["2021-03-30",145.7896,152.3604,145.7554,150.1445,393900.0],["2021-03-31",150.2986,151.1456,147.5693,149.0237,439900.0],["2021-04-01",150.3926,151.3936,147.7403,149.0665,256900.0],["2021-04-05",152.0781,153.6694,147.5606,148.0141,372100.0],["2021-04-06",148.4761,152.0097,147.3297,147.6976,339300.0],["2021-04-07",148.3221,149.1093,144.9426,146.2345,273700.0],["2021-04-08",146.3287,146.5254,142.547,145.4389,620600.0],["2021-04-09",145.242,146.0976,142.6924,145.7212,360100.0],["2021-04-12",146.0463,147.0216,144.3009,146.1746,208500.0],["2021-04-13",144.7287,148.0569,143.625,147.6805,264000.0],["2021-04-14",147.7831,150.6236,147.0816,149.7338,260100.0],["2021-04-15",150.4953,151.0258,148.3821,149.6483,216100.0],["2021-04-16",151.8813,153.1476,150.2215,151.7359,232600.0],["2021-04-19",149.7253,151.4878,148.6644,149.212,313300.0],["2021-04-20",148.0141,148.5788,144.5919,148.5018,442200.0],["2021-04-21",147.843,152.0353,145.5501,151.6674,425200.0],["2021-04-22",152.4289,153.1904,149.9734,150.5809,517400.0],["2021-04-23",151.5305,154.4566,151.0771,153.1476,468500.0],["2021-04-26",154.9272,155.9453,152.1979,152.3348,301100.0],["2021-04-27",151.8214,154.9015,151.8214,152.6941,238700.0],["2021-04-28",152.9764,156.5699,152.8738,154.756,351800.0],["2021-04-29",156.5271,156.8693,152.3262,154.9443,269800.0],["2021-04-30",154.2512,154.2769,150.3071,151.9754,430100.0],["2021-05-03",153.3101,154.0031,151.3166,152.5829,285000.0],["2021-05-04",152.1465,152.1465,148.1852,150.7006,275700.0],["2021-05-05",151.3851,151.8556,148.4162,149.0493,332000.0],["2021-05-06",149.597,151.291,143.0176,146.842,577800.0],["2021-05-07",147.4837,153.1304,146.7564,151.7444,384900.0],["2021-05-10",151.4621,152.4717,146.8249,146.842,261600.0],["2021-05-11",143.7362,147.3296,142.8807,145.3447,330200.0],["2021-05-12",143.7363,145.0795,138.4488,139.1932,429700.0],["2021-05-13",139.9632,146.2859,139.9632,144.7458,536900.0],["2021-05-14",146.2517,151.1455,145.2079,149.9392,346200.0],["2021-05-17",147.8259,149.2718,146.303,148.9553,291200.0],["2021-05-18",149.6825,151.3081,145.4902,145.6528,482300.0],["2021-05-19",144.5918,147.7831,142.3331,147.612,627100.0],["2021-05-20",147.5179,147.8173,144.5319,147.2441,399800.0],["2021-05-21",149.2547,149.3146,146.5938,146.9532,422400.0],["2021-05-24",148.5532,150.213,146.8848,147.8944,366400.0],["2021-05-25",149.2205,150.5381,144.3181,144.9854,479100.0],["2021-05-26",145.8239,148.8098,145.0025,148.305,320600.0],["2021-05-27",150.1617,150.1617,146.2175,146.4399,417600.0],["2021-05-28",146.8677,148.0313,143.7363,147.4067,435900.0],["2021-06-01",149.0751,150.2643,148.5018,149.4943,427300.0],["2021-06-02",149.9306,149.9306,144.3694,145.1394,337400.0],["2021-06-03",144.1641,144.2325,141.3749,143.3256,267000.0],["2021-06-04",145.6698,146.2687,144.2325,145.4902,483900.0],["2021-06-07",147.5949,149.2205,145.4902,148.4162,326300.0],["2021-06-08",149.1948,150.4012,148.0141,149.4173,316800.0],["2021-06-09",149.6654,149.7509,146.3971,146.8506,287800.0],["2021-06-10",147.4067,147.5949,144.7801,145.7554,245500.0],["2021-06-11",146.0634,148.2451,145.9522,148.074,195800.0],["2021-06-14",148.6045,149.0152,145.5159,147.0987,311800.0],["2021-06-15",146.6709,147.1928,145.7041,146.0036,315900.0],["2021-06-16",146.0035,146.7137,143.1203,143.2572,313800.0],["2021-06-17",143.1545,144.5662,138.4745,140.3825,639500.0],["2021-06-18",138.7312,138.9451,132.6138,133.5892,863500.0],["2021-06-21",134.5731,138.1237,133.478,137.927,551800.0],["2021-06-22",137.4051,137.927,133.9229,137.097,620900.0],["2021-06-23",138.4831,140.7589,137.9526,139.0649,522000.0],["2021-06-24",140.7076,141.1011,138.389,140.2113,422000.0],["2021-06-25",140.5792,141.5289,138.3462,139.1761,5736700.0],["2021-06-28",138.3975,138.4831,134.171,135.5827,538800.0],["2021-06-29",135.249,137.4821,133.7004,135.8394,305800.0],["2021-06-30",135.403,137.9098,134.9666,136.2928,355100.0],["2021-07-01",137.2596,139.1846,137.1227,138.175,314400.0],["2021-07-02",138.2435,138.7483,137.3794,137.7387,464500.0],["2021-07-06",137.3451,137.7216,133.9057,134.3335,318500.0],["2021-07-07",133.1785,135.403,130.9284,131.8524,428600.0],["2021-07-08",128.8151,132.3058,127.3521,130.4492,373800.0],["2021-07-09",132.9389,136.8318,132.725,136.5152,362800.0],["2021-07-12",136.2671,136.6521,134.8982,136.327,261600.0],["2021-07-13",134.094,134.6501,133.0416,133.2983,329800.0],["2021-07-14",134.5132,135.9249,133.1785,133.8031,363400.0],["2021-07-15",132.6138,133.7603,131.801,132.9817,508000.0],["2021-07-16",134.3421,134.3421,127.0868,127.3691,370200.0],["2021-07-19",123.8528,127.5659,121.8079,124.7254,665800.0],["2021-07-20",125.5125,129.4567,123.8527,128.199,362300.0],["2021-07-21",129.8503,133.11,129.7904,132.9817,342600.0],["2021-07-22",132.5026,133.4437,131.1593,131.9807,373300.0],["2021-07-23",132.186,133.1015,131.4588,131.955,261600.0],["2021-07-26",131.6898,134.3164,131.416,133.2555,364000.0],["2021-07-27",133.1699,134.9666,132.0662,134.6928,248000.0],["2021-07-28",135.0008,136.0104,128.4814,131.7924,459100.0],["2021-07-29",129.9616,133.6149,126.7617,126.8216,586200.0],["2021-07-30",125.4613,127.3264,125.1105,126.0858,505200.0],["2021-08-02",127.0355,129.9017,121.5855,122.0989,556500.0],["2021-08-03",121.6625,121.8165,118.5311,119.4294,522200.0],["2021-08-04",118.2146,121.577,118.1119,118.3172,409800.0],["2021-08-05",118.9589,123.3822,118.8391,122.2357,238400.0],["2021-08-06",123.6303,124.3233,121.5256,123.3565,273200.0],["2021-08-09",123.5704,123.5704,118.7193,120.7727,157900.0],["2021-08-10",121.4743,123.8442,120.7385,123.425,187900.0],["2021-08-11",123.0314,126.5478,121.9962,125.8976,300700.0],["2021-08-12",125.8976,125.8976,123.2539,125.3928,210700.0],["2021-08-13",125.1875,126.274,124.5971,125.3928,230000.0],["2021-08-16",124.9992,126.1713,123.8784,124.811,228400.0],["2021-08-17",123.5362,124.1693,120.6529,121.4742,219300.0],["2021-08-18",121.3032,123.3138,119.9941,122.424,307400.0],["2021-08-19",120.6444,121.1834,117.4445,118.8049,310000.0],["2021-08-20",118.7022,121.0037,117.3333,120.7898,220600.0],["2021-08-23",122.3812,124.6057,122.0817,124.0495,198400.0],["2021-08-24",125.3928,129.5167,125.3928,128.6269,358900.0],["2021-08-25",128.6269,130.9284,127.3692,129.6707,352400.0],["2021-08-26",129.3969,130.7658,127.275,127.9852,217300.0],["2021-08-27",127.6515,132.7165,127.6515,132.2973,304200.0],["2021-08-30",132.956,132.956,128.1392,128.4557,396000.0],["2021-08-31",128.5327,128.6012,126.6761,127.9509,488000.0],["2021-09-01",129.0461,129.0461,126.8815,128.8579,177600.0],["2021-09-02",129.3798,131.2022,127.8654,129.1916,261200.0],["2021-09-03",127.9595,129.4995,125.8206,127.7114,443000.0],["2021-09-07",126.89,130.3893,126.89,129.9273,180800.0],["2021-09-08",130.0215,131.0225,127.1039,127.4547,120000.0],["2021-09-09",127.2152,129.4568,126.4708,128.6953,146400.0],["2021-09-10",129.4054,131.9636,127.275,127.4205,349600.0],["2021-09-13",128.3359,133.5549,127.7285,133.3838,336300.0],["2021-09-14",133.7774,134.9666,132.4513,134.017,458500.0],["2021-09-15",133.4437,134.0854,131.6727,132.9133,530600.0],["2021-09-16",133.1443,134.2394,131.6299,131.955,332500.0],["2021-09-17",131.6299,133.7689,130.8086,132.3144,526300.0],["2021-09-20",129.7819,131.3732,127.5488,130.5947,398300.0],["2021-09-21",131.6641,132.5197,129.5765,129.7391,201900.0],["2021-09-22",130.2113,133.7918,130.2113,132.564,429500.0],["2021-09-23",133.3797,136.2475,133.3797,136.0844,377700.0],["2021-09-24",136.0071,139.579,135.4318,139.1926,486200.0],["2021-09-27",140.3775,145.4864,140.3775,142.2064,382300.0],["2021-09-28",141.5367,142.9363,139.33,140.4892,534500.0],["2021-09-29",142.0776,142.0776,139.0466,139.6992,269500.0],["2021-09-30",140.077,140.077,134.9939,135.0883,287600.0],["2021-10-01",136.5223,142.7388,136.5223,142.1377,249600.0],["2021-10-04",142.6958,143.1337,138.6173,139.8709,413100.0],["2021-10-05",140.6866,141.8372,138.583,138.8492,330900.0],["2021-10-06",137.1662,138.3855,135.0712,138.1193,262400.0],["2021-10-07",139.5962,140.3776,138.3941,139.6563,490300.0],["2021-10-08",139.974,140.7811,136.2647,136.2733,297700.0],["2021-10-11",136.299,137.8617,134.908,135.5349,163600.0],["2021-10-12",135.2343,136.9602,135.2343,135.6551,489100.0],["2021-10-13",135.6379,136.548,131.6882,131.92,383000.0],["2021-10-14",133.6974,136.4021,132.8473,135.9384,242000.0],["2021-10-15",137.4753,139.0638,136.5137,137.0031,242400.0],["2021-10-18",135.947,137.2264,134.1611,134.4444,217600.0],["2021-10-19",135.1485,136.0329,132.9504,133.0449,166700.0],["2021-10-20",132.7615,134.1096,131.6711,133.0449,233200.0],["2021-10-21",132.5296,134.5045,132.5296,134.1954,192800.0],["2021-10-22",134.3671,135.1656,132.7958,133.5858,158900.0],["2021-10-25",133.0963,134.7793,132.4352,132.8302,273800.0],["2021-10-26",133.7747,134.6591,131.5766,132.0488,265500.0],["2021-10-27",132.169,136.6597,131.2245,134.2898,388800.0],["2021-10-28",135.6293,136.5824,133.6287,135.2945,263300.0],["2021-10-29",134.9167,136.6254,133.7575,134.994,210800.0],["2021-11-01",135.5177,140.3089,135.5177,140.1887,322600.0],["2021-11-02",139.5447,139.9826,137.0031,139.0982,393200.0],["2021-11-03",138.1107,141.8887,137.7415,140.0942,299300.0],["2021-11-04",141.4165,142.567,139.4845,140.1972,356600.0],["2021-11-05",144.4818,149.4361,144.4818,146.388,520400.0],["2021-11-08",147.6845,147.6845,142.7989,144.3358,388200.0],["2021-11-09",145.3147,146.4051,142.0862,145.6495,379800.0],["2021-11-10",145.9672,147.7961,143.7262,144.8682,253100.0],["2021-11-11",144.5419,145.0313,142.9706,143.8378,145800.0],["2021-11-12",143.6661,145.5551,143.6661,144.4131,142600.0],["2021-11-15",145.3405,145.9157,144.499,145.4521,187000.0],["2021-11-16",146.3536,146.491,143.7777,145.9673,229800.0],["2021-11-17",144.9111,145.4864,142.9448,144.9025,271300.0],["2021-11-18",145.8728,147.4956,144.8682,146.8946,218300.0],["2021-11-19",144.8768,145.6924,142.0175,143.958,195300.0],["2021-11-22",144.7909,144.7909,139.9224,141.6311,255500.0],["2021-11-23",142.9448,143.9924,141.4594,143.0393,132800.0],["2021-11-24",141.1245,143.4686,140.6695,142.8761,119800.0],["2021-11-26",136.2647,136.4965,130.5462,134.0666,426300.0],["2021-11-29",136.6167,136.943,132.1175,134.0924,293600.0],["2021-11-30",131.422,133.0877,129.2583,131.07,314500.0],["2021-12-01",134.161,135.6035,126.1071,126.2101,456800.0],["2021-12-02",127.4894,133.8862,126.6394,132.667,624500.0],["2021-12-03",133.311,134.264,127.6354,129.0951,286600.0],["2021-12-06",130.9583,136.6425,129.9108,135.1227,360300.0],["2021-12-07",137.3809,138.7633,134.9853,135.801,261600.0],["2021-12-08",137.1062,140.9013,136.342,139.0982,230900.0],["2021-12-09",136.7198,139.6477,136.7198,138.4199,185300.0],["2021-12-10",139.5189,141.614,137.0718,138.5143,211000.0],["2021-12-13",136.7026,137.0546,131.7054,133.5686,418300.0],["2021-12-14",131.5594,134.8651,131.5594,133.311,406900.0],["2021-12-15",132.9933,132.9933,128.2451,129.5502,451100.0],["2021-12-16",128.9663,131.4907,125.5576,125.5919,439900.0],["2021-12-17",126.7768,129.5073,124.6474,128.6229,919000.0],["2021-12-20",125.8065,129.1638,124.8964,127.9274,213500.0],["2021-12-21",130.2715,137.6471,128.8547,137.2178,627800.0],["2021-12-22",134.7796,141.7581,134.7796,140.9397,570700.0],["2021-12-23",142.904,143.7741,140.5519,143.4812,819500.0],["2021-12-27",142.5421,144.5926,141.2757,144.2997,377800.0],["2021-12-28",143.9119,147.5821,143.3433,145.1439,200200.0],["2021-12-29",144.9975,146.9187,143.8775,146.2726,249700.0],["2021-12-30",146.4621,148.1852,145.2818,145.2904,217400.0],["2021-12-31",144.3858,146.8067,144.3858,145.5834,201700.0],["2022-01-03",146.2036,148.6418,145.6092,146.7206,253900.0],["2022-01-04",148.1249,150.5372,147.608,148.6763,327000.0],["2022-01-05",149.8049,149.8049,144.9027,145.2301,227400.0],["2022-01-06",146.4707,147.0566,143.7741,146.1778,233600.0],["2022-01-07",146.7723,150.5458,146.7378,148.2369,289000.0],["2022-01-10",148.2369,148.2369,143.7999,144.9889,257600.0],["2022-01-11",145.6092,146.7809,144.2996,146.0055,258300.0],["2022-01-12",147.0307,147.315,144.3944,145.2646,301600.0],["2022-01-13",145.3163,148.9261,144.7907,146.6,246800.0],["2022-01-14",146.4449,147.1686,143.1021,146.2467,375100.0],["2022-01-18",145.1267,145.8504,141.5169,141.9649,190300.0],["2022-01-19",141.8098,142.3009,139.5956,139.8885,308000.0],["2022-01-20",140.8362,144.1963,139.475,139.6646,418000.0],["2022-01-21",138.3033,140.3968,136.8559,137.3814,337600.0],["2022-01-24",133.6251,140.7932,132.5224,140.1298,381100.0],["2022-01-25",137.4331,140.2159,133.5476,138.8116,357400.0],["2022-01-26",141.2067,144.2996,137.6916,138.6996,297000.0],["2022-01-27",140.2848,141.2239,134.0214,134.7882,287400.0],["2022-01-28",134.7882,135.8307,131.3937,135.779,528500.0],["2022-01-31",135.107,140.0178,134.3747,139.8972,341200.0],["2022-02-01",140.8707,143.4295,139.9747,142.8695,304200.0],["2022-02-02",142.2406,143.7741,139.4664,140.7415,197400.0],["2022-02-03",140.0608,141.8012,138.3291,138.5101,177400.0],["2022-02-04",136.8559,139.5267,134.8657,138.4325,256600.0],["2022-02-07",139.027,143.283,139.027,142.2233,199300.0],["2022-02-08",143.5587,145.3938,142.3956,145.3076,304000.0],["2022-02-09",146.6602,148.5987,146.2984,147.0307,381700.0],["2022-02-10",144.7993,149.4258,144.7993,145.8849,284300.0],["2022-02-11",146.5655,147.384,140.7846,142.0855,325200.0],["2022-02-14",143.0159,144.963,141.2325,141.8529,210500.0],["2022-02-15",144.3772,148.3747,144.3772,147.8923,267900.0],["2022-02-16",146.2812,149.3483,145.6264,147.944,356800.0],["2022-02-17",146.2898,146.4621,141.4652,142.4387,264800.0],["2022-02-18",142.611,145.5747,141.9132,143.1366,197500.0],["2022-02-22",145.2043,145.8504,141.1464,143.3089,233900.0],["2022-02-23",145.2473,146.6258,141.8701,142.1802,403700.0],["2022-02-24",136.899,139.5784,135.2707,139.027,663100.0],["2022-02-25",138.467,141.7236,136.3045,140.6036,725700.0],["2022-02-28",138.1655,139.1476,135.2879,138.424,693700.0],["2022-03-01",137.2264,138.579,131.9107,132.5137,450200.0],["2022-03-02",133.8459,138.3441,133.8459,137.2801,329000.0],["2022-03-03",137.1676,138.7679,133.6729,134.5985,299100.0],["2022-03-04",132.5051,132.5051,127.5658,128.673,578500.0],["2022-03-07",129.0623,129.0623,116.6145,116.6405,799300.0],["2022-03-08",117.2114,124.9015,115.4727,122.9033,705400.0],["2022-03-09",127.1506,131.7179,126.2942,128.1626,492600.0],["2022-03-10",125.36,131.7958,125.36,131.5969,334900.0],["2022-03-11",133.2404,133.621,130.7923,131.0,330500.0],["2022-03-14",131.4238,132.2024,128.0156,128.9931,361800.0],["2022-03-15",129.7024,132.756,129.1401,130.8702,282600.0],["2022-03-16",133.4047,136.8908,132.7127,136.2074,267100.0],["2022-03-17",134.2092,137.3233,133.6556,136.441,347600.0],["2022-03-18",136.0257,137.1849,134.7801,135.697,524000.0],["2022-03-21",134.7109,134.7109,132.4446,133.474,361800.0],["2022-03-22",133.8113,135.6192,132.8425,133.7334,260000.0],["2022-03-23",132.929,133.2923,129.9187,130.2214,326800.0],["2022-03-24",130.6107,134.8407,128.7076,134.4947,411100.0],["2022-03-25",135.0483,136.3286,133.6383,134.6764,245100.0],["2022-03-28",135.4375,135.4375,132.9808,134.0708,244500.0],["2022-03-29",135.7836,140.1433,135.7836,137.8856,388000.0],["2022-03-30",136.7783,138.3959,135.6365,136.787,231100.0],["2022-03-31",136.6746,139.5637,136.1209,136.415,327000.0],["2022-04-01",137.28,138.2229,132.8684,133.5345,495100.0],["2022-04-04",133.4566,135.1607,131.4757,134.6417,357300.0],["2022-04-05",135.0223,136.6399,132.0293,132.9982,210000.0],["2022-04-06",131.3978,131.7611,125.7405,126.3374,503100.0],["2022-04-07",125.9049,126.4499,121.9085,124.7544,680500.0],["2022-04-08",124.097,125.1523,121.2856,121.7009,579400.0],["2022-04-11",121.104,124.4257,120.8791,121.0348,414400.0],["2022-04-12",122.4189,124.0711,121.9172,122.8946,400500.0],["2022-04-13",122.8946,128.9758,122.8946,128.846,423200.0],["2022-04-14",129.6678,132.6435,129.6678,131.5276,336100.0],["2022-04-18",130.6712,132.2629,129.9619,130.7577,327500.0],["2022-04-19",131.4238,134.4514,131.4238,134.14,249000.0],["2022-04-20",134.7975,138.4219,134.5379,137.0811,400700.0],["2022-04-21",140.0222,141.2938,133.1539,133.8978,237700.0],["2022-04-22",132.9981,134.1227,129.6505,130.2301,334300.0],["2022-04-25",129.4688,132.3494,128.8374,131.9082,286100.0],["2022-04-26",130.9567,132.7906,129.0191,129.0883,420000.0],["2022-04-27",129.5727,131.8737,128.1973,131.493,403700.0],["2022-04-28",133.2317,135.031,129.5986,133.1539,276600.0],["2022-04-29",133.2577,135.005,128.9239,129.1747,297200.0],["2022-05-02",129.019,131.3546,126.398,129.9619,365300.0],["2022-05-03",130.6539,131.0432,124.789,126.9775,370100.0],["2022-05-04",127.1765,128.846,122.6524,128.7682,355000.0],["2022-05-05",127.7301,128.5346,121.104,122.194,442400.0],["2022-05-06",124.9361,126.0434,121.277,123.4569,346300.0],["2022-05-09",121.4327,123.0849,114.8672,115.3343,417800.0],["2022-05-10",117.5487,122.8686,117.1595,121.4673,381900.0],["2022-05-11",121.3289,124.7285,119.1231,119.9103,339200.0],["2022-05-12",119.4951,119.4951,115.0229,117.8948,627200.0],["2022-05-13",120.2304,123.1974,119.9276,122.9985,609300.0],["2022-05-16",122.8427,122.9206,119.9449,121.4673,407900.0],["2022-05-17",124.6939,126.5277,122.9465,126.5104,509700.0],["2022-05-18",124.5987,126.7267,121.5971,122.1767,480100.0],["2022-05-19",120.3341,123.405,119.9968,120.5245,540400.0],["2022-05-20",122.5053,122.7562,115.6543,117.5141,455700.0],["2022-05-23",118.7771,121.6922,115.8533,120.5937,435500.0],["2022-05-24",119.175,120.4379,114.7461,116.5021,439600.0],["2022-05-25",116.1023,124.332,115.8764,123.4804,501100.0],["2022-05-26",123.715,127.7125,123.715,126.7914,362800.0],["2022-05-27",128.2427,130.702,127.7299,129.3724,272600.0],["2022-05-31",128.2079,129.2594,125.7573,128.373,386500.0],["2022-06-01",129.355,130.2849,125.0881,126.9044,337800.0],["2022-06-02",126.3395,129.972,126.3395,129.8504,264400.0],["2022-06-03",128.2513,129.4854,127.1911,128.4251,231300.0],["2022-06-06",129.242,132.2054,128.1818,132.1012,295500.0],["2022-06-07",131.0409,133.3178,130.2849,133.031,287700.0],["2022-06-08",131.9099,132.6921,130.3891,130.9975,161500.0],["2022-06-09",130.4239,130.4239,127.2954,127.5301,326900.0],["2022-06-10",124.5927,126.9217,119.2482,119.3264,548100.0],["2022-06-13",115.4679,116.25,109.1066,109.7931,934700.0],["2022-06-14",110.6448,112.9391,107.6293,108.6374,506700.0],["2022-06-15",109.7584,112.9217,108.9328,111.453,883100.0],["2022-06-16",108.6026,108.6026,97.8701,98.9477,1127100.0],["2022-06-17",98.4089,102.8062,97.7919,102.2934,872100.0],["2022-06-21",104.1271,104.1532,99.0433,99.1128,498500.0],["2022-06-22",97.1053,100.2512,97.1053,98.461,621300.0],["2022-06-23",98.2264,99.3561,95.6627,98.5566,692300.0],["2022-06-24",98.7912,103.7708,98.7912,103.6665,710000.0],["2022-06-27",103.6144,106.2997,102.8931,105.5002,731100.0],["2022-06-28",106.8645,109.489,104.1706,104.4399,476100.0],["2022-06-29",105.0309,105.0309,101.6417,103.2494,440800.0],["2022-06-30",100.8248,102.7453,97.9396,100.9812,511700.0],["2022-07-01",99.8602,104.7267,99.8602,104.5703,415000.0],["2022-07-05",101.8589,105.083,100.4424,104.6746,525300.0],["2022-07-06",105.1525,105.5436,98.4958,99.3909,824700.0],["2022-07-07",100.5728,103.9272,100.3294,103.5535,563400.0],["2022-07-08",103.0495,104.3444,101.1811,103.4753,426300.0],["2022-07-11",102.5281,103.8229,100.6075,102.3108,359800.0],["2022-07-12",102.0675,105.4046,102.0675,102.9539,333500.0],["2022-07-13",99.695,104.1445,99.695,103.9967,389800.0],["2022-07-14",102.4412,103.8229,101.4765,102.728,331800.0],["2022-07-15",104.5008,106.1345,103.119,105.1873,442300.0],["2022-07-18",106.4213,109.8801,106.4213,107.5337,331600.0],["2022-07-19",109.7671,112.8608,109.3413,112.4958,399000.0],["2022-07-20",112.1048,114.4425,112.1048,114.034,349300.0],["2022-07-21",112.9304,113.8689,111.314,113.5995,339000.0],["2022-07-22",113.9645,114.7293,111.8528,112.6783,305900.0],["2022-07-25",113.556,115.5287,111.6703,115.4853,373400.0],["2022-07-26",114.6423,114.877,112.6001,112.8,430500.0],["2022-07-27",114.8249,117.5797,114.3121,116.9453,369300.0],["2022-07-28",116.2413,117.7361,113.3562,116.1631,395700.0],["2022-07-29",115.8764,119.3612,115.3115,118.9875,429900.0],["2022-08-01",119.9695,121.3599,118.301,121.021,478000.0],["2022-08-02",120.291,121.0123,118.7355,120.517,272400.0],["2022-08-03",121.0819,124.4798,121.0819,123.5586,482000.0],["2022-08-04",123.5847,123.5934,121.7076,122.2377,307800.0],["2022-08-05",121.5337,123.0285,120.2302,120.6126,313900.0],["2022-08-08",122.481,123.8019,121.6033,121.6033,436400.0],["2022-08-09",123.8888,125.1663,122.3245,124.7491,510000.0],["2022-08-10",128.6163,129.0335,124.4102,125.9658,359000.0],["2022-08-11",128.373,129.0422,126.2787,127.4692,307000.0],["2022-08-12",128.7988,130.6151,127.5909,130.0763,500000.0],["2022-08-15",128.6511,130.9106,128.1818,130.7281,305300.0],["2022-08-16",130.1024,133.6741,130.1024,133.257,262500.0],["2022-08-17",130.9193,131.9795,129.7026,130.815,281800.0],["2022-08-18",130.9019,131.2669,129.7026,130.9453,360600.0],["2022-08-19",129.4072,130.224,127.2259,127.8168,315000.0],["2022-08-22",124.5493,125.8007,123.7237,124.0018,376200.0],["2022-08-23",124.4103,127.1303,124.4103,126.887,283400.0],["2022-08-24",127.0173,129.6591,127.0173,129.0421,260900.0],["2022-08-25",130.0068,132.1533,130.0068,130.8497,301100.0],["2022-08-26",130.4239,131.4407,125.8963,126.157,322500.0],["2022-08-29",124.5666,126.0701,123.9323,124.9751,380400.0],["2022-08-30",126.0092,126.2873,122.8894,123.0459,581000.0],["2022-08-31",123.0893,125.1924,122.0552,123.7672,456100.0],["2022-09-01",122.1421,122.9589,119.4307,121.1687,483400.0],["2022-09-02",122.7156,123.6107,120.2215,120.6734,304400.0],["2022-09-06",121.0297,121.499,117.4841,118.7616,389400.0],["2022-09-07",118.7702,122.8981,118.3792,122.8199,351300.0],["2022-09-08",121.3078,124.219,120.6126,123.6803,241200.0],["2022-09-09",125.0446,127.2085,124.6623,126.7305,255600.0],["2022-09-12",128.3382,129.0508,127.3562,128.1905,686800.0],["2022-09-13",123.9409,127.1564,123.7498,124.7491,410200.0],["2022-09-14",124.8534,126.0266,122.7678,125.7138,302800.0],["2022-09-15",125.9832,129.2942,125.9832,126.2525,451500.0],["2022-09-16",124.6883,124.6883,120.9602,122.9937,1062400.0],["2022-09-19",121.5511,125.314,121.2035,123.3413,319000.0],["2022-09-20",122.229,123.3326,121.3165,122.8112,307200.0],["2022-09-21",123.0469,123.0644,117.4432,117.4955,495900.0],["2022-09-22",116.8321,117.3558,109.9104,110.4166,657700.0],["2022-09-23",108.2868,108.5574,104.6732,106.8903,506400.0],["2022-09-26",107.2219,109.9278,106.1571,106.3229,471800.0],["2022-09-27",108.5051,110.2333,105.8254,106.995,509800.0],["2022-09-28",107.0387,111.0364,107.0387,109.7271,396700.0],["2022-09-29",107.8591,108.7844,105.4588,108.5051,311100.0],["2022-09-30",107.5275,109.4565,105.9825,106.3666,347700.0],["2022-10-03",107.5362,109.2819,104.3415,108.1559,419000.0],["2022-10-04",110.9753,115.0777,110.9753,114.4841,328900.0],["2022-10-05",112.2322,116.0029,112.2322,115.3657,280000.0],["2022-10-06",114.3707,116.7536,113.5938,113.7684,247000.0],["2022-10-07",112.4067,113.1923,110.4253,113.009,294300.0],["2022-10-10",113.5938,114.4143,110.7221,111.9965,199000.0],["2022-10-11",112.3544,113.9779,109.9278,113.1836,312300.0],["2022-10-12",113.4193,116.5877,112.1274,115.2697,357000.0],["2022-10-13",112.5988,117.8359,111.7259,116.5703,364500.0],["2022-10-14",118.2462,119.1016,115.9942,116.4393,220200.0],["2022-10-17",118.8048,120.4894,118.5167,119.538,259800.0],["2022-10-18",122.8287,124.7926,120.4632,121.2488,329100.0],["2022-10-19",120.0181,121.6067,119.4245,120.9869,286100.0],["2022-10-20",121.1091,122.8723,118.7088,119.1103,235500.0],["2022-10-21",119.1103,123.8324,118.8921,123.2214,309700.0],["2022-10-24",123.492,124.33,121.6328,123.8237,262700.0],["2022-10-25",123.1429,127.577,123.1429,126.3463,422700.0],["2022-10-26",126.3725,129.541,126.1281,126.7042,488100.0],["2022-10-27",128.4412,128.5808,125.6917,126.2765,728100.0],["2022-10-28",125.4036,128.3713,124.9235,128.319,360700.0],["2022-10-31",128.2404,131.566,126.9747,128.9736,531500.0],["2022-11-01",131.8017,131.8017,124.9323,127.1493,617400.0],["2022-11-02",124.7402,125.8575,118.089,118.604,690500.0],["2022-11-03",117.2249,120.952,116.0117,119.6864,505200.0],["2022-11-04",121.9035,123.5444,118.543,121.0306,284600.0],["2022-11-07",121.4059,121.4059,117.2686,119.538,383700.0],["2022-11-08",119.9832,122.3137,119.346,121.6503,330000.0],["2022-11-09",120.2712,122.6978,119.4944,120.5592,250900.0],["2022-11-10",125.4909,127.8214,124.1991,124.7053,412500.0],["2022-11-11",125.9535,128.2404,125.9535,126.3987,358400.0],["2022-11-14",126.1979,128.1706,124.9323,125.0108,375200.0],["2022-11-15",128.9649,131.374,127.4548,128.0135,410100.0],["2022-11-16",126.3899,127.8913,125.7964,127.193,226400.0],["2022-11-17",124.8711,126.259,124.6093,125.456,191400.0],["2022-11-18",127.2453,127.4548,125.0719,126.2241,373500.0],["2022-11-21",125.7265,127.3239,125.325,126.1455,262300.0],["2022-11-22",126.4423,129.4973,125.8837,129.3402,354600.0],["2022-11-23",128.8689,129.3227,127.7603,128.5197,190400.0],["2022-11-25",128.0571,129.5497,127.5246,128.7466,96500.0],["2022-11-28",126.966,128.0658,126.3463,126.5558,233200.0],["2022-11-29",126.7653,128.1793,126.7653,127.5334,260700.0],["2022-11-30",128.2579,130.5535,126.8962,130.0385,353200.0],["2022-12-01",130.6495,131.8017,130.0036,130.0996,221700.0],["2022-12-02",128.6244,132.3865,128.6244,131.5834,247200.0],["2022-12-05",126.7652,128.2142,123.9896,124.9322,957500.0],["2022-12-06",125.6917,126.6343,119.3634,120.6291,2240000.0],["2022-12-07",119.4769,121.8423,119.4769,121.5543,556400.0],["2022-12-08",123.2127,123.3873,120.3672,121.9733,375900.0],["2022-12-09",121.9122,122.6454,121.2488,121.3885,327400.0],["2022-12-12",120.7949,123.2389,120.0268,123.0992,300200.0],["2022-12-13",126.6518,127.5159,123.8063,125.3949,577800.0],["2022-12-14",125.36,126.5383,122.9509,124.0507,549400.0],["2022-12-15",122.1915,122.9247,121.0917,121.9907,354700.0],["2022-12-16",120.7687,121.3972,118.412,120.2538,720000.0],["2022-12-19",120.4545,120.5243,117.3908,118.1763,247300.0],["2022-12-20",117.382,119.2238,116.4743,117.5304,313100.0],["2022-12-21",118.7327,119.0223,117.1092,117.8902,287600.0],["2022-12-22",116.9249,116.9249,112.8619,115.1523,361500.0],["2022-12-23",115.4594,117.8639,114.6608,117.6972,237600.0],["2022-12-27",117.7761,118.6273,116.9161,117.82,476900.0],["2022-12-28",117.5918,118.1447,114.5116,114.5204,192600.0],["2022-12-29",115.2049,118.0569,114.7223,117.3549,253400.0],["2022-12-30",115.9772,118.3641,115.9772,118.1096,195700.0],["2023-01-03",119.4259,120.0578,115.9947,116.9425,223200.0],["2023-01-04",118.0131,119.777,117.1618,119.4084,454600.0],["2023-01-05",118.6625,119.9174,117.6182,119.1188,226200.0],["2023-01-06",120.1016,122.8396,119.9788,122.6114,245000.0],["2023-01-09",122.5676,125.7355,122.5149,124.0155,953300.0],["2023-01-10",123.4714,125.8233,122.3745,125.7443,892900.0],["2023-01-11",126.1392,131.387,125.9286,131.3694,639700.0],["2023-01-12",131.6327,133.0368,131.0798,132.089,406800.0],["2023-01-13",131.2378,133.0894,131.229,132.9666,380600.0],["2023-01-17",132.8963,134.8884,132.8963,133.4492,218100.0],["2023-01-18",134.5812,135.7923,131.4572,132.1241,244000.0],["2023-01-19",130.7464,134.16,130.7464,133.458,221500.0],["2023-01-20",133.8266,136.547,133.3088,136.4066,676000.0],["2023-01-23",136.3451,137.8545,135.3886,136.0731,532900.0],["2023-01-24",135.5992,137.5649,135.3535,136.5119,253300.0],["2023-01-25",135.0025,137.6878,134.8709,137.4245,262000.0],["2023-01-26",138.0037,138.732,136.6873,137.679,264600.0],["2023-01-27",137.8721,139.75,137.7053,139.5219,238800.0],["2023-01-30",138.2406,139.6096,137.1963,137.6,284500.0],["2023-01-31",138.3284,140.4784,137.7843,140.4433,263400.0],["2023-02-01",139.9519,142.0053,138.3109,141.707,633200.0],["2023-02-02",143.0847,145.5418,142.1633,142.918,560700.0],["2023-02-03",140.6715,143.1988,139.8904,142.0317,417000.0],["2023-02-06",140.6013,141.1366,138.6355,140.0309,336200.0],["2023-02-07",139.4253,142.488,138.3021,142.1896,283300.0],["2023-02-08",141.6192,142.058,139.8026,140.5486,281700.0],["2023-02-09",142.1545,142.2949,138.8988,139.0304,316200.0],["2023-02-10",137.7668,138.5302,136.9857,138.3372,358200.0],["2023-02-13",138.5741,141.8123,138.5302,141.0751,323600.0],["2023-02-14",141.0137,143.7605,139.8553,143.2339,255000.0],["2023-02-15",142.8215,144.1202,141.7684,143.5323,382000.0],["2023-02-16",141.1014,142.4617,139.5306,139.908,474200.0],["2023-02-17",139.4341,139.4341,137.2227,138.3986,435100.0],["2023-02-21",136.8278,137.5561,134.6865,135.7835,443700.0],["2023-02-22",136.0117,137.5386,135.1955,135.687,475200.0],["2023-02-23",134.3267,136.3714,129.7986,133.4141,709700.0],["2023-02-24",131.9837,133.4843,130.0531,133.0894,388600.0],["2023-02-27",134.1249,135.3447,133.3527,133.73,381500.0],["2023-02-28",133.8266,135.4764,133.5809,134.2566,620200.0],["2023-03-01",134.8473,135.6232,133.8157,134.1772,334100.0],["2023-03-02",133.9127,135.5879,132.7488,135.2793,199000.0],["2023-03-03",135.9141,136.2844,134.7415,135.7554,193100.0],["2023-03-06",135.8348,138.6474,135.6055,136.6107,327200.0],["2023-03-07",137.0074,137.7745,134.9619,135.1911,305500.0],["2023-03-08",135.632,136.7606,134.2124,135.826,278400.0],["2023-03-09",135.923,135.923,130.0244,130.3242,310600.0],["2023-03-10",129.8216,129.8304,124.9458,126.0039,428600.0],["2023-03-13",123.6585,124.3198,119.9113,120.2375,500600.0],["2023-03-14",123.9495,124.3462,119.347,120.5637,503200.0],["2023-03-15",117.275,118.6681,115.9083,118.2449,557600.0],["2023-03-16",117.0458,119.9201,116.6931,119.2236,412100.0],["2023-03-17",118.624,119.682,116.8606,117.178,503000.0],["2023-03-20",118.4653,120.1317,117.8393,118.6064,281800.0],["2023-03-21",120.6519,122.6534,120.2199,120.3169,413400.0],["2023-03-22",120.167,120.6872,116.9576,117.0281,349300.0],["2023-03-23",117.3455,118.5711,113.034,114.5417,414600.0],["2023-03-24",113.1575,113.1575,111.1384,111.7291,490400.0],["2023-03-27",113.4308,113.9245,111.5351,112.4609,342400.0],["2023-03-28",112.0642,112.7519,111.2001,112.7254,338600.0],["2023-03-29",114.1626,116.1376,114.1626,115.8555,365000.0],["2023-03-30",117.4954,118.8973,116.8606,116.9311,298700.0],["2023-03-31",118.0068,120.0347,118.0068,118.9062,257200.0],["2023-04-03",118.721,119.2324,116.8253,117.1956,291300.0],["2023-04-04",117.9098,117.9098,115.0972,116.5608,249000.0],["2023-04-05",115.7056,116.4638,113.9774,115.4587,245400.0],["2023-04-06",115.9084,115.9084,114.4095,114.8856,193900.0],["2023-04-10",114.3654,117.081,114.3654,115.0002,246800.0],["2023-04-11",115.4763,118.0685,115.1501,117.3896,276500.0],["2023-04-12",118.4653,118.4653,115.8466,116.2434,337200.0],["2023-04-13",117.2044,119.8055,116.8341,119.153,306200.0],["2023-04-14",119.4881,121.0928,118.9238,120.0788,272000.0],["2023-04-17",119.9906,121.2074,119.4792,121.1104,306100.0],["2023-04-18",122.2125,123.6497,121.4278,122.8033,224700.0],["2023-04-19",122.2302,123.1648,122.0538,122.671,207100.0],["2023-04-20",122.2213,123.3587,121.8951,122.574,340800.0],["2023-04-21",122.7856,122.8033,121.3573,122.3271,231200.0],["2023-04-24",122.5916,123.7114,121.657,123.1295,309900.0],["2023-04-25",122.3536,122.8033,121.084,121.1809,256000.0],["2023-04-26",121.6394,121.7805,115.9613,117.0986,456100.0],["2023-04-27",117.8305,118.2713,115.5028,117.3103,566300.0],["2023-04-28",117.0105,119.0296,116.2258,118.6416,481600.0],["2023-05-01",118.7474,121.8598,118.7474,120.2287,303700.0],["2023-05-02",119.3735,120.1317,117.275,119.6291,508100.0],["2023-05-03",120.2639,121.4719,118.2978,118.7298,361000.0],["2023-05-04",120.5197,120.9693,114.5682,114.577,540700.0],["2023-05-05",116.7636,116.7901,113.8981,114.4624,382800.0],["2023-05-08",114.5065,115.9613,113.422,113.4572,282200.0],["2023-05-09",112.7431,114.2331,112.6637,113.2368,340400.0],["2023-05-10",113.6159,113.9862,109.4631,110.2302,701300.0],["2023-05-11",109.4455,109.7541,107.2853,109.6747,632900.0],["2023-05-12",111.1825,111.7379,107.7791,108.7401,443300.0],["2023-05-15",109.1193,109.9128,108.167,109.3132,662500.0],["2023-05-16",109.1105,110.2655,108.361,109.278,367600.0],["2023-05-17",109.8775,113.3162,109.8775,112.0641,419000.0],["2023-05-18",111.4734,113.951,111.4734,113.422,333200.0],["2023-05-19",113.5454,113.5454,110.8562,110.9268,387500.0],["2023-05-22",111.1031,111.491,109.7541,110.4418,227700.0],["2023-05-23",110.2126,111.253,109.2956,110.8915,375000.0],["2023-05-24",110.3505,110.9092,108.9051,110.2441,244300.0],["2023-05-25",110.4481,111.9467,110.4481,111.3526,242400.0],["2023-05-26",111.5299,113.3035,111.2551,111.3437,423100.0],["2023-05-30",111.5388,112.3192,110.2707,110.4924,425900.0],["2023-05-31",109.9604,110.0668,107.5661,109.2687,374300.0],["2023-06-01",109.446,110.6698,108.3464,109.8008,386600.0],["2023-06-02",111.1398,114.7046,110.8472,114.5095,405900.0],["2023-06-05",113.0552,113.9686,112.6739,113.0995,279900.0],["2023-06-06",112.8335,117.3118,112.8335,117.028,366900.0],["2023-06-07",117.6132,118.9079,116.9216,117.0457,443300.0],["2023-06-08",116.8329,116.9659,115.1303,116.3629,275600.0],["2023-06-09",116.5491,116.9837,114.3145,114.9175,244800.0],["2023-06-12",115.6801,117.6665,114.9086,117.6221,282200.0],["2023-06-13",117.9325,118.3582,116.9305,117.5069,270700.0],["2023-06-14",118.1453,118.5798,114.0573,114.9529,374100.0],["2023-06-15",114.8376,114.8376,112.1241,113.9065,454600.0],["2023-06-16",114.412,114.412,111.6985,112.6207,845800.0],["2023-06-20",112.1596,112.5586,110.2353,111.3881,419000.0],["2023-06-21",111.1753,112.3103,110.0756,110.9269,339100.0],["2023-06-22",110.6787,110.9536,109.1534,109.7476,232100.0],["2023-06-23",108.1868,108.3908,106.2182,106.6084,480100.0],["2023-06-26",105.9521,107.9562,105.5974,105.6595,215300.0],["2023-06-27",105.5265,107.9385,104.5067,107.5572,274800.0],["2023-06-28",107.5483,107.8321,106.8744,107.1404,203100.0],["2023-06-29",107.2291,109.7564,107.2291,109.4904,241600.0],["2023-06-30",110.3505,110.3505,108.7898,108.8253,275300.0],["2023-07-03",108.3464,111.0156,108.3464,109.7919,168300.0],["2023-07-05",109.6766,110.519,107.7345,109.1623,275600.0],["2023-07-06",108.0272,108.6213,106.2625,108.4529,325000.0],["2023-07-07",108.781,111.53,108.781,110.4836,452600.0],["2023-07-10",110.4747,112.5586,110.4747,111.7783,315000.0],["2023-07-11",112.3192,113.8711,111.8492,113.7292,414800.0],["2023-07-12",115.2101,116.354,114.3942,115.7776,552500.0],["2023-07-13",116.3895,117.2585,115.8752,115.9905,578100.0],["2023-07-14",115.9904,115.9904,112.3547,114.0129,377200.0],["2023-07-17",113.4809,115.6978,113.2592,115.4761,455000.0],["2023-07-18",115.3697,118.3049,115.1391,118.0566,575300.0],["2023-07-19",118.5887,118.8193,117.498,118.03,402600.0],["2023-07-20",117.9236,118.7572,117.3206,117.4625,300000.0],["2023-07-21",118.2961,118.2961,115.5737,115.9638,319900.0],["2023-07-24",115.4141,116.0082,113.1882,113.8888,391000.0],["2023-07-25",113.3213,114.4829,112.8247,113.4543,410400.0],["2023-07-26",112.6916,114.3056,110.3683,111.8669,453900.0],["2023-07-27",112.5586,115.0505,111.8758,112.2394,430100.0],["2023-07-28",113.4454,114.6248,112.5764,113.4011,281000.0],["2023-07-31",113.738,114.545,113.0818,113.9597,241400.0],["2023-08-01",112.6916,113.3745,110.6432,112.2039,333800.0],["2023-08-02",110.2175,112.8424,110.2175,110.7141,357600.0],["2023-08-03",99.4254,101.9705,96.7917,98.8224,2428200.0],["2023-08-04",99.4787,99.4787,96.6587,96.8627,844400.0],["2023-08-07",97.0046,101.0305,97.0046,99.7358,582800.0],["2023-08-08",98.0953,99.7802,96.9159,99.3634,381100.0],["2023-08-09",102.0858,103.8948,100.9507,102.2365,538700.0],["2023-08-10",103.1056,103.1322,100.6226,100.6758,421000.0],["2023-08-11",99.7447,100.8709,99.3545,99.5496,310500.0],["2023-08-14",99.0885,100.9152,98.45,100.8798,249700.0],["2023-08-15",99.8955,100.5251,98.7958,98.9643,328200.0],["2023-08-16",98.5298,100.126,98.5298,99.2836,357500.0],["2023-08-17",99.4698,99.7536,97.9268,97.98,357600.0],["2023-08-18",97.0489,98.6451,96.9159,97.0666,321800.0],["2023-08-21",97.4923,98.2815,95.3995,95.7631,480100.0],["2023-08-22",96.2951,98.0864,95.8517,97.5366,508800.0],["2023-08-23",97.3947,98.8136,97.1996,98.6983,334700.0],["2023-08-24",97.9091,99.789,97.4036,97.4213,328800.0],["2023-08-25",97.5632,97.9534,96.6144,97.0489,256000.0],["2023-08-28",97.2794,98.5209,96.6498,97.4036,215200.0],["2023-08-29",97.4391,99.727,97.0134,99.053,313000.0],["2023-08-30",98.7781,99.6028,98.2194,98.2904,244300.0],["2023-08-31",98.45,99.0087,96.1621,96.3838,353800.0],["2023-09-01",96.8183,98.6008,96.8183,98.1928,254400.0],["2023-09-05",97.4657,98.5564,94.4152,94.5925,780800.0],["2023-09-06",94.2289,96.0025,94.2289,95.0891,306200.0],["2023-09-07",94.1757,94.5393,91.0277,91.8701,822600.0],["2023-09-08",92.4465,93.2535,91.6928,91.7903,564500.0],["2023-09-11",92.4731,92.7924,90.3626,90.5754,418200.0],["2023-09-12",90.0611,91.276,89.8749,90.673,605200.0],["2023-09-13",90.3537,90.8237,88.9171,89.0502,527000.0],["2023-09-14",89.8039,92.6682,89.8039,92.6239,460200.0],["2023-09-15",92.4554,92.9431,90.4779,91.0366,1115400.0],["2023-09-18",90.9301,91.2405,90.1764,90.2828,350700.0],["2023-09-19",90.0433,90.5577,88.7664,89.529,518800.0],["2023-09-20",90.2435,92.8158,90.2435,91.0563,593400.0],["2023-09-21",90.1989,90.6097,88.5555,88.5823,377700.0],["2023-09-22",89.0199,89.6451,87.7874,88.0375,423900.0],["2023-09-25",87.314,87.8856,86.5102,87.1622,390300.0],["2023-09-26",86.5906,87.2068,86.2244,86.3316,515700.0],["2023-09-27",86.1887,86.8228,85.2598,85.9296,498600.0],["2023-09-28",86.0636,89.6898,86.0636,89.538,492600.0],["2023-09-29",90.2971,90.7258,88.9038,89.8773,560900.0],["2023-10-02",89.8595,90.2882,88.3501,88.5287,427300.0],["2023-10-03",87.7785,88.1179,84.8043,85.0901,563600.0],["2023-10-04",85.4563,86.269,84.8579,86.0636,347900.0],["2023-10-05",84.2773,85.1526,81.839,82.7679,817900.0],["2023-10-06",82.3303,84.706,82.0177,83.9201,534300.0],["2023-10-09",82.7054,84.1344,81.1781,84.1255,467900.0],["2023-10-10",85.2955,87.448,84.9918,87.3319,558400.0],["2023-10-11",87.4391,88.7073,87.1711,88.3947,808900.0],["2023-10-12",87.1443,87.1443,84.5363,85.0901,448200.0],["2023-10-13",84.8579,85.5188,82.5893,83.2234,914800.0],["2023-10-16",84.6435,86.4923,84.1612,85.7242,656200.0],["2023-10-17",85.7867,87.3319,85.0811,85.9832,545100.0],["2023-10-18",84.9025,84.9472,83.0894,83.8129,586700.0],["2023-10-19",83.804,83.8575,80.7494,81.4282,897000.0],["2023-10-20",81.5889,82.3928,80.8387,82.0177,745300.0],["2023-10-23",81.6604,82.6607,80.9101,81.0084,468500.0],["2023-10-24",81.7319,82.6607,81.1513,81.4639,465000.0],["2023-10-25",80.3743,81.0263,78.7577,79.1775,811800.0],["2023-10-26",79.4186,80.4725,78.7219,79.1239,632800.0],["2023-10-27",79.9991,80.1688,77.4179,77.7752,559900.0],["2023-10-30",78.8648,79.9723,77.9896,79.8116,524600.0],["2023-10-31",79.8116,80.6422,79.3114,80.2582,428700.0],["2023-11-01",80.0259,80.0259,77.9449,79.4097,662500.0],["2023-11-02",76.8106,78.0967,70.6211,73.6667,2141000.0],["2023-11-03",75.1404,76.5605,73.2202,73.6042,1072400.0],["2023-11-06",74.1133,74.3366,70.496,70.5764,868500.0],["2023-11-07",70.4871,73.1666,70.0673,73.0594,679100.0],["2023-11-08",73.2291,73.6667,70.7729,70.7819,645100.0],["2023-11-09",71.1302,71.2195,68.1917,68.3257,584600.0],["2023-11-10",68.165,68.4686,67.1557,68.2811,645700.0],["2023-11-13",67.9327,68.5133,67.4504,67.897,493400.0],["2023-11-14",69.7369,72.8004,69.7369,72.0501,717700.0],["2023-11-15",71.9697,75.9085,71.9697,75.6852,925600.0],["2023-11-16",75.194,75.4887,72.4699,72.7647,628200.0],["2023-11-17",70.6747,72.0412,69.4779,71.6661,683800.0],["2023-11-20",71.6661,71.6661,70.0048,70.3531,454200.0],["2023-11-21",69.7905,69.7994,68.7008,68.8973,511700.0],["2023-11-22",69.7726,71.9965,69.5583,71.8447,905500.0],["2023-11-24",71.6572,71.7465,68.7991,68.8973,490900.0],["2023-11-27",68.8884,69.2903,66.9949,67.1646,809100.0],["2023-11-28",66.986,67.3879,66.3876,66.6645,666200.0],["2023-11-29",67.1646,67.4236,65.7981,65.807,997000.0],["2023-11-30",65.8964,66.0393,65.0211,65.1104,789400.0],["2023-12-01",65.2444,70.7194,65.0032,69.2457,2048200.0],["2023-12-04",69.5136,71.3267,68.3436,68.8616,765800.0],["2023-12-05",68.2632,68.6919,65.1729,65.2176,830800.0],["2023-12-06",66.1286,67.5666,65.3962,66.2894,677100.0],["2023-12-07",66.3965,69.3707,66.3072,69.3618,622600.0],["2023-12-08",70.63,73.1666,70.2281,72.2377,1051500.0],["2023-12-11",72.0859,73.3095,71.8447,72.7021,519500.0],["2023-12-12",72.4163,72.8808,71.3177,71.6125,383100.0],["2023-12-13",71.2999,74.6224,70.3532,74.542,1079900.0],["2023-12-14",75.7924,81.848,75.7924,81.7051,1457800.0],["2023-12-15",80.8387,81.0352,77.7306,78.4093,1415400.0],["2023-12-18",78.588,78.7487,76.0961,76.2926,829200.0],["2023-12-19",77.3554,78.7755,77.2661,78.5344,645600.0],["2023-12-20",78.3542,78.3542,75.291,75.4892,677600.0],["2023-12-21",77.1109,79.2822,76.1109,79.2281,554100.0],["2023-12-22",79.4623,80.2732,78.5794,79.5164,455700.0],["2023-12-26",79.3182,80.1831,78.4082,79.0209,246500.0],["2023-12-27",79.102,79.3272,77.9398,78.5704,528600.0],["2023-12-28",78.3812,79.5885,77.5434,77.8677,394800.0],["2023-12-29",77.6064,78.4803,76.192,76.4803,562300.0],["2024-01-02",77.3452,80.129,77.3452,79.7416,628800.0],["2024-01-03",77.9938,77.9938,75.5613,76.246,622800.0],["2024-01-04",76.219,77.3001,75.8586,76.7595,473800.0],["2024-01-05",75.8136,78.8317,75.4982,77.6064,695300.0],["2024-01-08",77.174,79.7597,76.6334,79.7326,517900.0],["2024-01-09",78.5254,79.3092,77.6154,78.0209,380300.0],["2024-01-10",77.5343,78.8857,77.3722,78.5614,405700.0],["2024-01-11",78.174,78.5254,76.9217,77.7055,419500.0],["2024-01-12",78.3362,78.6245,75.4352,75.6694,488200.0],["2024-01-16",74.9937,75.4982,74.0928,75.3,409900.0],["2024-01-17",73.5883,74.9667,73.2009,73.6874,611800.0],["2024-01-18",74.1378,75.2189,73.7864,74.8856,451300.0],["2024-01-19",74.8315,74.9847,73.5162,74.6243,671500.0],["2024-01-22",75.1919,75.6064,74.6153,74.9667,513100.0],["2024-01-23",75.9847,76.8767,75.228,76.5343,557400.0],["2024-01-24",77.8677,77.8677,76.228,76.5794,443400.0],["2024-01-25",77.8317,79.138,77.156,79.093,842600.0],["2024-01-26",79.5344,80.075,78.7957,78.8407,372400.0],["2024-01-29",78.5524,78.8047,77.0388,78.0929,332400.0],["2024-01-30",77.246,78.4713,77.0388,77.1199,401400.0],["2024-01-31",76.8046,78.183,75.4892,75.5793,530200.0],["2024-02-01",76.0929,77.1199,74.336,76.5253,551900.0],["2024-02-02",75.5973,76.3001,73.8765,75.7325,337500.0],["2024-02-05",74.7775,74.9937,73.4081,74.4081,375100.0],["2024-02-06",74.3541,75.7055,73.7865,75.1018,306100.0],["2024-02-07",75.4081,75.5703,74.2549,74.8135,310900.0],["2024-02-08",75.0117,76.5253,74.282,76.1379,341800.0],["2024-02-09",76.0748,76.4983,74.7144,76.3902,391700.0],["2024-02-12",76.4802,80.7056,76.4802,80.3903,585000.0],["2024-02-13",77.9668,77.9758,74.8856,75.6424,649900.0],["2024-02-14",76.4262,77.237,75.3811,77.1379,301200.0],["2024-02-15",77.8317,79.3182,77.8317,78.174,401000.0],["2024-02-16",77.3271,78.2731,76.5613,76.7776,412600.0],["2024-02-20",76.3001,78.192,76.273,77.3992,457500.0],["2024-02-21",77.192,78.9939,76.9577,78.9218,727200.0],["2024-02-22",81.9399,87.0482,79.8497,86.4716,1687800.0],["2024-02-23",86.2013,86.9401,84.904,85.4626,753600.0],["2024-02-26",85.4536,85.7869,84.4175,85.2734,463900.0],["2024-02-27",86.1292,86.5076,84.3364,84.9761,627000.0],["2024-02-28",84.3494,86.5837,84.3494,85.7662,426900.0],["2024-02-29",86.1114,86.2839,83.9679,84.64,595300.0],["2024-03-01",85.294,85.9751,83.2231,85.3212,385900.0],["2024-03-04",85.3121,85.7753,83.0233,83.3594,474300.0],["2024-03-05",82.6873,84.3675,82.6873,83.3412,402300.0],["2024-03-06",84.5038,87.283,83.4502,85.9933,569800.0],["2024-03-07",86.1931,87.5646,84.9851,85.0215,401200.0],["2024-03-08",85.8661,86.7199,85.2758,85.412,368000.0],["2024-03-11",85.1305,86.4838,84.4402,85.7299,280800.0],["2024-03-12",85.5846,87.0923,85.3938,86.7926,444900.0],["2024-03-13",86.5655,89.481,86.5655,89.0087,687900.0],["2024-03-14",88.5455,89.7262,87.2285,88.818,1539300.0],["2024-03-15",88.4274,90.7344,88.4274,89.6081,986400.0],["2024-03-18",89.5446,90.471,88.8361,88.8634,615300.0],["2024-03-19",88.6817,89.7262,87.5101,88.8634,460400.0],["2024-03-20",88.3003,92.7234,88.3003,91.9878,655300.0],["2024-03-21",92.6144,93.2411,90.9978,92.124,354500.0],["2024-03-22",92.015,92.1603,89.5991,89.817,411900.0],["2024-03-25",90.2893,91.7879,89.9896,91.57,358400.0],["2024-03-26",93.668,93.668,91.5881,91.7335,394000.0],["2024-03-27",92.3692,95.7479,92.3692,95.6389,595000.0],["2024-03-28",95.866,98.6089,95.8297,97.846,871700.0],["2024-04-01",97.6462,98.3819,96.3383,97.3465,818900.0],["2024-04-02",96.0022,96.2565,94.213,94.322,878800.0],["2024-04-03",94.0222,95.5572,93.55,94.3674,701500.0],["2024-04-04",95.4209,95.9568,90.589,90.807,470800.0],["2024-04-05",90.9342,91.7425,90.5618,90.9887,471000.0],["2024-04-08",91.7153,94.2493,91.6154,93.6135,501600.0],["2024-04-09",93.6862,94.9032,92.3329,93.7407,230400.0],["2024-04-10",91.7335,92.3511,89.808,91.1068,399400.0],["2024-04-11",91.2793,91.8697,89.9533,91.5336,264100.0],["2024-04-12",90.3983,91.2793,87.9733,88.1004,570900.0],["2024-04-15",89.5718,90.1713,87.9006,88.7725,614900.0],["2024-04-16",88.0278,89.4356,87.3738,88.8361,493600.0],["2024-04-17",89.6263,89.917,87.6827,88.709,526700.0],["2024-04-18",88.9451,90.2167,88.6,89.8624,427900.0],["2024-04-19",89.6899,90.9342,88.7271,88.9996,487300.0],["2024-04-22",89.699,90.9523,88.4456,89.817,436500.0],["2024-04-23",89.5627,92.4782,89.5627,92.4328,478900.0],["2024-04-24",92.4601,93.8497,92.0241,93.7044,348400.0],["2024-04-25",93.005,93.1594,91.243,91.7607,229500.0],["2024-04-26",91.4156,94.0132,91.4156,91.6154,250200.0],["2024-04-29",91.9787,92.2239,89.2267,89.5355,409100.0],["2024-04-30",88.5001,88.7816,86.4202,87.2921,558000.0],["2024-05-01",86.9833,88.4274,85.8571,86.62,332800.0],["2024-05-02",88.0187,88.8634,87.174,88.6999,214400.0],["2024-05-03",90.58,91.5064,88.2367,88.2639,328000.0],["2024-05-06",89.4628,89.9442,88.4002,88.5637,523800.0],["2024-05-07",89.8806,93.9677,89.7353,90.0532,882800.0],["2024-05-08",88.9724,89.5446,87.0832,87.6463,806300.0],["2024-05-09",88.7816,90.3347,87.2467,90.253,439600.0],["2024-05-10",90.4801,90.698,88.3729,90.3711,362400.0],["2024-05-13",90.9342,92.451,90.6526,91.0523,344400.0],["2024-05-14",92.1967,92.9959,90.7253,91.3792,331800.0],["2024-05-15",92.015,92.0332,89.9442,90.7889,357000.0],["2024-05-16",91.0159,91.8788,90.3711,90.7889,226600.0],["2024-05-17",90.7889,90.7889,89.1086,89.1722,198500.0],["2024-05-20",88.9996,90.2348,88.3457,89.0632,267100.0],["2024-05-21",88.8906,89.045,86.0932,86.184,374900.0],["2024-05-22",86.184,86.9623,84.6184,84.9297,433000.0],["2024-05-23",84.829,85.0304,82.4484,82.6041,429100.0],["2024-05-24",83.071,85.6438,82.659,85.3692,351400.0],["2024-05-28",86.065,86.6235,84.9022,85.4699,327800.0],["2024-05-29",83.9958,84.1331,82.6682,83.4373,296100.0],["2024-05-30",83.7669,84.3712,83.0344,83.9683,232700.0],["2024-05-31",84.2338,84.9571,82.2287,82.6499,659400.0],["2024-06-03",83.5014,83.5014,80.0679,80.2785,657800.0],["2024-06-04",79.5369,81.9449,79.4911,81.7801,956700.0],["2024-06-05",82.2104,82.8147,80.3518,80.5532,713200.0],["2024-06-06",80.2236,83.0802,79.3812,82.6682,534300.0],["2024-06-07",81.5145,81.5145,80.1961,81.1025,447600.0],["2024-06-10",80.1778,82.1372,79.7658,81.8899,322000.0],["2024-06-11",81.3131,81.3131,79.6101,79.9855,463000.0],["2024-06-12",81.6793,83.8768,81.1941,82.0273,456900.0],["2024-06-13",81.4138,81.7068,79.6834,80.6264,382100.0],["2024-06-14",79.0882,79.1249,77.2296,77.9529,456700.0],["2024-06-17",77.5318,79.6468,77.5318,79.4179,363300.0],["2024-06-18",79.5552,80.1595,78.0353,78.0811,317600.0],["2024-06-20",77.7423,79.0333,77.4219,77.5775,303700.0],["2024-06-21",77.4677,77.9712,76.9,77.9621,537400.0],["2024-06-24",78.2276,78.8593,77.7149,77.9804,306100.0],["2024-06-25",77.9804,78.4107,76.9916,77.7515,284700.0],["2024-06-26",77.2845,77.3944,75.8745,76.076,430200.0],["2024-06-27",76.2042,76.9092,75.1879,76.2866,457900.0],["2024-06-28",76.6436,80.013,76.5978,79.9489,745200.0],["2024-07-01",80.1137,80.5532,75.4442,76.6711,580100.0],["2024-07-02",76.607,76.8542,75.1695,76.5612,397700.0],["2024-07-03",77.1747,77.5958,75.7006,76.1492,211000.0],["2024-07-05",75.6456,75.902,74.5103,75.197,572500.0],["2024-07-08",75.902,76.5704,74.5103,74.8766,266800.0],["2024-07-09",74.6202,75.371,74.4554,74.5561,357100.0],["2024-07-10",75.1146,78.6396,74.7484,78.2551,567400.0],["2024-07-11",79.427,81.011,78.4656,80.7455,457600.0],["2024-07-12",81.2399,81.6794,79.601,79.6834,375400.0],["2024-07-15",80.0404,80.5806,78.7403,79.4362,302200.0],["2024-07-16",79.8207,83.0436,79.8116,82.8238,561900.0],["2024-07-17",81.7343,82.952,81.7343,82.3203,431500.0],["2024-07-18",81.9723,84.1789,80.7271,80.8462,353300.0],["2024-07-19",80.3884,80.9743,79.4362,80.8828,303700.0],["2024-07-22",81.0201,81.2765,78.5755,80.6905,286000.0],["2024-07-23",78.9875,80.9927,78.9784,80.4799,277100.0],["2024-07-24",79.6101,79.6101,74.4188,74.6202,913600.0],["2024-07-25",74.5286,79.1523,73.4757,78.1635,652400.0],["2024-07-26",79.2622,79.6101,77.0648,78.2459,413000.0],["2024-07-29",77.843,78.7403,76.8176,78.2367,354600.0],["2024-07-30",78.7312,80.0496,78.1177,79.8665,323000.0],["2024-07-31",79.8848,80.3426,76.7993,77.4402,617200.0],["2024-08-01",71.6079,73.8053,69.5478,71.3058,1827700.0],["2024-08-02",69.3647,72.0016,67.854,70.1888,789300.0],["2024-08-05",67.0025,67.9089,65.4094,65.913,769900.0],["2024-08-06",65.7207,68.8795,65.5559,67.4878,491500.0],["2024-08-07",68.4675,68.4675,66.4257,66.8926,349700.0],["2024-08-08",67.0117,67.0849,64.4847,64.9241,467800.0],["2024-08-09",64.8967,64.8967,63.2212,63.743,669300.0],["2024-08-12",64.2283,64.2283,62.5711,62.7267,426600.0],["2024-08-13",63.1479,65.0798,62.5894,64.7685,353100.0],["2024-08-14",65.1164,65.2354,63.6789,64.1184,363000.0],["2024-08-15",65.7116,66.4349,65.0706,65.6932,387900.0],["2024-08-16",65.3453,65.6841,64.7777,65.1805,257300.0],["2024-08-19",65.2171,66.8011,65.1897,66.7278,369100.0],["2024-08-20",66.3341,66.618,64.3199,64.3656,353300.0],["2024-08-21",65.327,66.4989,65.0523,66.2884,283900.0],["2024-08-22",66.2792,66.7919,65.858,66.1144,213700.0],["2024-08-23",66.6363,68.2019,66.1419,67.7808,276700.0],["2024-08-26",68.4766,68.9985,66.9934,67.03,303400.0],["2024-08-27",66.3891,67.268,65.9679,66.6821,219300.0],["2024-08-28",66.1968,67.4969,66.1968,66.9293,439300.0],["2024-08-29",67.5702,68.0555,66.3799,67.2772,286300.0],["2024-08-30",67.735,68.1379,66.8744,67.7533,392200.0],["2024-09-03",66.8377,68.1287,66.8377,67.0574,448900.0],["2024-09-04",66.6729,67.4054,66.0686,66.3067,309500.0],["2024-09-05",66.5813,67.3413,65.2263,66.9384,483100.0],["2024-09-06",67.268,67.5519,65.5284,65.6292,462100.0],["2024-09-09",65.5193,65.858,64.0543,64.4206,359800.0],["2024-09-10",64.4114,64.4206,62.0034,63.5782,360200.0],["2024-09-11",63.3585,63.743,61.6006,63.3676,542700.0],["2024-09-12",65.2171,65.3819,63.6149,65.3545,466500.0],["2024-09-13",66.1785,67.4878,65.6475,67.1032,397800.0],["2024-09-16",67.3962,67.7533,65.7939,65.8763,304200.0],["2024-09-17",67.0758,68.3759,66.3616,67.6801,356500.0],["2024-09-18",66.4165,67.7441,65.6658,66.1968,491700.0],["2024-09-19",68.1215,70.3607,67.4552,69.0098,630500.0],["2024-09-20",68.8617,69.13,67.7883,68.9265,805300.0],["2024-09-23",68.9172,69.8055,68.7044,69.602,252100.0],["2024-09-24",70.5643,71.5729,70.1201,70.3885,301100.0],["2024-09-25",70.2959,70.2959,68.0937,68.1215,310600.0],["2024-09-26",68.7599,70.4347,68.4175,70.1016,326700.0],["2024-09-27",71.2397,71.5081,69.8333,70.7863,221700.0],["2024-09-30",70.333,70.5088,67.7513,67.9919,400400.0],["2024-10-01",67.9919,68.4916,66.1876,68.2325,468400.0],["2024-10-02",67.4922,69.1763,67.4922,68.7322,267200.0],["2024-10-03",67.8994,68.9542,67.2332,68.3343,370700.0],["2024-10-04",69.75,70.7771,69.4354,70.6753,268100.0],["2024-10-07",70.1109,70.7493,68.0474,68.4083,297300.0],["2024-10-08",68.0104,69.019,67.0851,68.0752,234100.0],["2024-10-09",67.9642,68.7692,67.2332,67.2517,240200.0],["2024-10-10",67.1129,67.6496,66.6687,67.2517,230400.0],["2024-10-11",66.9833,68.5008,66.9833,68.14,212800.0],["2024-10-14",68.4176,69.3891,67.5015,69.1856,256000.0],["2024-10-15",69.1763,70.1294,68.8062,69.4169,342700.0],["2024-10-16",70.3329,73.7659,69.4354,73.405,541400.0],["2024-10-17",73.0626,74.3766,71.6284,74.3673,461400.0],["2024-10-18",74.5246,74.5246,72.7758,73.4327,333100.0],["2024-10-21",73.368,74.099,71.5173,71.5729,310500.0],["2024-10-22",71.6561,71.6561,70.5643,71.2027,261200.0],["2024-10-23",71.0917,71.8134,69.5649,69.898,320500.0],["2024-10-24",70.5828,71.3415,69.3984,70.9622,269600.0],["2024-10-25",71.5174,72.9423,71.3045,72.3594,268200.0],["2024-10-28",73.0164,74.0249,72.8313,73.7103,380500.0],["2024-10-29",73.1366,74.284,72.9886,73.7936,293700.0],["2024-10-30",73.3402,75.3852,73.3402,74.2563,352100.0],["2024-10-31",74.0342,74.8022,70.629,71.2768,446500.0],["2024-11-01",72.0355,74.0249,72.0355,72.8405,434700.0],["2024-11-04",72.6462,73.4235,71.5821,72.3039,296500.0],["2024-11-05",71.8875,73.442,71.2675,73.368,357200.0],["2024-11-06",75.4129,79.3732,75.3019,78.4572,962200.0],["2024-11-07",82.1214,92.8273,81.705,88.8114,1564200.0],["2024-11-08",88.5708,89.1908,87.6178,88.4598,776200.0],["2024-11-11",88.8947,89.0798,86.8498,87.1088,485200.0],["2024-11-12",86.3593,87.5993,85.8874,86.8498,382700.0],["2024-11-13",87.0163,87.8491,85.7579,85.7764,268700.0],["2024-11-14",86.2761,87.7566,85.3878,85.8967,311300.0],["2024-11-15",85.6654,86.2483,84.0738,84.4532,257100.0],["2024-11-18",84.3514,84.3977,83.3891,83.4816,204300.0],["2024-11-19",82.2047,83.093,81.705,82.9079,280800.0],["2024-11-20",82.5841,83.75,82.436,83.6297,199200.0],["2024-11-21",83.7685,85.4063,83.6112,85.0639,238500.0],["2024-11-22",85.2212,87.442,85.2212,87.0441,441900.0],["2024-11-25",88.3488,91.5041,88.3488,91.208,568900.0],["2024-11-26",90.8194,90.8194,88.941,89.2833,467300.0],["2024-11-27",89.4869,91.4486,89.1816,89.6072,293100.0],["2024-11-29",90.8749,91.9945,90.514,91.8372,181600.0],["2024-12-02",91.0877,91.4023,89.0427,90.3382,319500.0],["2024-12-03",90.5233,90.5233,89.1538,89.5332,272400.0],["2024-12-04",88.4783,90.0698,88.4783,90.0051,186200.0],["2024-12-05",90.2179,91.3838,89.783,90.0606,210100.0],["2024-12-06",90.6806,90.9119,88.3858,89.4962,220200.0],["2024-12-09",90.3012,90.7453,88.1822,88.3673,237500.0],["2024-12-10",89.3389,89.7368,87.4512,88.3673,363100.0],["2024-12-11",89.5424,89.7923,88.2562,88.8299,240200.0],["2024-12-12",89.0613,89.672,87.6455,87.7658,179500.0],["2024-12-13",88.3303,88.7281,86.128,87.4882,283700.0],["2024-12-16",86.9608,88.6449,86.9608,87.3402,209500.0],["2024-12-17",87.2199,87.5067,85.9892,87.0256,305400.0],["2024-12-18",86.8683,87.7473,82.2417,82.325,399000.0],["2024-12-19",83.3053,84.2855,82.6237,84.1082,378500.0],["2024-12-20",83.1092,85.3312,83.1092,84.2482,681200.0],["2024-12-23",84.2482,84.5096,83.3706,84.3416,211100.0],["2024-12-24",84.4909,85.6206,83.6414,85.5272,74600.0],["2024-12-26",84.6777,86.0781,84.6777,85.4432,145600.0],["2024-12-27",84.7804,85.8167,83.8094,84.6123,120800.0],["2024-12-30",83.6134,83.7721,81.9329,83.0439,211000.0],["2024-12-31",83.9308,84.6497,83.5013,83.8374,225400.0],["2025-01-02",84.4256,84.4256,81.0366,81.5874,385100.0],["2025-01-03",81.5968,82.1663,80.0096,81.102,396100.0],["2025-01-06",81.2887,82.381,80.103,80.3364,551000.0],["2025-01-07",80.7659,81.1393,79.6829,80.0563,331100.0],["2025-01-08",79.4962,80.2524,78.9454,79.8883,285800.0],["2025-01-10",78.712,79.963,77.6196,77.6757,247400.0],["2025-01-13",77.1062,77.4889,75.6311,76.8354,386900.0],["2025-01-14",77.9557,80.103,77.9557,79.4028,442700.0],["2025-01-15",81.8582,82.8571,80.4018,80.6072,297800.0],["2025-01-16",80.6072,81.8022,79.2348,79.5148,227700.0],["2025-01-17",80.4018,80.7845,79.3841,79.3935,189100.0],["2025-01-21",79.8976,81.3167,79.8976,81.074,240300.0],["2025-01-22",80.5978,80.6445,79.7949,80.3924,206000.0],["2025-01-23",80.1404,81.4381,79.6922,80.9899,206000.0],["2025-01-24",81.0273,81.5501,80.2991,80.9899,324000.0],["2025-01-27",80.7285,84.0241,80.7285,82.409,321000.0],["2025-01-28",81.9702,82.7638,81.6341,81.8302,268900.0],["2025-01-29",82.0636,82.5677,79.9163,81.13,291100.0],["2025-01-30",82.269,83.6787,81.7088,83.1932,366900.0],["2025-01-31",83.2119,83.576,80.5698,81.0086,265800.0],["2025-02-03",78.4225,79.8883,76.9288,79.2534,320100.0],["2025-02-04",79.3375,79.3375,78.2078,78.768,281900.0],["2025-02-05",78.8333,79.0854,78.0771,78.1798,196200.0],["2025-02-06",78.4225,81.5408,78.4225,81.5221,360200.0],["2025-02-07",81.8115,81.8115,79.2068,79.8043,338300.0],["2025-02-10",80.2991,80.2991,78.1051,78.4412,261100.0],["2025-02-11",77.4796,78.5626,74.7908,78.3198,533300.0],["2025-02-12",76.3219,78.3759,75.491,78.3385,429400.0],["2025-02-13",79.1974,79.7763,78.3292,79.5895,284300.0],["2025-02-14",80.2897,81.4007,80.1777,80.7285,416700.0],["2025-02-18",80.6445,82.7451,80.187,82.7358,771000.0],["2025-02-19",81.8302,85.1258,80.8966,84.9111,545000.0],["2025-02-20",84.771,84.9111,81.4848,82.0823,825000.0],["2025-02-21",82.9038,82.9038,78.3758,78.5532,949900.0],["2025-02-24",79.1974,82.1383,78.6279,80.9433,479600.0],["2025-02-25",82.0542,82.0542,78.1611,79.6175,511300.0],["2025-02-26",80.0937,82.8011,79.5709,79.7109,977100.0],["2025-02-27",77.0968,78.0024,71.1685,72.3261,1301700.0],["2025-02-28",71.5886,72.6716,68.8905,70.4309,859000.0],["2025-03-03",70.683,71.5886,68.405,68.5077,634600.0],["2025-03-04",67.3687,67.7795,65.1094,66.3511,782600.0],["2025-03-05",67.1724,69.561,66.6154,68.8246,747200.0],["2025-03-06",68.2015,69.0134,67.0969,67.7106,554100.0],["2025-03-07",68.683,69.5327,66.757,68.8529,532700.0],["2025-03-10",67.7767,69.155,66.0773,67.1819,747800.0],["2025-03-11",67.0214,67.1819,63.7642,63.9059,726400.0],["2025-03-12",64.4534,65.3598,63.1128,64.765,485400.0],["2025-03-13",64.4629,65.2654,62.367,62.688,645500.0],["2025-03-14",63.4055,64.2363,62.2537,62.8201,607500.0],["2025-03-17",63.3583,66.3227,63.1884,64.7178,607600.0],["2025-03-18",64.1608,64.5478,61.7722,61.8949,579000.0],["2025-03-19",61.8949,64.3779,61.8949,64.0003,564500.0],["2025-03-20",63.0656,64.8122,62.9051,62.9995,388900.0],["2025-03-21",61.6117,62.3103,59.9123,62.1687,617100.0],["2025-03-24",63.5471,64.4346,62.6124,63.4149,498100.0],["2025-03-25",63.5943,64.8972,63.0373,63.3205,388400.0],["2025-03-26",63.3772,64.4912,62.1782,62.5086,388600.0],["2025-03-27",61.9327,63.0751,61.0264,63.009,463800.0],["2025-03-28",62.5086,62.9618,61.6589,62.452,548900.0],["2025-03-31",61.3379,61.7061,60.2522,60.6487,599700.0],["2025-04-01",60.6487,60.998,58.4018,59.4214,561700.0],["2025-04-02",58.4112,62.1498,58.4112,61.9044,355000.0],["2025-04-03",58.4207,58.4207,53.0582,53.4547,946500.0],["2025-04-04",51.1606,52.369,48.1206,51.5193,770300.0],["2025-04-07",50.0182,54.1345,48.2811,50.207,1026900.0],["2025-04-08",52.4257,52.8222,47.4314,48.0167,658800.0],["2025-04-09",47.6863,56.7402,46.4684,55.966,1004900.0],["2025-04-10",53.8324,53.8324,48.7626,49.8766,669000.0],["2025-04-11",49.7916,51.085,48.6493,50.4808,480200.0],["2025-04-14",51.2833,51.2833,47.9978,50.8773,650600.0],["2025-04-15",50.9151,51.7459,49.4234,50.056,317800.0],["2025-04-16",49.6122,50.698,48.7437,49.65,487900.0],["2025-04-17",49.7727,50.764,49.3007,50.207,303800.0],["2025-04-21",49.65,50.2259,49.2629,49.8483,493300.0],["2025-04-22",50.6319,50.9245,48.8003,50.0843,1024700.0],["2025-04-23",52.6334,53.9834,49.8483,50.0937,1195000.0],["2025-04-24",50.2542,52.8599,49.8294,52.6617,1367900.0],["2025-04-25",52.4068,53.5302,52.0102,52.5578,359600.0],["2025-04-28",52.5767,54.0212,52.3218,52.7372,397200.0],["2025-04-29",52.4068,53.0676,51.5382,52.775,362000.0],["2025-04-30",51.2644,51.963,49.7161,51.7459,629600.0],["2025-05-01",52.4729,55.1824,52.4256,54.0023,858200.0],["2025-05-02",55.1824,56.7968,55.0314,56.2776,498400.0],["2025-05-05",55.409,56.9195,55.1446,55.2107,474400.0],["2025-05-06",54.6726,55.5223,54.3422,54.7765,466300.0],["2025-05-07",55.3807,55.7772,54.6537,54.9464,600100.0],["2025-05-08",58.5245,62.7257,58.0241,60.7243,990900.0],["2025-05-09",60.9697,61.6967,59.969,61.0358,596000.0],["2025-05-12",65.1615,67.9749,65.0199,66.0206,817200.0],["2025-05-13",66.2095,69.0701,66.1434,68.277,891200.0],["2025-05-14",67.8333,68.6924,67.4745,68.1826,556700.0],["2025-05-15",67.6162,68.2015,67.2857,67.399,382400.0],["2025-05-16",67.3046,68.0693,66.7853,67.6822,443500.0],["2025-05-19",66.0867,66.7948,66.0867,66.5871,410600.0],["2025-05-20",66.3039,66.7098,65.6525,66.2095,406100.0],["2025-05-21",64.7839,65.0671,62.5464,62.7729,825400.0],["2025-05-22",62.7824,64.0286,62.4803,63.8114,643500.0],["2025-05-23",61.6048,63.3243,61.3373,62.818,495000.0],["2025-05-27",64.9578,65.0819,63.7064,64.9769,701200.0],["2025-05-28",64.9195,65.0819,63.9261,64.2891,345500.0],["2025-05-29",64.9673,64.9673,63.5822,64.6425,498100.0],["2025-05-30",64.0121,64.5183,62.7702,62.9135,587400.0],["2025-06-02",62.9135,62.9135,60.8979,61.5857,595200.0],["2025-06-03",61.6048,63.4389,61.1367,62.8657,523800.0],["2025-06-04",63.1428,63.6395,62.5314,62.6078,445700.0],["2025-06-05",62.4932,63.2765,61.2705,62.1111,406700.0],["2025-06-06",63.1332,63.3625,62.2735,63.0855,374200.0],["2025-06-09",63.6108,64.3464,63.1141,63.6013,338800.0],["2025-06-10",63.9165,65.273,63.5249,64.7189,305200.0],["2025-06-11",65.0533,65.8557,64.2986,64.3846,456900.0],["2025-06-12",63.5249,64.4706,62.9326,64.1745,308000.0],["2025-06-13",62.3403,63.4962,61.5857,61.9105,472400.0],["2025-06-16",63.3338,64.6903,62.5696,64.3464,358200.0],["2025-06-17",63.8497,64.996,63.0186,64.9578,1010100.0],["2025-06-18",64.2795,65.6838,64.1267,64.9578,870800.0],["2025-06-20",65.464,65.9035,64.7667,65.3112,496800.0],["2025-06-23",66.1232,66.9734,64.4419,66.7632,599800.0],["2025-06-24",67.6802,69.3997,67.6802,68.7788,530200.0],["2025-06-25",69.0176,69.6959,68.5495,68.5591,543800.0],["2025-06-26",68.9317,71.0619,68.9317,70.078,547400.0],["2025-06-27",70.5174,71.3962,69.7532,70.5269,5116000.0],["2025-06-30",70.6989,71.167,68.4636,69.0749,624600.0],["2025-07-01",68.8075,74.6728,68.8075,72.8196,953900.0],["2025-07-02",73.1252,75.9433,72.8673,75.6376,739900.0],["2025-07-03",76.1821,77.529,75.991,76.5355,361700.0],["2025-07-07",75.2746,77.3571,74.8925,75.6471,580700.0],["2025-07-08",76.3063,77.6723,75.9337,76.889,608700.0],["2025-07-09",77.6436,77.7487,76.3063,77.0036,559700.0],["2025-07-10",77.3857,80.4712,76.6024,79.6306,542100.0],["2025-07-11",79.2103,80.1178,78.4174,79.7834,523000.0],["2025-07-14",79.2867,80.4999,78.7995,80.1082,358300.0],["2025-07-15",80.1942,80.5285,76.6693,76.803,477600.0],["2025-07-16",77.1564,78.1022,75.4656,76.6311,397600.0],["2025-07-17",76.6597,77.3475,75.8382,76.3445,409000.0],["2025-07-18",76.7457,76.7743,75.7427,76.3254,495800.0],["2025-07-21",77.0418,77.7869,75.9624,76.0483,360800.0],["2025-07-22",76.3731,78.1499,76.2489,77.9111,464900.0],["2025-07-23",79.0192,82.4677,78.7995,81.0539,560400.0],["2025-07-24",80.0987,81.436,78.4938,78.6658,402400.0],["2025-07-25",79.535,80.4617,78.341,80.4234,394900.0],["2025-07-28",79.8121,80.2133,78.9714,79.0574,402800.0],["2025-07-29",79.621,80.3088,77.4621,77.7392,363300.0],["2025-07-30",78.2454,78.2454,75.6376,76.3922,450500.0],["2025-07-31",75.3892,75.7045,70.7371,71.1383,695200.0],["2025-08-01",69.8678,70.4696,67.451,70.2213,711300.0],["2025-08-04",71.1765,72.0936,71.0046,71.0237,646000.0],["2025-08-05",72.6763,74.2238,67.3268,69.715,1080600.0],["2025-08-06",70.441,70.441,68.731,68.9508,492300.0],["2025-08-07",69.7245,70.5651,67.5465,68.2534,471600.0],["2025-08-08",68.4254,68.5782,66.639,67.6898,354700.0],["2025-08-11",67.8809,68.3871,66.5244,67.3746,490800.0],["2025-08-12",68.5018,70.632,68.1388,70.3263,457500.0],["2025-08-13",69.7245,73.4214,69.2851,73.3927,489900.0],["2025-08-14",72.0649,73.0679,70.7849,72.0362,321000.0],["2025-08-15",72.6094,72.6094,71.3198,71.6637,284900.0],["2025-08-18",71.4726,72.0458,71.0714,71.6637,310500.0],["2025-08-19",72.0458,73.1157,71.5586,71.9216,303700.0],["2025-08-20",71.1956,71.6446,69.6194,70.2117,395700.0],["2025-08-21",69.4284,70.7466,69.2278,70.6416,276100.0],["2025-08-22",70.9664,76.2585,70.9664,75.7904,513000.0],["2025-08-25",75.5612,75.5612,74.071,74.1092,277100.0],["2025-08-26",74.0805,75.1695,73.8226,74.0327,209600.0],["2025-08-27",74.0423,75.2268,74.0423,75.0453,189600.0],["2025-08-28",75.3892,75.7904,73.9181,75.0931,223100.0],["2025-08-29",75.265,75.265,74.0518,74.6537,219300.0],["2025-09-02",72.7718,73.7939,72.2751,73.7271,302200.0],["2025-09-03",73.3927,75.3415,73.1921,74.2525,382100.0],["2025-09-04",74.7874,75.7904,74.0041,75.2937,343800.0],["2025-09-05",75.7522,77.5481,74.3193,75.4847,338300.0],["2025-09-08",75.1982,75.6376,73.5456,74.7301,371400.0],["2025-09-09",74.7587,75.4083,73.5933,74.7778,363300.0],["2025-09-10",74.5199,75.3606,72.8769,72.9533,345200.0],["2025-09-11",73.622,76.0006,73.2017,75.8955,421200.0],["2025-09-12",75.8286,75.8286,73.6029,73.622,366400.0],["2025-09-15",74.2238,74.348,72.447,73.2972,506500.0],["2025-09-16",73.7653,74.7205,72.4852,74.4244,427000.0],["2025-09-17",74.5595,76.0553,72.3399,73.0926,432400.0],["2025-09-18",73.7199,75.3219,73.6331,74.656,396700.0],["2025-09-19",74.4534,74.7236,72.7645,73.6524,1925800.0],["2025-09-22",73.5752,73.5752,71.2397,71.259,404000.0],["2025-09-23",71.0564,72.253,69.908,70.2554,362300.0],["2025-09-24",70.323,71.6547,69.6571,70.101,307300.0],["2025-09-25",69.6088,70.0141,67.4568,67.8621,406200.0],["2025-09-26",68.2288,68.3639,67.0804,67.4085,399300.0],["2025-09-29",67.891,67.891,66.3856,66.8681,464900.0],["2025-09-30",66.4435,66.4435,63.8475,64.2335,699400.0],["2025-10-01",63.9536,64.4941,63.4229,63.8764,444300.0],["2025-10-02",63.9054,65.1696,63.5097,64.909,328000.0],["2025-10-03",65.2275,67.0611,65.2275,66.2311,616200.0],["2025-10-06",66.4338,66.8198,64.3107,66.0285,538800.0],["2025-10-07",65.9223,66.2022,62.3903,62.535,538300.0],["2025-10-08",62.5929,63.5773,61.4831,63.0561,281300.0],["2025-10-09",63.1913,64.0984,62.5447,62.5833,272900.0],["2025-10-10",62.921,63.2299,60.0356,60.3058,343400.0],["2025-10-13",61.763,62.9982,61.5217,62.6798,360800.0],["2025-10-14",61.4349,64.745,61.4349,64.1563,318200.0],["2025-10-15",64.6967,65.2179,63.4518,64.0019,285800.0],["2025-10-16",63.9633,64.8125,63.6641,64.6871,364000.0],["2025-10-17",64.5037,65.3433,64.2142,64.5423,254400.0],["2025-10-20",65.0731,66.1153,64.6678,65.4398,298100.0],["2025-10-21",65.4784,67.0128,64.8029,66.7619,317400.0],["2025-10-22",66.511,70.3422,66.2505,69.3579,755500.0],["2025-10-23",69.0105,69.3965,67.2734,67.4857,438000.0],["2025-10-24",68.2867,68.5473,67.534,68.0358,267300.0],["2025-10-27",68.5666,69.5123,67.5629,68.1226,332600.0],["2025-10-28",67.6691,67.6691,65.4109,66.0092,400000.0],["2025-10-29",65.4398,65.9127,63.5194,64.2142,483700.0],["2025-10-30",63.5869,64.8511,63.1237,63.1623,464400.0],["2025-10-31",63.0176,63.9151,61.9367,63.6738,353300.0],["2025-11-03",63.4229,65.1889,62.2552,65.131,443600.0],["2025-11-04",64.0598,65.4205,63.9633,64.0019,512600.0],["2025-11-05",64.4362,66.8005,64.2914,64.9187,717800.0],["2025-11-06",54.3128,57.4396,47.7698,47.7795,1650700.0],["2025-11-07",48.0497,48.5225,44.8361,45.5019,1433900.0],["2025-11-10",46.6021,48.6287,45.9555,48.4646,1275300.0],["2025-11-11",47.4706,47.5768,44.6817,45.1449,990900.0],["2025-11-12",45.1931,46.3222,45.1931,45.5599,715200.0],["2025-11-13",45.4537,46.3319,43.9096,44.4404,684100.0],["2025-11-14",43.6587,44.9808,43.5429,43.9,832100.0],["2025-11-17",45.3572,46.0327,44.2763,44.6817,922800.0],["2025-11-18",43.4753,45.4537,43.0218,44.9519,939700.0],["2025-11-19",45.3958,46.2064,44.7685,45.7046,821300.0],["2025-11-20",46.3608,47.2873,44.8843,45.1738,738400.0],["2025-11-21",45.3861,49.5069,45.3861,49.0147,799100.0],["2025-11-24",49.0533,50.9159,48.6094,50.2982,1021700.0],["2025-11-25",51.2729,53.0776,50.829,52.7108,778500.0],["2025-11-26",52.7398,53.6566,52.595,52.9521,660700.0],["2025-11-28",52.9521,53.3574,52.595,52.6915,271700.0],["2025-12-01",52.3634,53.5987,52.3248,53.039,501200.0],["2025-12-02",53.4539,53.4539,51.9195,52.7591,851300.0],["2025-12-03",52.8653,54.3032,52.8653,53.3574,382300.0],["2025-12-04",53.1162,53.8206,52.2573,52.8267,568500.0],["2025-12-05",52.8846,53.5118,52.4985,53.1548,678900.0],["2025-12-08",53.4539,53.7434,50.9545,51.0703,754900.0],["2025-12-09",50.829,51.7555,50.5491,51.408,593700.0],["2025-12-10",51.4852,53.5311,51.0896,53.1548,1085800.0],["2025-12-11",53.6083,56.0499,53.0679,55.6542,643400.0],["2025-12-12",56.0692,57.208,55.4902,55.8955,706500.0],["2025-12-15",56.7254,57.015,54.9015,55.8472,688900.0],["2025-12-16",56.0113,56.407,54.4286,54.9208,550100.0],["2025-12-17",55.1524,57.1694,54.7181,56.0885,689000.0],["2025-12-18",56.7737,56.986,55.5481,55.6639,424100.0],["2025-12-19",55.4323,56.2526,54.8726,55.7411,4830000.0],["2025-12-22",55.799,57.5168,55.7797,57.208,757800.0],["2025-12-23",57.1018,57.5264,55.8859,56.9281,567700.0],["2025-12-24",56.4389,57.2999,56.302,57.0161,364800.0],["2025-12-26",57.3096,57.7303,56.977,57.2803,388000.0],["2025-12-29",56.9379,57.427,56.2824,56.8401,564600.0],["2025-12-30",56.6053,57.4368,56.4389,57.1433,451600.0],["2025-12-31",56.8792,57.339,56.1944,56.4389,536000.0],["2026-01-02",56.8792,58.2488,55.8617,57.5738,702400.0],["2026-01-05",57.0064,59.638,56.9379,58.2586,473700.0],["2026-01-06",58.2586,61.3696,57.8673,61.1838,533900.0],["2026-01-07",60.8903,60.9196,59.2663,59.7946,426400.0],["2026-01-08",59.3837,63.1697,59.3837,62.0643,495000.0],["2026-01-09",63.3165,64.1383,61.9566,63.9524,501500.0],["2026-01-12",63.5709,63.5709,62.2501,62.7393,455800.0],["2026-01-13",63.5904,64.0307,61.5066,62.4164,621300.0],["2026-01-14",62.4654,62.4654,60.1957,61.1838,557600.0],["2026-01-15",60.8022,62.0349,60.1859,61.1251,402500.0],["2026-01-16",58.7673,59.2271,57.2314,58.5717,676100.0],["2026-01-20",57.1531,57.427,56.302,56.3509,635200.0],["2026-01-21",56.9868,58.7673,56.8694,57.6814,565000.0],["2026-01-22",58.2195,59.1978,56.8596,57.8086,687900.0],["2026-01-23",57.6814,58.0336,55.9987,56.2041,391300.0],["2026-01-26",56.2042,56.6933,54.541,55.3824,452700.0],["2026-01-27",54.9421,55.3921,53.9149,54.0225,381000.0],["2026-01-28",54.316,54.9617,53.1616,53.1909,409200.0],["2026-01-29",53.5529,54.4236,53.1225,54.0714,639400.0],["2026-01-30",53.9247,53.9345,52.0365,53.1322,921900.0],["2026-02-02",53.0735,54.4138,52.829,53.2007,490100.0],["2026-02-03",52.8974,54.6584,51.43,52.1539,548800.0],["2026-02-04",52.9757,55.3139,52.829,54.5019,684700.0],["2026-02-05",54.0225,54.5508,52.5453,53.6116,376800.0],["2026-02-06",53.6116,55.1965,53.4649,54.3747,486700.0],["2026-02-09",53.866,54.3943,53.1714,53.6605,369700.0],["2026-02-10",54.2084,56.2824,54.1203,54.7171,411300.0],["2026-02-11",55.2552,56.3118,53.8953,54.3356,549700.0],["2026-02-12",55.265,55.7737,51.6941,52.1539,509400.0],["2026-02-13",52.4376,53.5823,51.3517,52.7801,488100.0],["2026-02-17",53.0148,56.7324,53.0051,56.3411,980200.0],["2026-02-18",56.0672,59.7456,55.8226,57.6814,959000.0],["2026-02-19",57.8282,58.5717,56.8596,57.427,841100.0],["2026-02-20",56.9574,57.8575,56.2531,57.6227,475200.0],["2026-02-23",57.0259,57.0259,52.829,53.9149,574800.0],["2026-02-24",53.9932,55.5487,53.9932,54.9813,523100.0],["2026-02-25",55.7639,57.1238,54.8736,56.7422,865100.0],["2026-02-26",68.8831,71.7789,64.5785,66.1927,1674100.0],["2026-02-27",64.6959,65.0677,62.299,63.6002,1174700.0],["2026-03-02",64.6177,67.0243,63.61,65.909,1002100.0],["2026-03-03",64.4611,67.3374,62.5534,66.4667,921700.0],["2026-03-04",67.0705,68.6842,66.0014,67.9021,643400.0],["2026-03-05",70.1395,72.5154,69.9217,71.2482,762500.0],["2026-03-06",69.9712,70.0207,66.4172,69.793,936600.0],["2026-03-09",67.5061,68.6941,64.8728,68.0308,732500.0],["2026-03-10",67.1992,67.9417,65.3282,65.9222,714900.0],["2026-03-11",67.4863,68.9317,66.3281,68.2387,615700.0],["2026-03-12",66.7241,67.0507,65.3678,65.3975,501500.0],["2026-03-13",66.0608,66.5855,64.061,64.3283,551000.0],["2026-03-16",64.3481,65.6747,63.8333,65.2292,561300.0],["2026-03-17",66.5954,69.7534,65.6549,68.8228,626100.0],["2026-03-18",68.0209,70.4859,67.9714,69.8425,517500.0],["2026-03-19",69.1099,71.0106,68.3377,70.377,423000.0],["2026-03-20",70.4463,70.4463,66.5954,67.219,1193300.0],["2026-03-23",69.5455,71.2779,68.7139,69.7237,574200.0],["2026-03-24",69.1,70.4562,68.4466,69.397,336300.0],["2026-03-25",70.575,70.773,67.9912,69.4564,370200.0],["2026-03-26",68.9515,70.773,68.9515,69.5158,313500.0],["2026-03-27",68.5258,69.2287,64.4273,65.4173,924300.0],["2026-03-30",65.7242,66.2786,63.8036,64.0709,540800.0],["2026-03-31",65.1104,66.0212,62.9325,64.4669,695700.0],["2026-04-01",64.655,67.7338,62.9424,66.734,621100.0],["2026-04-02",65.3876,67.8229,64.3481,66.7142,359300.0],["2026-04-06",65.8826,67.5655,65.6153,67.2487,317600.0],["2026-04-07",67.1497,67.1497,63.6749,64.3085,465200.0],["2026-04-08",67.4368,70.4562,66.0806,66.5459,656500.0],["2026-04-09",66.1103,68.3377,65.3975,67.813,358600.0],["2026-04-10",67.615,68.2189,66.9221,67.2784,378700.0],["2026-04-13",66.3281,67.7437,64.4768,67.6348,363000.0],["2026-04-14",67.6249,68.4367,66.4865,67.0111,460000.0],["2026-04-15",66.9616,69.0505,66.8231,69.0109,292100.0],["2026-04-16",69.2287,70.5057,68.6545,70.1098,452700.0],["2026-04-17",71.5551,75.3962,71.3868,74.228,561100.0],["2026-04-20",73.644,76.6535,73.4658,76.4753,550700.0],["2026-04-21",76.6733,80.3857,76.3367,77.0593,533900.0],["2026-04-22",77.1188,77.287,70.1395,70.8522,785300.0],["2026-04-23",70.1395,71.0898,69.0604,70.6047,487000.0],["2026-04-24",70.3276,71.7729,69.8029,71.7729,308800.0],["2026-04-27",71.8521,72.654,71.0007,71.6442,433900.0],["2026-04-28",72.0006,72.4659,70.189,70.4859,314000.0],["2026-04-29",70.1494,70.2682,67.0508,67.7437,412200.0],["2026-04-30",68.6248,71.9412,68.3278,71.2878,368200.0],["2026-05-01",71.7828,73.0698,71.0304,72.0204,503000.0],["2026-05-04",71.4264,72.456,69.1693,69.5059,493600.0],["2026-05-05",67.3378,75.5546,66.0014,72.9807,995900.0],["2026-05-06",75.2378,78.1483,74.8418,77.4751,673500.0],["2026-05-07",77.2177,78.7126,75.2477,76.3763,510900.0],["2026-05-08",76.5644,78.0196,74.5547,76.3466,414300.0],["2026-05-11",76.0001,76.0001,74.0498,74.4359,481300.0],["2026-05-12",73.9113,75.7229,70.4166,71.6937,581700.0],["2026-05-13",71.3076,72.9015,70.0603,71.961,462600.0],["2026-05-14",72.9609,73.7331,71.0799,71.4561,284700.0],["2026-05-15",71.1195,71.1789,69.6049,70.1692,338700.0],["2026-05-18",70.7235,72.4659,70.2979,72.06,351000.0],["2026-05-19",72.1293,72.1293,69.298,69.5554,471300.0],["2026-05-20",69.7534,73.3965,67.6447,73.1391,564000.0],["2026-05-21",71.4561,74.1983,70.0603,73.8815,478100.0],["2026-05-22",74.1983,75.3962,73.9806,74.4359,446200.0],["2026-05-26",75.515,79.8016,75.4952,78.97,584400.0],["2026-05-27",80.94,84.28,80.59,84.12,593500.0],["2026-05-28",83.07,87.31,82.41,85.33,607100.0],["2026-05-29",85.02,87.47,84.52,84.88,863100.0],["2026-06-01",87.24,90.84,85.86,90.67,951200.0],["2026-06-02",89.77,91.61,88.77,89.66,823100.0],["2026-06-03",89.0,89.0,84.51,85.5,757200.0],["2026-06-04",86.39,87.8,85.75,86.87,481200.0],["2026-06-05",86.8,90.19,86.63,89.49,575800.0],["2026-06-08",88.69,90.85,86.97,89.51,526600.0],["2026-06-09",90.31,92.74,88.23,89.63,545500.0],["2026-06-10",88.74,91.65,87.71,87.73,396200.0],["2026-06-11",88.37,93.0,88.37,92.87,485300.0],["2026-06-12",93.36,94.62,92.42,93.38,482400.0],["2026-06-15",95.16,97.44,94.75,95.32,505700.0],["2026-06-16",95.09,96.31,93.91,94.38,271400.0],["2026-06-17",94.73,98.11,93.07,93.96,437300.0],["2026-06-18",95.02,100.02,94.46,97.97,739100.0],["2026-06-22",97.87,98.45,95.04,95.71,391800.0],["2026-06-23",94.18,97.73,94.17,97.51,357000.0],["2026-06-24",98.62,101.98,98.24,99.15,528200.0],["2026-06-25",99.48,102.0,96.73,98.73,312600.0],["2026-06-26",97.86,101.42,97.86,101.3,898800.0],["2026-06-29",100.2,103.13,99.44,103.04,489100.0],["2026-06-30",105.0,105.97,101.74,101.88,451700.0],["2026-07-01",101.64,104.17,99.7,99.88,361300.0],["2026-07-02",100.94,101.54,97.39,100.25,341900.0],["2026-07-06",100.25,100.325,96.07,97.87,441824.562744],["2026-07-07",97.88,100.08,97.5707,99.35,290815.116187],["2026-07-08",98.02,99,93,94.11,666516.185099],["2026-07-09",94.45,100.205,94.27,98.81,432975.087083],["2026-07-10",99.57,100.9284,96.545,98.31,233879.621933],["2026-07-13",98.25,99.06,95.98,97.65,323395.648201],["2026-07-14",97.87,98.5,96.31,96.98,272980.679863],["2026-07-15",98.39,100.63,97.2701,99.62,381162.712605],["2026-07-16",100.4,102.3,100,101.83,436850.056363],["2026-07-17",100.74,101.42,98.54,99.98,450660.471044],["2026-07-20",100.5,100.96,97.5,97.58,359385.855885],["2026-07-21",97.01,98.525,96.47,97.98,295544.048415],["2026-07-22",98.31,99.69,96.59,97,445581.114682],["2026-07-23",95.39,95.42,92.54,93.82,521412.101884],["2026-07-24",95,96.41,93.9625,94.39,319284.115999],["2026-07-27",96.04,98.96,95.52,98.87,305716.654922],["2026-07-28",99.18,102.98,98.02,102.57,506948.033587],["2026-07-29",100.91,105.395,100.43,102.79,549962.237433],["2026-07-30",101.58,101.58,96.745,97.59,469949.70901],["2026-07-31",98.14,99,97.3,97.51,321224.845105],["2026-08-03",98.73,101.51,96.88,97.4,301488.342288],["2026-08-04",98.8,99.52,97.76,98.69,352808.557638],["2026-08-05",98.67,103.12,98.62,101.74,475536.154084],["2026-08-06",110.765,128.01,107.55,124.75,1819456.93615],["2026-08-07",126.79,131.34,123.02,123.47,1107291.318368],["2026-08-10",121.51,122.27,114.98,116.08,189978.816719],["2026-08-11",113.6,117.46,113.6,114.86,400328.50405],["2026-08-12",117,119.36,115.84,119.33,516192.285207],["2026-08-13",120.87,121.73,118.6603,121.31,332356.726913],["2026-08-14",121.9,124.12,120.29,120.99,254660.696216],["2026-08-17",119.5,121.6268,118.84,119.47,282698.486656],["2026-08-18",117.68,120.47,114.94,115.04,393833.248704],["2026-08-19",116.55,119.9999,115.445,116,373069.760321],["2026-08-20",115.01,115.01,108.7,110.28,845774.712085],["2026-08-21",111.59,112.95,110.4,112.55,691587.21303],["2026-08-24",112.5,114.59,110.73,114.35,596684.591359],["2026-08-25",115.25,117.3,112.83,117.02,479827.960015],["2026-08-26",117.67,120,114.68,114.78,465111.981141],["2026-08-27",114.29,115.58,111.17,111.44,284835.969456],["2026-08-28",112.38,112.53,110.04,110.09,288768.804614],["2026-08-31",109.5,110.665,103.9,104.26,568704.556559],["2026-09-01",103.5,103.515,98.72,99.08,810749.016841],["2026-09-02",100.5,102,99.82,100.02,893555.525905],["2026-09-03",100.84,101.49,98.2101,99.21,403046.208554],["2026-09-04",99.62,107.61,99.6,106.62,735797.332415],["2026-09-08",105.51,106.97,101.42,102.41,526263.122891],["2026-09-09",101.79,102.22,100.37,100.63,428381.995844],["2026-09-10",102.14,102.68,100.64,101.09,361751.825729],["2026-09-11",102.6,104.56,101.93,103.59,295883.178934],["2026-09-14",101.98,103.26,100.86,102.4,311208.796671]]}