{"t":"VRSK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-10-07",25.67,27.543,25.1091,25.8792,63739500.0],["2009-10-08",25.9838,26.0884,25.1947,25.2897,6906700.0],["2009-10-09",25.5084,26.1359,25.0806,25.0996,3361300.0],["2009-10-12",25.9457,26.5257,24.8144,24.957,7177000.0],["2009-10-13",25.3563,25.9172,25.2327,25.8507,3296000.0],["2009-10-14",25.9077,26.8489,25.67,26.6113,3222400.0],["2009-10-15",26.887,27.3814,26.3831,26.9155,3181300.0],["2009-10-16",27.0486,27.1912,26.1929,27.1627,3974100.0],["2009-10-19",27.1152,27.4669,26.1454,26.1454,1892100.0],["2009-10-20",26.1454,26.7159,26.0028,26.6778,3387000.0],["2009-10-21",26.6208,26.9535,26.4877,26.6208,1079000.0],["2009-10-22",26.3926,27.0771,25.9743,26.5162,1172500.0],["2009-10-23",26.6208,26.9916,26.1549,26.9726,2385700.0],["2009-10-26",26.4591,27.1912,26.3926,27.0486,834400.0],["2009-10-27",27.1342,27.8092,26.5542,27.1532,1578700.0],["2009-10-28",26.8204,27.1437,26.2025,26.326,1153500.0],["2009-10-29",26.5067,26.6208,26.3831,26.5162,563500.0],["2009-10-30",26.6208,26.6873,25.9553,26.0788,819600.0],["2009-11-02",26.0313,26.288,25.2897,26.0218,978000.0],["2009-11-03",26.0788,26.1359,25.5274,26.0123,696500.0],["2009-11-04",25.9838,26.1264,25.6225,25.632,461200.0],["2009-11-05",25.689,26.2405,25.6415,25.9553,470400.0],["2009-11-06",25.8126,25.9933,25.6225,25.7651,310800.0],["2009-11-09",25.9077,26.326,25.7176,26.2215,615600.0],["2009-11-10",25.9077,26.868,25.9077,26.307,287300.0],["2009-11-11",26.5542,27.6856,26.269,27.5525,1174600.0],["2009-11-12",27.3624,28.5223,27.0296,27.4764,1211600.0],["2009-11-13",27.3624,27.6476,27.1057,27.4764,414900.0],["2009-11-16",27.3338,27.581,26.8585,27.4289,1424300.0],["2009-11-17",27.1437,27.5335,26.0503,26.4782,2496000.0],["2009-11-18",26.9916,27.5715,26.7729,27.0961,730900.0],["2009-11-19",27.3909,27.4669,26.5637,27.1342,1223600.0],["2009-11-20",27.0961,27.2292,27.0201,27.1437,875700.0],["2009-11-23",27.2673,27.2673,26.307,27.0011,447600.0],["2009-11-24",26.7919,26.7919,26.288,26.4116,685400.0],["2009-11-25",26.3546,26.4401,25.8317,25.9553,892800.0],["2009-11-27",25.632,25.8412,25.3468,25.6605,264600.0],["2009-11-30",25.9933,26.0503,25.4133,25.5845,888700.0],["2009-12-01",25.5845,26.6683,25.5845,26.4116,617200.0],["2009-12-02",26.3926,26.4401,26.0028,26.1549,820900.0],["2009-12-03",26.4401,26.5637,26.1454,26.3546,491800.0],["2009-12-04",26.4782,27.0391,26.4782,27.0296,535500.0],["2009-12-07",26.8109,27.5525,26.5637,27.3243,361500.0],["2009-12-08",27.0106,27.4955,26.5257,27.2007,398200.0],["2009-12-09",26.9345,27.2863,26.7919,27.2388,449600.0],["2009-12-10",27.1627,27.2863,26.7444,27.0011,435200.0],["2009-12-11",26.6398,27.3909,26.6208,27.2483,590700.0],["2009-12-14",27.1532,27.6095,27.1532,27.562,502300.0],["2009-12-15",27.505,28.0184,27.3528,27.8567,891900.0],["2009-12-16",27.8282,29.4445,27.7141,28.893,1572400.0],["2009-12-17",28.7599,29.1307,28.5223,28.9026,929200.0],["2009-12-18",28.8835,29.473,28.2656,29.0547,8298500.0],["2009-12-21",29.2638,29.2638,28.4177,28.9976,885900.0],["2009-12-22",28.8455,29.3304,28.6173,29.0737,420900.0],["2009-12-23",29.1688,29.416,28.7219,29.1688,845700.0],["2009-12-24",29.2733,29.6441,29.1688,29.2829,170800.0],["2009-12-28",29.3684,29.5871,29.1117,29.435,250100.0],["2009-12-29",29.3969,29.6061,29.1878,29.473,283400.0],["2009-12-30",29.3874,29.473,28.9501,29.473,175200.0],["2009-12-31",29.3399,29.473,28.7219,28.7885,154600.0],["2010-01-04",28.9121,28.9976,28.2085,28.3796,390000.0],["2010-01-05",28.3796,28.5888,28.0374,28.5698,430000.0],["2010-01-06",28.5223,29.3494,28.5223,28.9406,848900.0],["2010-01-07",28.8645,29.1688,28.3321,28.893,426600.0],["2010-01-08",28.7219,28.779,28.5032,28.5223,253200.0],["2010-01-11",28.5508,28.6268,28.2846,28.4557,676500.0],["2010-01-12",28.5127,28.8835,28.3701,28.6744,742000.0],["2010-01-13",28.6173,28.798,28.6173,28.6649,394400.0],["2010-01-14",28.6078,28.6173,28.4177,28.4367,301100.0],["2010-01-15",28.3036,28.4462,27.2483,27.524,766000.0],["2010-01-19",27.4194,27.4194,26.4401,26.5732,1531700.0],["2010-01-20",26.4401,26.7158,26.326,26.6113,957600.0],["2010-01-21",26.6113,27.0011,26.5352,26.6588,681800.0],["2010-01-22",26.8109,26.9725,26.5542,26.6303,595600.0],["2010-01-25",26.6018,26.849,26.5352,26.5732,256500.0],["2010-01-26",26.4591,27.3338,26.4591,26.9535,302600.0],["2010-01-27",26.8394,27.7997,26.6303,27.4764,475200.0],["2010-01-28",27.3338,27.6,27.1627,27.3528,495200.0],["2010-01-29",27.4099,27.4764,26.6208,26.7349,389800.0],["2010-02-01",26.8204,27.0581,26.8109,27.0106,400800.0],["2010-02-02",26.9916,27.1817,26.5257,26.5827,536200.0],["2010-02-03",26.5827,26.7444,26.5257,26.6113,309300.0],["2010-02-04",26.5542,26.5637,26.3451,26.3831,617700.0],["2010-02-05",26.3831,26.4496,25.3373,26.3356,645500.0],["2010-02-08",26.3641,26.5352,26.0313,26.269,632500.0],["2010-02-09",26.2215,26.7159,26.2215,26.4687,1451000.0],["2010-02-10",26.5827,26.7063,26.1549,26.4687,496600.0],["2010-02-11",26.3356,26.7919,26.3356,26.6398,346900.0],["2010-02-12",26.3451,26.9916,26.1739,26.9155,875600.0],["2010-02-16",26.7158,27.0106,26.5732,26.8585,213500.0],["2010-02-17",26.6873,26.906,26.4782,26.5637,456100.0],["2010-02-18",26.4021,26.7158,26.2975,26.6208,613800.0],["2010-02-19",26.4591,26.8394,26.4591,26.6303,152500.0],["2010-02-22",26.6208,27.0201,26.5162,26.849,290500.0],["2010-02-23",27.0201,27.0201,26.4496,26.6303,390400.0],["2010-02-24",26.6113,26.6208,26.5067,26.5827,263000.0],["2010-02-25",26.4591,26.6778,26.4591,26.6018,328900.0],["2010-02-26",26.6968,26.906,26.5827,26.906,632800.0],["2010-03-01",27.0581,27.3243,26.8299,27.0011,321800.0],["2010-03-02",27.0011,27.2388,26.4211,26.6398,468000.0],["2010-03-03",26.5637,26.7444,26.0218,26.269,663200.0],["2010-03-04",26.212,26.5637,25.7176,25.8982,294700.0],["2010-03-05",25.9267,26.2215,25.9172,26.0313,716400.0],["2010-03-08",25.8982,27.9043,25.8317,27.6,680100.0],["2010-03-09",27.3528,27.4955,26.5922,27.0486,706800.0],["2010-03-10",26.9535,27.3719,26.9535,27.1247,413000.0],["2010-03-11",27.1817,27.1912,26.6208,26.8014,479100.0],["2010-03-12",27.0296,27.2958,26.6208,26.8109,537800.0],["2010-03-15",26.6873,26.8014,26.5162,26.7158,463300.0],["2010-03-16",26.6778,26.7634,26.6018,26.6683,623800.0],["2010-03-17",26.7634,26.7634,26.6208,26.6303,415200.0],["2010-03-18",26.6303,27.0961,26.6208,26.9726,232800.0],["2010-03-19",26.8965,27.1247,26.4116,26.8965,462000.0],["2010-03-22",26.8299,27.3528,26.7539,26.8109,253800.0],["2010-03-23",26.6683,27.0201,26.4401,26.6208,341500.0],["2010-03-24",26.6208,26.868,26.4496,26.6398,628600.0],["2010-03-25",26.6873,27.0391,26.5447,26.6208,230300.0],["2010-03-26",26.6398,26.7444,26.5922,26.6873,314300.0],["2010-03-29",26.6778,26.8394,26.3831,26.6208,317000.0],["2010-03-30",26.7254,26.8299,26.4687,26.5352,732900.0],["2010-03-31",26.5542,26.963,26.5542,26.8109,480200.0],["2010-04-01",26.8585,27.0201,26.4972,26.6113,537000.0],["2010-04-05",26.3165,26.6778,26.1739,26.5162,406400.0],["2010-04-06",26.3546,26.8014,26.231,26.7729,543700.0],["2010-04-07",26.6398,26.7919,26.1644,26.4401,548500.0],["2010-04-08",26.2975,26.5542,26.1644,26.288,318300.0],["2010-04-09",26.4401,26.7063,26.2785,26.6018,411400.0],["2010-04-12",26.5067,26.8965,26.4021,26.6588,181300.0],["2010-04-13",26.6208,26.944,26.6113,26.6873,938700.0],["2010-04-14",26.6398,27.2292,26.6398,27.1532,1019800.0],["2010-04-15",26.9916,27.1152,26.7444,26.8014,438900.0],["2010-04-16",26.6778,26.8109,26.6208,26.6398,356700.0],["2010-04-19",26.6398,27.0866,26.5257,26.849,295500.0],["2010-04-20",26.9345,27.3148,26.8014,26.8965,177100.0],["2010-04-21",26.963,27.1912,26.6208,26.7729,406100.0],["2010-04-22",26.6303,26.963,26.6208,26.8109,225800.0],["2010-04-23",26.6968,26.9916,26.6778,26.9155,211700.0],["2010-04-26",26.8204,27.2292,26.8204,27.1532,344800.0],["2010-04-27",27.1247,27.1912,26.8965,27.1057,221200.0],["2010-04-28",26.9345,26.9345,26.3831,26.4306,518600.0],["2010-04-29",26.4877,26.6873,26.326,26.6493,532000.0],["2010-04-30",26.5447,27.3148,26.5447,26.6398,269600.0],["2010-05-03",26.5257,26.8489,26.4211,26.7634,530400.0],["2010-05-04",26.6398,27.0581,26.5637,26.9535,471600.0],["2010-05-05",26.6968,27.1532,26.6208,26.906,423100.0],["2010-05-06",26.8109,27.0486,26.4116,26.6113,604500.0],["2010-05-07",26.4116,26.8394,26.1074,26.3546,1907800.0],["2010-05-10",27.0771,27.0866,26.288,26.4591,889100.0],["2010-05-11",26.307,27.1056,26.2024,27.0581,584200.0],["2010-05-12",27.4289,28.8265,26.925,28.4462,2098900.0],["2010-05-13",28.199,29.9294,28.0944,28.8075,1505400.0],["2010-05-14",28.6934,29.416,28.6173,29.3114,1102700.0],["2010-05-17",29.2638,30.1861,29.0261,29.2353,1406200.0],["2010-05-18",29.2829,29.6156,28.6268,28.8075,1480700.0],["2010-05-19",28.5603,28.9881,28.142,28.5128,735000.0],["2010-05-20",28.0184,28.7885,27.543,27.7997,572200.0],["2010-05-21",27.4574,27.8187,27.0581,27.581,1018600.0],["2010-05-24",27.3909,28.2656,27.3909,27.7902,964300.0],["2010-05-25",27.2102,28.2656,27.0201,28.2656,1114400.0],["2010-05-26",28.5698,28.7219,27.581,27.8092,4949700.0],["2010-05-27",27.9993,28.4557,27.8758,28.2941,736200.0],["2010-05-28",28.1229,28.9026,28.1229,28.7599,515900.0],["2010-06-01",28.836,28.9786,28.1515,28.237,673000.0],["2010-06-02",28.1134,28.7695,27.8092,28.7695,757500.0],["2010-06-03",28.6173,29.2828,28.5698,29.1973,667300.0],["2010-06-04",28.7885,28.9976,28.4367,28.5413,896100.0],["2010-06-07",28.5888,29.0737,28.1039,28.1229,692100.0],["2010-06-08",28.0374,28.2656,27.8758,28.1229,935700.0],["2010-06-09",28.3416,28.5127,27.4289,27.524,791200.0],["2010-06-10",27.7712,28.0849,27.4004,28.0184,640900.0],["2010-06-11",27.7617,28.1515,27.7617,28.0944,234800.0],["2010-06-14",28.1895,29.0166,28.1039,28.9026,424700.0],["2010-06-15",28.9976,29.1497,28.199,29.0262,688400.0],["2010-06-16",28.8455,28.9691,28.6363,28.7314,390900.0],["2010-06-17",28.9121,29.0927,28.7029,28.855,279900.0],["2010-06-18",28.9026,28.9976,28.7124,28.9026,332800.0],["2010-06-21",28.9976,29.0927,28.4177,28.4937,223700.0],["2010-06-22",28.6554,29.2638,28.6554,29.1497,797600.0],["2010-06-23",28.9976,29.0642,28.5318,28.874,468900.0],["2010-06-24",28.8265,28.9786,28.6173,28.6363,211500.0],["2010-06-25",28.6268,29.4064,28.6268,29.4064,1496400.0],["2010-06-28",29.2924,29.5776,29.0547,29.3019,634400.0],["2010-06-29",28.9026,29.2448,28.18,28.237,295400.0],["2010-06-30",28.1324,29.0166,28.0469,28.4272,503400.0],["2010-07-01",28.4747,28.8455,28.142,28.7124,664000.0],["2010-07-02",28.9596,29.2068,28.4557,28.6459,386100.0],["2010-07-06",28.855,28.855,28.2941,28.5698,471900.0],["2010-07-07",28.5698,28.5698,27.9043,28.1229,344400.0],["2010-07-08",28.1229,28.237,27.9518,27.9613,393900.0],["2010-07-09",27.9138,28.3131,27.6761,27.9233,335200.0],["2010-07-12",27.7807,28.3321,27.7141,27.7522,358900.0],["2010-07-13",27.9613,27.9613,27.3909,27.7712,860900.0],["2010-07-14",27.8092,27.9328,27.543,27.8662,500900.0],["2010-07-15",27.7902,28.0089,27.5145,27.5715,427700.0],["2010-07-16",27.4764,27.8092,27.3338,27.4289,483600.0],["2010-07-19",27.3814,27.619,27.2292,27.3338,402400.0],["2010-07-20",27.1152,27.4384,27.0201,27.3814,396300.0],["2010-07-21",27.4289,27.8282,27.0106,27.1247,749400.0],["2010-07-22",27.2578,27.4574,27.2197,27.3719,170900.0],["2010-07-23",27.4574,28.142,27.4384,27.9993,359400.0],["2010-07-26",28.0469,28.6649,27.6951,28.5032,325700.0],["2010-07-27",28.5223,28.6078,28.0469,28.142,187700.0],["2010-07-28",27.9708,28.218,27.562,27.6856,270300.0],["2010-07-29",27.7617,28.142,27.5145,27.7046,150100.0],["2010-07-30",27.505,28.3606,27.3338,28.2275,277800.0],["2010-08-02",28.5318,28.5888,27.8282,27.9423,374000.0],["2010-08-03",27.9613,28.1229,27.3433,27.4004,291200.0],["2010-08-04",27.4289,28.0754,27.4289,27.9803,126200.0],["2010-08-05",27.3338,27.5335,26.4306,27.1912,829900.0],["2010-08-06",26.9916,27.5715,26.4306,27.0961,1452300.0],["2010-08-09",27.0961,27.2673,27.0201,27.0676,331500.0],["2010-08-10",26.8299,27.1342,26.6493,27.0201,320700.0],["2010-08-11",26.7159,28.8075,26.6398,26.9726,675100.0],["2010-08-12",26.6398,27.562,26.6208,26.944,375100.0],["2010-08-13",26.7824,26.9726,26.7729,26.9155,265600.0],["2010-08-16",26.7539,27.2483,26.6208,26.8109,517800.0],["2010-08-17",26.8585,27.0961,26.6208,27.0011,312200.0],["2010-08-18",26.8775,27.0771,26.6208,26.8014,276500.0],["2010-08-19",26.7919,27.0011,26.5922,26.925,290500.0],["2010-08-20",26.7919,27.0961,26.6873,27.0676,296600.0],["2010-08-23",27.0581,27.0961,26.4401,26.5827,204200.0],["2010-08-24",26.6208,26.9345,26.6208,26.6208,230100.0],["2010-08-25",26.4972,26.8299,26.3355,26.4021,365000.0],["2010-08-26",26.3356,26.5447,26.0503,26.2405,251700.0],["2010-08-27",26.2405,26.8965,26.0693,26.5447,329200.0],["2010-08-30",26.307,26.8299,26.307,26.3831,227700.0],["2010-08-31",26.3356,26.6873,26.0693,26.4496,579200.0],["2010-09-01",26.4591,26.8585,26.4496,26.7539,738300.0],["2010-09-02",26.6588,27.0866,26.6208,26.9726,400800.0],["2010-09-03",27.0296,27.0296,26.7444,26.7634,318900.0],["2010-09-07",26.6683,26.982,26.4401,26.4877,320800.0],["2010-09-08",26.4687,26.6398,26.1739,26.2024,249300.0],["2010-09-09",26.3165,26.6113,26.3165,26.4306,306900.0],["2010-09-10",26.3355,27.0296,26.2975,26.4782,324500.0],["2010-09-13",26.4306,26.8014,26.3641,26.6208,326300.0],["2010-09-14",26.4877,26.7254,26.3926,26.4591,229400.0],["2010-09-15",26.326,27.3338,26.0503,27.0201,708600.0],["2010-09-16",26.9155,26.9155,26.4306,26.4687,518700.0],["2010-09-17",27.0296,27.0296,26.4972,26.6208,747900.0],["2010-09-20",26.6208,26.8585,26.6018,26.8014,254800.0],["2010-09-21",26.7158,26.7254,26.5732,26.6303,190500.0],["2010-09-22",26.6683,27.1912,26.6208,27.0676,244000.0],["2010-09-23",26.5637,27.0486,26.1549,26.9155,492600.0],["2010-09-24",27.0296,27.3338,26.6018,26.9916,798400.0],["2010-09-27",26.6208,27.0486,26.0979,26.1834,817200.0],["2010-09-28",26.2024,26.326,25.7081,25.9077,9182900.0],["2010-09-29",25.9077,26.5542,25.8887,26.4972,1551000.0],["2010-09-30",26.4687,26.7919,26.269,26.6303,1256500.0],["2010-10-01",26.3736,27.3243,25.7936,26.925,1222000.0],["2010-10-04",26.906,27.0201,26.6113,26.6968,947300.0],["2010-10-05",26.6588,26.8585,26.2405,26.3356,1961400.0],["2010-10-06",26.307,26.6303,26.1834,26.5447,359400.0],["2010-10-07",26.6113,26.6113,26.2215,26.2785,422700.0],["2010-10-08",26.3641,26.6683,26.1549,26.6208,518900.0],["2010-10-11",26.5447,26.8585,26.4021,26.8109,439000.0],["2010-10-12",27.1532,27.2768,26.7254,27.2197,785500.0],["2010-10-13",27.3243,27.3338,26.868,27.0011,824600.0],["2010-10-14",26.868,27.2578,26.7254,27.2102,1269900.0],["2010-10-15",27.2578,27.5525,27.0201,27.4574,551000.0],["2010-10-18",27.5715,28.1229,27.524,28.0754,676100.0],["2010-10-19",27.8567,28.2751,27.2863,28.0374,1110100.0],["2010-10-20",28.0469,28.2656,28.0469,28.2085,567500.0],["2010-10-21",28.218,28.3131,27.543,27.8758,1037000.0],["2010-10-22",27.7997,28.4082,27.5525,28.3416,447300.0],["2010-10-25",28.4557,28.4937,28.1895,28.3036,360300.0],["2010-10-26",28.4842,28.5223,28.3416,28.5223,531500.0],["2010-10-27",28.3987,28.5223,28.218,28.4177,672700.0],["2010-10-28",28.4272,28.4462,27.9803,28.1325,457600.0],["2010-10-29",28.0089,28.4177,27.4004,28.3416,568000.0],["2010-11-01",28.3321,28.3321,27.8662,28.237,607900.0],["2010-11-02",28.2085,28.2085,27.8377,27.8948,604300.0],["2010-11-03",27.7712,28.0659,27.7046,27.9423,465100.0],["2010-11-04",28.3987,29.1688,28.3036,29.0071,2804500.0],["2010-11-05",29.1212,29.2828,28.7124,28.779,852200.0],["2010-11-08",28.6744,28.9786,28.5888,28.6173,1408100.0],["2010-11-09",28.7314,28.8645,28.4652,28.5128,786000.0],["2010-11-10",28.4462,29.0262,28.4462,29.0262,734200.0],["2010-11-11",28.798,28.9026,28.5032,28.6078,322300.0],["2010-11-12",28.6458,28.8455,28.4937,28.5032,271400.0],["2010-11-15",28.4652,29.0452,28.3796,28.6268,242000.0],["2010-11-16",28.6649,28.9121,28.5318,28.9026,582600.0],["2010-11-17",28.8645,29.0927,28.798,29.0452,438700.0],["2010-11-18",29.1688,29.511,29.1402,29.473,528100.0],["2010-11-19",29.473,29.5681,29.0642,29.2163,1999200.0],["2010-11-22",29.1307,29.4255,28.9216,29.3684,1020100.0],["2010-11-23",29.1878,29.2828,28.9501,28.9501,320100.0],["2010-11-24",29.0927,29.2258,28.9786,29.0832,416900.0],["2010-11-26",28.9026,29.0547,28.4272,28.9596,158200.0],["2010-11-29",28.8075,28.8075,28.4937,28.5983,1118200.0],["2010-11-30",28.3321,28.8835,28.3321,28.779,1028600.0],["2010-12-01",28.9501,29.511,28.817,29.3684,596600.0],["2010-12-02",29.3114,29.5681,29.3114,29.4445,424200.0],["2010-12-03",29.511,30.3857,29.4255,30.0149,1048300.0],["2010-12-06",29.9579,30.4428,29.5491,30.3477,648000.0],["2010-12-07",30.6139,31.2794,29.6727,30.9086,689400.0],["2010-12-08",31.0798,31.9069,30.8801,31.6597,942600.0],["2010-12-09",31.8499,31.8499,31.6787,31.7643,867500.0],["2010-12-10",31.7738,31.7738,30.6804,31.3745,748600.0],["2010-12-13",31.5551,31.6122,31.2414,31.346,308800.0],["2010-12-14",31.2509,31.6407,31.2224,31.5551,707500.0],["2010-12-15",31.6027,31.6882,31.4981,31.5551,758500.0],["2010-12-16",30.5664,31.8784,30.5664,31.8594,871200.0],["2010-12-17",31.7168,32.5249,31.6787,32.2587,864100.0],["2010-12-20",32.2587,32.8767,32.0685,32.715,464200.0],["2010-12-21",32.7055,32.9527,32.6009,32.7436,747100.0],["2010-12-22",32.6104,32.8006,32.5914,32.753,304100.0],["2010-12-23",32.6485,32.8006,32.3728,32.5154,499300.0],["2010-12-27",32.4393,32.9337,32.2587,32.8957,224800.0],["2010-12-28",32.7911,32.8767,32.5344,32.62,204900.0],["2010-12-29",32.5439,32.7626,32.4583,32.6675,253500.0],["2010-12-30",32.6865,33.1429,32.5534,32.696,333200.0],["2010-12-31",32.5629,32.7436,32.3252,32.4013,395600.0],["2011-01-03",32.4488,33.6182,32.4488,32.7721,926000.0],["2011-01-04",32.7435,33.0383,32.3728,32.5819,509100.0],["2011-01-05",32.3442,32.7245,32.3252,32.6295,469200.0],["2011-01-06",32.8006,32.8006,32.5534,32.6485,436000.0],["2011-01-07",32.7245,32.7816,32.5154,32.5534,275500.0],["2011-01-10",32.5154,32.696,32.3633,32.6009,349200.0],["2011-01-11",32.6295,32.677,32.1446,32.2682,479200.0],["2011-01-12",32.3252,32.5154,32.1446,32.4203,816900.0],["2011-01-13",32.3633,32.3633,32.1351,32.3252,326400.0],["2011-01-14",32.2396,32.4678,32.021,32.0685,819000.0],["2011-01-18",31.9734,32.2682,31.8308,31.9354,512100.0],["2011-01-19",31.9734,32.1351,31.7263,31.9259,759000.0],["2011-01-20",31.7643,31.8879,31.5932,31.7643,483200.0],["2011-01-21",31.8498,31.9925,31.4791,31.7167,434700.0],["2011-01-24",31.6692,32.3062,31.6692,32.1731,450100.0],["2011-01-25",32.04,32.4773,31.9925,32.4488,739800.0],["2011-01-26",32.5439,32.62,32.3157,32.3823,570800.0],["2011-01-27",32.3157,32.6104,32.2206,32.5344,586600.0],["2011-01-28",32.4964,32.5534,31.983,32.0875,495200.0],["2011-01-31",32.04,32.3918,31.8689,32.1636,329300.0],["2011-02-01",32.3728,32.7245,32.2301,32.4964,899300.0],["2011-02-02",32.3918,32.5914,32.1826,32.2111,279000.0],["2011-02-03",32.2111,32.3347,32.1351,32.1826,411200.0],["2011-02-04",32.1351,32.3347,32.078,32.097,274400.0],["2011-02-07",32.2206,32.3728,32.0305,32.2302,657000.0],["2011-02-08",32.1826,32.3252,32.078,32.1065,299100.0],["2011-02-09",32.04,32.3157,32.0305,32.2302,295200.0],["2011-02-10",32.2016,32.2682,32.04,32.097,635300.0],["2011-02-11",32.2397,32.3633,31.9069,32.1921,756500.0],["2011-02-14",32.1351,32.2302,31.9259,32.1826,361200.0],["2011-02-15",32.0875,32.2777,32.059,32.0685,298100.0],["2011-02-16",32.1351,32.2302,32.0115,32.0875,470200.0],["2011-02-17",32.059,32.1541,31.6692,31.7833,1374000.0],["2011-02-18",31.6502,32.1826,31.6502,32.1161,406100.0],["2011-02-22",31.8118,32.078,31.5361,31.5551,679700.0],["2011-02-23",31.5266,31.5836,30.8516,30.9657,474500.0],["2011-02-24",30.8801,31.0322,30.709,30.8421,711100.0],["2011-02-25",30.9466,31.1368,30.766,30.8896,1195800.0],["2011-02-28",31.0227,31.0512,30.6234,30.7565,2232300.0],["2011-03-01",30.5283,31.0702,29.3684,29.492,6824300.0],["2011-03-02",29.3684,29.8818,29.2448,29.7677,2371000.0],["2011-03-03",30.0054,30.2241,29.5776,29.7582,1253300.0],["2011-03-04",29.7487,30.0434,29.511,29.6346,954200.0],["2011-03-07",29.5776,30.4237,29.5776,30.3762,1710800.0],["2011-03-08",30.3572,30.8135,30.1575,30.709,830300.0],["2011-03-09",30.5854,31.0798,30.5188,30.8135,719700.0],["2011-03-10",30.5854,30.804,30.3667,30.4332,879300.0],["2011-03-11",30.3477,30.69,30.1005,30.6139,490500.0],["2011-03-14",30.3667,30.4332,29.9484,30.1956,399000.0],["2011-03-15",29.5966,30.2241,29.5871,30.167,761000.0],["2011-03-16",30.053,30.2811,29.6632,29.6917,714500.0],["2011-03-17",30.129,30.1956,29.435,29.4445,861500.0],["2011-03-18",29.8153,30.1765,29.6441,30.0625,795100.0],["2011-03-21",30.2051,30.5664,30.0434,30.3382,431700.0],["2011-03-22",30.2431,30.3001,30.0339,30.148,632000.0],["2011-03-23",30.053,30.3857,29.8533,30.3762,704800.0],["2011-03-24",30.3762,31.2414,30.3382,30.8896,1027700.0],["2011-03-25",30.7945,31.0988,30.6899,30.804,620200.0],["2011-03-28",30.804,30.8231,30.5854,30.6329,347500.0],["2011-03-29",30.69,31.0988,30.4523,31.0988,543000.0],["2011-03-30",31.1368,31.2414,31.0037,31.1558,428900.0],["2011-03-31",31.0798,31.1558,30.8706,31.1463,649400.0],["2011-04-01",31.0132,31.6597,30.9562,31.6597,877400.0],["2011-04-04",31.5837,31.7072,31.3745,31.4981,420900.0],["2011-04-05",31.5171,31.8594,31.4696,31.8118,345200.0],["2011-04-06",31.9544,32.04,31.7833,31.8023,450500.0],["2011-04-07",31.7072,31.7928,31.2604,31.3745,421200.0],["2011-04-08",31.3935,31.4791,30.823,31.0037,307700.0],["2011-04-11",30.9371,30.9942,30.6519,30.9371,673000.0],["2011-04-12",30.8611,31.0132,30.766,31.0132,435000.0],["2011-04-13",31.2794,31.7453,31.0417,31.5076,958900.0],["2011-04-14",31.2794,31.7738,31.0132,31.6977,437000.0],["2011-04-15",31.8499,31.8879,31.346,31.4505,361100.0],["2011-04-18",31.2794,31.4886,30.9276,31.3745,452800.0],["2011-04-19",31.5837,31.8594,31.2319,31.3555,842800.0],["2011-04-20",31.5076,31.5551,31.2699,31.346,526800.0],["2011-04-21",31.3935,31.46,31.1843,31.3935,719600.0],["2011-04-25",31.4791,31.5836,31.3555,31.5266,496800.0],["2011-04-26",31.7643,31.8594,31.5932,31.8023,934400.0],["2011-04-27",31.983,31.983,31.3745,31.46,1043600.0],["2011-04-28",31.3079,31.5266,31.2414,31.3745,1000000.0],["2011-04-29",31.346,31.5456,31.1938,31.2794,850000.0],["2011-05-02",31.2889,31.4886,31.0512,31.2319,1213600.0],["2011-05-03",31.2414,31.8974,31.2414,31.7453,1434400.0],["2011-05-04",31.5646,32.078,31.2509,31.9449,1394100.0],["2011-05-05",31.8879,32.4868,31.6122,32.4773,1245300.0],["2011-05-06",32.6009,32.7911,32.1921,32.2967,616300.0],["2011-05-09",32.3252,32.4583,32.1921,32.3347,417300.0],["2011-05-10",32.3252,32.7245,32.2587,32.715,480700.0],["2011-05-11",32.5534,32.7911,32.4298,32.677,550500.0],["2011-05-12",32.696,33.0858,32.677,32.9907,739000.0],["2011-05-13",32.8101,33.0098,32.62,32.8006,411100.0],["2011-05-16",32.677,32.8671,32.3252,32.4773,455500.0],["2011-05-17",32.3537,32.4583,32.3062,32.3918,430500.0],["2011-05-18",32.5344,32.9337,32.2777,32.9147,592400.0],["2011-05-19",33.0288,33.276,32.8196,33.0098,730500.0],["2011-05-20",32.8291,32.8291,32.3062,32.3442,1072800.0],["2011-05-23",32.0305,32.3062,31.8308,32.2777,585900.0],["2011-05-24",32.2016,32.2967,31.9449,32.0685,420800.0],["2011-05-25",31.9259,32.3442,31.9259,32.1731,513000.0],["2011-05-26",32.0685,32.2301,31.9639,32.1256,1031300.0],["2011-05-27",32.1256,32.3347,32.0685,32.2492,871600.0],["2011-05-31",32.2682,32.4488,31.8498,32.3728,1351800.0],["2011-06-01",32.3918,32.4298,32.1256,32.2587,2948000.0],["2011-06-02",32.1921,32.7055,32.0495,32.4203,754000.0],["2011-06-03",32.2206,32.5059,32.04,32.4393,886200.0],["2011-06-06",32.2967,32.4108,32.1161,32.3823,929700.0],["2011-06-07",32.3537,32.3537,31.8499,31.9354,764300.0],["2011-06-08",31.9069,32.021,31.8118,31.9164,794600.0],["2011-06-09",32.0115,32.2301,31.7072,32.2206,946800.0],["2011-06-10",32.078,32.2301,31.8784,32.04,822500.0],["2011-06-13",32.0305,32.1351,31.8689,31.9069,683000.0],["2011-06-14",32.1256,32.2111,31.8404,32.1636,1274500.0],["2011-06-15",31.9164,32.1826,31.7548,32.1541,1228500.0],["2011-06-16",32.2111,32.3918,32.04,32.3728,1049600.0],["2011-06-17",32.4203,32.5059,32.1066,32.2016,818500.0],["2011-06-20",32.059,32.3728,31.9829,32.2682,607400.0],["2011-06-21",32.3252,32.5629,32.0305,32.3252,759900.0],["2011-06-22",32.1066,32.6675,32.1066,32.5154,795500.0],["2011-06-23",32.2302,32.658,32.1066,32.639,1116700.0],["2011-06-24",32.677,32.696,32.2397,32.3157,2212900.0],["2011-06-27",32.3157,32.4108,32.1921,32.2967,484800.0],["2011-06-28",32.2967,33.2094,32.2302,32.5819,441600.0],["2011-06-29",32.734,32.734,32.5439,32.677,416100.0],["2011-06-30",32.8006,33.1429,32.6675,32.9147,684700.0],["2011-07-01",32.9717,33.2665,32.8671,33.1904,769100.0],["2011-07-05",33.2474,33.2474,32.8576,33.0383,622700.0],["2011-07-06",33.0478,33.3425,32.8481,33.257,555000.0],["2011-07-07",33.3615,33.6753,33.2665,33.4186,462600.0],["2011-07-08",33.2474,33.371,32.8767,33.2284,285300.0],["2011-07-11",32.9717,33.1999,32.6865,32.753,350400.0],["2011-07-12",32.6485,32.8291,32.3442,32.3728,600800.0],["2011-07-13",32.5154,32.7911,32.3537,32.4583,337000.0],["2011-07-14",32.5059,32.6295,31.8879,31.8879,312400.0],["2011-07-15",31.9734,32.002,31.4695,31.6692,1034400.0],["2011-07-18",31.5551,32.1446,31.3935,32.04,743000.0],["2011-07-19",32.1731,32.3442,31.6502,31.7358,1114300.0],["2011-07-20",31.8974,31.8974,31.422,31.7548,765200.0],["2011-07-21",31.8594,32.0685,31.7548,31.8974,296300.0],["2011-07-22",31.9259,32.0875,31.7453,31.8594,247100.0],["2011-07-25",31.8118,32.0495,31.5741,32.0115,644400.0],["2011-07-26",31.8499,31.9544,31.6977,31.8499,469500.0],["2011-07-27",31.6597,32.04,31.4696,31.5266,1017600.0],["2011-07-28",31.6597,31.7072,31.3745,31.5931,469800.0],["2011-07-29",31.3745,31.7358,31.1843,31.6597,726600.0],["2011-08-01",31.8974,31.8974,30.9847,31.1843,887100.0],["2011-08-02",30.9466,31.0132,29.7963,29.9008,972900.0],["2011-08-03",30.1765,31.8784,29.8533,31.7833,2174000.0],["2011-08-04",31.5646,31.5742,30.9942,31.365,1809600.0],["2011-08-05",31.403,31.7358,30.5188,31.5456,1875200.0],["2011-08-08",31.0037,31.2699,29.5491,29.9484,2519400.0],["2011-08-09",30.1005,30.5188,29.3589,30.3572,2793900.0],["2011-08-10",29.8723,30.0149,29.4255,29.454,1484900.0],["2011-08-11",29.6727,30.6329,29.4445,30.3477,814500.0],["2011-08-12",30.6044,30.8135,30.148,30.6329,405100.0],["2011-08-15",30.6995,30.8706,30.4142,30.6234,465300.0],["2011-08-16",30.7945,31.1843,30.6044,30.8991,1139500.0],["2011-08-17",30.9562,31.3555,30.4998,30.7945,580900.0],["2011-08-18",30.1575,30.2811,29.6536,30.1195,1216000.0],["2011-08-19",30.1005,30.5188,29.8343,30.0815,1351000.0],["2011-08-22",30.4523,31.346,30.2906,31.2129,1790300.0],["2011-08-23",31.2794,32.3252,30.7755,32.2967,1382100.0],["2011-08-24",31.7358,32.4583,31.7358,32.2967,947600.0],["2011-08-25",32.3538,32.3728,31.5741,31.6787,640100.0],["2011-08-26",31.6692,32.0685,31.1843,32.0115,619000.0],["2011-08-29",32.2967,32.7626,32.1256,32.7245,634400.0],["2011-08-30",32.677,33.0858,32.4869,32.8196,655900.0],["2011-08-31",33.0858,33.371,32.9337,33.1238,1374400.0],["2011-09-01",33.2665,33.314,32.6675,32.8386,555600.0],["2011-09-02",32.5629,32.7911,32.1256,32.2492,398100.0],["2011-09-06",31.9164,31.9164,31.2699,31.8118,531100.0],["2011-09-07",32.0875,32.6485,31.8879,32.639,491300.0],["2011-09-08",32.3728,32.8957,32.2302,32.5154,381700.0],["2011-09-09",32.3633,32.4108,31.5836,31.7928,589700.0],["2011-09-12",31.384,31.6217,30.9371,31.6217,477800.0],["2011-09-13",31.6977,32.0495,31.5171,32.002,370100.0],["2011-09-14",32.1921,33.295,32.04,33.0288,845500.0],["2011-09-15",33.352,33.352,32.9147,33.0763,771200.0],["2011-09-16",33.0953,33.5327,32.9907,33.0668,648700.0],["2011-09-19",32.5629,32.8767,32.3823,32.6675,391300.0],["2011-09-20",32.7911,33.5327,32.5819,33.1524,771000.0],["2011-09-21",33.1809,33.4281,32.9907,33.276,712100.0],["2011-09-22",32.5534,32.6485,31.8689,32.2587,655500.0],["2011-09-23",32.002,32.2777,31.2509,31.4981,681700.0],["2011-09-26",31.6407,31.9639,30.9371,31.9639,756800.0],["2011-09-27",33.0668,33.1429,32.2492,32.7911,519900.0],["2011-09-28",32.9147,33.2189,32.4393,32.4869,692300.0],["2011-09-29",32.8862,32.8862,31.9449,32.7911,797700.0],["2011-09-30",32.3728,33.1619,32.1541,33.0573,960800.0],["2011-10-03",32.8766,33.4091,31.1748,31.4315,1153000.0],["2011-10-04",31.0512,32.9812,31.0512,32.9337,1177200.0],["2011-10-05",32.9527,33.1999,32.3538,32.5629,806200.0],["2011-10-06",32.4964,32.8101,32.2492,32.62,478900.0],["2011-10-07",32.6295,33.276,32.3728,32.9147,852000.0],["2011-10-10",33.1333,33.2569,32.658,33.2284,412700.0],["2011-10-11",32.9622,33.3901,32.8386,33.276,666000.0],["2011-10-12",33.4281,33.4756,33.0858,33.352,609800.0],["2011-10-13",33.3235,33.3996,32.9052,33.0193,603400.0],["2011-10-14",33.2665,33.352,32.9432,33.1809,450800.0],["2011-10-17",32.9622,33.257,32.2302,32.2302,542700.0],["2011-10-18",32.2967,32.4108,31.983,32.2302,853600.0],["2011-10-19",32.059,32.715,32.0115,32.3537,753600.0],["2011-10-20",32.2967,32.7816,32.021,32.734,703300.0],["2011-10-21",32.7626,33.0478,32.6485,32.8767,471000.0],["2011-10-24",32.9052,33.1809,32.7816,33.0573,497400.0],["2011-10-25",32.8291,33.0478,32.2587,32.2967,456800.0],["2011-10-26",32.6009,32.8101,32.059,32.4583,576900.0],["2011-10-27",32.9052,33.276,32.7341,33.0573,547900.0],["2011-10-28",32.9907,33.3045,32.7721,33.2379,650100.0],["2011-10-31",32.8576,33.8274,32.62,33.4186,1335100.0],["2011-11-01",33.2855,33.2855,32.002,32.059,1055500.0],["2011-11-02",32.5629,34.2267,32.2016,34.0366,2036600.0],["2011-11-03",34.2267,35.843,34.0746,35.5768,2097600.0],["2011-11-04",35.0824,36.4514,35.0729,36.0997,1973000.0],["2011-11-07",36.0902,36.1282,35.843,36.0141,1152200.0],["2011-11-08",36.1282,36.1282,35.7194,35.938,916300.0],["2011-11-09",35.1394,35.7954,34.8162,35.6148,645500.0],["2011-11-10",35.938,36.3659,35.5768,35.862,721700.0],["2011-11-11",36.0807,36.2803,35.8049,35.919,577000.0],["2011-11-14",36.3469,36.3469,35.1204,35.4056,798000.0],["2011-11-15",35.206,35.9951,35.1299,35.8525,819400.0],["2011-11-16",35.5673,36.0331,35.2155,35.2345,460500.0],["2011-11-17",35.0919,35.3201,34.5595,34.6545,604700.0],["2011-11-18",34.7876,35.0158,34.4073,34.4073,724600.0],["2011-11-21",34.1316,34.9778,33.8464,34.7401,951100.0],["2011-11-22",34.6736,35.1965,34.5785,35.0729,933400.0],["2011-11-23",34.8922,35.1965,34.5785,34.9873,681200.0],["2011-11-25",34.7686,35.4532,34.6165,35.3201,1169900.0],["2011-11-28",35.919,36.2613,35.4151,35.4437,935400.0],["2011-11-29",35.7669,35.9,35.5197,35.5197,801100.0],["2011-11-30",36.1757,37.3832,36.0616,37.3451,1544100.0],["2011-12-01",37.1075,37.4307,36.7557,36.8412,774200.0],["2011-12-02",37.3356,37.4497,37.0789,37.3642,1477600.0],["2011-12-05",37.6779,37.792,36.5941,36.8317,1411900.0],["2011-12-06",36.9363,37.0979,36.1092,36.1852,1001300.0],["2011-12-07",35.9,36.7367,35.5007,36.6701,837600.0],["2011-12-08",36.3374,36.6701,36.1282,36.1282,819100.0],["2011-12-09",36.3088,37.0599,36.1567,36.9934,811000.0],["2011-12-12",36.575,36.7937,36.2138,36.6701,903900.0],["2011-12-13",36.537,37.0314,36.3374,36.6416,772900.0],["2011-12-14",36.3754,36.537,35.9951,36.3849,883500.0],["2011-12-15",36.7842,36.7842,36.3183,36.5845,893100.0],["2011-12-16",36.6796,37.8776,36.5845,37.4592,3969000.0],["2011-12-19",37.4592,37.5733,37.0789,37.1455,980500.0],["2011-12-20",37.1455,38.0297,37.0789,37.868,863500.0],["2011-12-21",37.9441,37.9631,37.4022,37.5543,1022700.0],["2011-12-22",37.5068,37.6399,37.155,37.2501,609000.0],["2011-12-23",37.4877,37.7254,37.2881,37.6779,471700.0],["2011-12-27",37.4497,38.0202,37.2501,37.9821,411200.0],["2011-12-28",37.8205,38.0202,37.6589,37.9061,476900.0],["2011-12-29",37.8395,38.1913,37.7445,38.0392,500800.0],["2011-12-30",38.0392,38.2293,37.9156,38.1533,280800.0],["2012-01-03",38.5146,38.5241,37.4212,37.4212,1294800.0],["2012-01-04",37.2691,37.3737,36.6796,37.0599,660800.0],["2012-01-05",36.9458,37.2976,36.5465,37.2025,635600.0],["2012-01-06",37.117,37.5448,37.0979,37.4307,588700.0],["2012-01-09",37.5448,37.5543,36.9648,37.4402,461100.0],["2012-01-10",37.5448,37.8395,37.5163,37.811,757300.0],["2012-01-11",37.7064,38.2674,37.3166,38.2483,598700.0],["2012-01-12",38.3529,38.4005,37.6969,37.8395,612000.0],["2012-01-13",37.7444,38.1057,37.7444,38.0297,291900.0],["2012-01-17",38.1818,38.1913,37.3356,37.3547,648500.0],["2012-01-18",37.3832,38.0107,37.136,38.0012,509400.0],["2012-01-19",37.9441,38.9899,37.754,38.486,1044200.0],["2012-01-20",38.3815,38.6191,37.8205,38.0392,862200.0],["2012-01-23",37.9631,38.2198,37.4497,37.9917,617900.0],["2012-01-24",37.7064,38.4005,37.7064,38.0107,666000.0],["2012-01-25",37.9726,38.3624,37.792,38.3149,607700.0],["2012-01-26",38.2864,38.7047,38.0487,38.1152,526300.0],["2012-01-27",37.9536,38.4765,37.9536,38.2769,457100.0],["2012-01-30",38.1438,38.4955,38.0772,38.2769,381700.0],["2012-01-31",38.3719,38.7808,38.0297,38.0867,569400.0],["2012-02-01",38.3244,38.5621,37.8395,37.9536,1148000.0],["2012-02-02",38.0487,38.0487,37.4402,37.5258,680800.0],["2012-02-03",37.9061,38.6286,37.6874,38.6096,834500.0],["2012-02-06",38.0012,39.1516,37.9726,39.0755,978500.0],["2012-02-07",38.9614,39.0565,38.7808,38.9044,474500.0],["2012-02-08",38.7808,39.123,38.7142,38.7998,385300.0],["2012-02-09",38.8378,38.9709,38.5526,38.6762,277400.0],["2012-02-10",38.448,38.5431,37.8776,38.448,363500.0],["2012-02-13",38.5431,38.9424,38.3814,38.4765,377500.0],["2012-02-14",38.2864,38.6572,37.7254,38.6477,416100.0],["2012-02-15",38.6952,39.4653,38.6477,39.2656,1030800.0],["2012-02-16",39.4938,39.6554,39.142,39.4938,688300.0],["2012-02-17",39.3607,39.779,39.2371,39.2466,296800.0],["2012-02-21",39.0755,39.1706,38.5146,38.9519,607900.0],["2012-02-22",39.1325,39.3987,38.8663,39.1991,271200.0],["2012-02-23",39.104,39.7981,39.104,39.6935,340200.0],["2012-02-24",39.5889,39.9692,39.3037,39.9312,581700.0],["2012-02-27",39.9312,40.4446,39.6174,40.0643,736100.0],["2012-02-28",40.34,40.34,39.9692,40.1023,712000.0],["2012-02-29",42.1939,42.3841,41.053,41.3573,3615900.0],["2012-03-01",41.4143,41.8231,40.9199,41.0721,886900.0],["2012-03-02",40.8724,41.4999,40.2924,40.5491,741200.0],["2012-03-05",41.2242,41.4523,40.7488,41.4238,879800.0],["2012-03-06",40.9675,41.652,40.8914,41.6425,994600.0],["2012-03-07",41.5855,42.907,41.2717,41.9848,1788100.0],["2012-03-08",42.0323,42.4316,41.9277,41.9753,593100.0],["2012-03-09",42.0798,43.0876,41.9943,42.8785,918200.0],["2012-03-12",43.1352,43.1352,42.4792,42.5362,634900.0],["2012-03-13",42.8024,43.1637,42.3746,43.1542,586100.0],["2012-03-14",42.9925,42.9925,42.2985,42.4506,523400.0],["2012-03-15",42.5552,42.8785,42.327,42.7739,658200.0],["2012-03-16",42.7834,43.0021,42.4221,42.5267,404400.0],["2012-03-19",43.3348,43.4679,42.8024,42.9925,1090500.0],["2012-03-20",43.0496,43.2587,42.7073,43.2017,879600.0],["2012-03-21",43.2778,44.0098,43.1257,43.544,815800.0],["2012-03-22",43.5155,43.9718,43.3824,43.8197,1021800.0],["2012-03-23",44.0859,44.1049,43.4964,43.7341,922800.0],["2012-03-26",44.0003,45.0271,43.9718,44.9986,1414100.0],["2012-03-27",45.0937,45.1888,44.5137,44.5803,1731600.0],["2012-03-28",44.7039,44.8655,44.181,44.4662,631800.0],["2012-03-29",44.238,44.6849,44.238,44.6278,476900.0],["2012-03-30",44.7229,44.856,44.4472,44.6563,962900.0],["2012-04-02",44.4567,44.6373,44.2475,44.5137,928800.0],["2012-04-03",44.3711,45.1032,44.3711,45.0081,577600.0],["2012-04-04",44.8085,44.9321,44.4187,44.8655,554700.0],["2012-04-05",44.6659,44.9035,44.4662,44.8085,692400.0],["2012-04-09",44.6563,44.6563,44.3711,44.5232,603000.0],["2012-04-10",44.5708,44.6849,43.7626,44.0574,737500.0],["2012-04-11",44.4092,45.5976,44.1905,45.55,1382900.0],["2012-04-12",45.3789,45.531,44.9321,45.1317,725700.0],["2012-04-13",45.2078,45.2268,44.7894,44.9035,473900.0],["2012-04-16",44.9986,45.1602,44.5898,44.7229,496600.0],["2012-04-17",45.1317,45.6261,44.8465,45.3409,608200.0],["2012-04-18",45.3028,45.6356,45.1317,45.6356,463700.0],["2012-04-19",45.6356,45.8162,45.0176,45.2743,436000.0],["2012-04-20",45.4835,45.7307,45.2458,45.6071,853300.0],["2012-04-23",45.3694,45.8163,45.1793,45.7687,677800.0],["2012-04-24",45.6356,46.0825,45.3599,45.4169,726700.0],["2012-04-25",45.9018,46.2061,45.6166,46.0825,808700.0],["2012-04-26",45.9684,46.8716,45.9684,46.805,902300.0],["2012-04-27",47.0332,47.2138,46.7765,46.9952,782800.0],["2012-04-30",46.8906,46.9762,46.4627,46.5388,679700.0],["2012-05-01",46.729,46.9476,45.7212,45.7972,1270100.0],["2012-05-02",45.2553,46.9476,45.0652,46.7575,1651300.0],["2012-05-03",46.9286,46.9952,46.0539,46.4342,1424400.0],["2012-05-04",46.2536,46.6719,46.168,46.6149,743200.0],["2012-05-07",46.6149,46.6719,46.187,46.4057,979700.0],["2012-05-08",46.1775,46.5864,45.9018,46.5768,922400.0],["2012-05-09",46.3297,46.4723,45.7307,45.8162,1109400.0],["2012-05-10",46.0825,46.2061,45.7307,46.13,473000.0],["2012-05-11",45.9874,46.6054,45.9589,46.5293,450300.0],["2012-05-14",46.3106,46.4247,45.8258,46.2916,505600.0],["2012-05-15",46.4247,46.6719,46.187,46.4818,763800.0],["2012-05-16",46.6149,46.8145,46.3582,46.5673,463800.0],["2012-05-17",46.4913,46.4913,45.3599,45.5786,487300.0],["2012-05-18",45.5786,45.7402,44.894,44.9891,695000.0],["2012-05-21",45.3219,45.3219,44.8085,45.2363,1053400.0],["2012-05-22",45.5405,45.8258,45.2933,45.6071,534000.0],["2012-05-23",45.455,45.7117,45.0747,45.5976,616000.0],["2012-05-24",45.8258,45.9779,45.3694,45.6166,506200.0],["2012-05-25",45.0557,45.8638,45.0557,45.5976,382600.0],["2012-05-29",45.8923,45.9113,45.3694,45.7212,440100.0],["2012-05-30",45.2553,45.9113,45.2553,45.531,668500.0],["2012-05-31",45.531,45.6831,45.0937,45.5405,805500.0],["2012-06-01",45.2078,45.4264,44.1429,44.4472,761600.0],["2012-06-04",44.219,44.5328,43.9908,44.257,629600.0],["2012-06-05",44.3711,44.4852,43.5915,44.0859,809200.0],["2012-06-06",44.4567,45.1032,44.3996,44.9701,588000.0],["2012-06-07",45.1983,45.4169,44.6278,44.7704,632300.0],["2012-06-08",44.7419,45.2553,44.5993,45.2458,708900.0],["2012-06-11",45.6831,45.7212,45.2078,45.2553,663900.0],["2012-06-12",45.1983,45.3884,45.0176,45.0937,421200.0],["2012-06-13",44.9035,45.4169,44.7514,45.3504,837600.0],["2012-06-14",45.3979,45.7212,45.3314,45.7117,593100.0],["2012-06-15",45.9589,46.2156,45.6451,46.1585,907900.0],["2012-06-18",46.149,46.5864,45.7877,46.4437,765500.0],["2012-06-19",46.5864,46.824,46.3962,46.6244,1134900.0],["2012-06-20",46.824,46.824,45.5595,46.0444,1165800.0],["2012-06-21",45.9969,46.5198,45.8923,46.0634,952700.0],["2012-06-22",46.0159,46.2346,45.6546,45.7117,2714200.0],["2012-06-25",45.2648,45.6071,44.9321,45.0652,741000.0],["2012-06-26",45.1697,45.3219,44.6944,45.2363,741000.0],["2012-06-27",45.1222,46.187,45.1222,45.9874,637400.0],["2012-06-28",45.7307,45.9208,45.2173,45.5596,785100.0],["2012-06-29",45.9589,46.9096,45.8258,46.8335,1071100.0],["2012-07-02",46.6149,47.6987,46.6149,47.6797,934200.0],["2012-07-03",47.8128,47.9364,47.442,47.6037,345500.0],["2012-07-05",47.5181,48.1646,47.347,47.423,1015800.0],["2012-07-06",47.2899,47.4991,46.8811,47.2424,699000.0],["2012-07-09",47.1948,47.404,46.7385,47.3089,413600.0],["2012-07-10",47.3374,47.6132,47.0712,47.3755,722500.0],["2012-07-11",47.404,47.4991,46.8811,47.3279,478700.0],["2012-07-12",47.0332,47.5181,46.9476,47.3755,1001900.0],["2012-07-13",47.423,48.2216,47.423,48.1551,405500.0],["2012-07-16",47.9839,48.1741,47.48,47.5466,630400.0],["2012-07-17",47.7843,48.4593,47.6036,48.4308,548500.0],["2012-07-18",48.2216,48.4878,48.0125,48.2407,291500.0],["2012-07-19",48.2407,48.3547,47.7843,47.9554,470200.0],["2012-07-20",47.5371,47.8699,47.0617,47.1093,591800.0],["2012-07-23",46.767,47.1473,45.9494,46.9762,460300.0],["2012-07-24",46.843,47.0522,46.3392,46.5388,577600.0],["2012-07-25",46.4533,46.9001,46.0539,46.5198,583900.0],["2012-07-26",46.8716,47.5846,46.8716,47.461,931400.0],["2012-07-27",47.7082,48.3737,47.385,48.3547,804200.0],["2012-07-30",48.2882,48.4498,47.5371,47.9649,603400.0],["2012-07-31",48.1741,48.1741,47.2994,47.7748,619500.0],["2012-08-01",45.9494,47.5371,44.2095,45.5215,2637400.0],["2012-08-02",46.1015,46.1015,44.6944,45.436,1598200.0],["2012-08-03",45.7782,45.9113,44.9131,45.0462,856300.0],["2012-08-06",45.0271,45.4169,43.8957,44.1049,1246800.0],["2012-08-07",44.1144,44.9416,43.9718,44.8085,1414600.0],["2012-08-08",44.5327,47.0332,43.7341,46.5483,1617700.0],["2012-08-09",46.6339,46.6339,46.0729,46.3392,941200.0],["2012-08-10",46.3487,46.5388,45.6831,46.2251,723100.0],["2012-08-13",46.1395,46.4152,46.0254,46.3296,525800.0],["2012-08-14",46.4818,46.7004,46.1205,46.6054,522000.0],["2012-08-15",46.5863,46.8335,46.3011,46.4247,387800.0],["2012-08-16",46.2821,46.4627,46.0539,46.3106,801100.0],["2012-08-17",46.4628,46.8906,46.187,46.7004,612200.0],["2012-08-20",46.6909,46.9476,46.1775,46.4723,590900.0],["2012-08-21",46.2631,46.6719,46.0159,46.2916,628100.0],["2012-08-22",46.3106,46.3962,45.8163,45.9399,509500.0],["2012-08-23",45.7497,46.2346,45.7497,45.9684,649900.0],["2012-08-24",46.0064,46.4913,45.9874,46.187,349600.0],["2012-08-27",46.1205,46.3106,45.8733,45.9113,254000.0],["2012-08-28",45.6927,45.9113,45.2743,45.5691,472200.0],["2012-08-29",45.8163,45.9113,45.417,45.8638,440700.0],["2012-08-30",45.8353,45.8353,45.2648,45.6451,323700.0],["2012-08-31",45.9684,46.2916,45.8258,46.13,530700.0],["2012-09-04",46.0349,46.1965,45.5881,45.9208,545300.0],["2012-09-05",45.7307,45.7687,45.1317,45.2933,825600.0],["2012-09-06",45.6641,47.2709,45.5881,46.71,1215400.0],["2012-09-07",46.5388,47.1378,46.3106,46.4913,480500.0],["2012-09-10",46.1015,46.2916,45.6736,45.7117,465200.0],["2012-09-11",45.7687,45.8638,45.493,45.6166,425200.0],["2012-09-12",45.6166,45.8733,45.4074,45.7782,412300.0],["2012-09-13",45.7022,45.9113,45.5596,45.7117,346800.0],["2012-09-14",45.7212,45.7687,45.1412,45.3314,463200.0],["2012-09-17",44.9986,45.7592,44.9986,45.5976,555600.0],["2012-09-18",45.3979,45.7402,45.1507,45.55,478100.0],["2012-09-19",45.6071,45.6831,45.2078,45.2458,551000.0],["2012-09-20",45.1983,45.3599,44.7229,44.9701,589200.0],["2012-09-21",45.0176,45.5596,44.7324,44.8655,594200.0],["2012-09-24",44.4947,45.2458,43.9718,44.9321,653900.0],["2012-09-25",44.6754,44.7894,44.3616,44.5042,975300.0],["2012-09-26",44.6849,44.9226,44.4662,44.9131,809900.0],["2012-09-27",45.0461,46.0159,44.5898,45.455,924500.0],["2012-09-28",45.512,45.512,44.6659,45.2648,692700.0],["2012-10-01",45.5691,45.8258,44.7039,45.0652,462900.0],["2012-10-02",44.9986,45.1697,44.4757,44.7039,486700.0],["2012-10-03",44.7895,45.3219,44.5042,45.2838,543400.0],["2012-10-04",45.2933,45.5215,45.1983,45.5215,367000.0],["2012-10-05",45.7212,45.9874,45.5215,45.7877,741600.0],["2012-10-08",45.5786,46.0349,45.455,45.9589,402000.0],["2012-10-09",45.7307,45.9113,45.2173,45.3694,1029400.0],["2012-10-10",45.3599,45.7307,44.799,45.0081,456900.0],["2012-10-11",45.4455,45.474,44.5328,44.6183,435600.0],["2012-10-12",44.5803,44.875,44.5613,44.7134,608500.0],["2012-10-15",44.6849,44.818,44.3996,44.6754,726300.0],["2012-10-16",44.9606,45.0462,44.6468,45.0462,759300.0],["2012-10-17",45.0271,45.2648,44.7895,45.0842,850100.0],["2012-10-18",45.1697,45.2363,44.5518,44.6468,487500.0],["2012-10-19",44.6183,44.8465,43.8577,44.2095,525100.0],["2012-10-22",44.0764,44.2856,43.4204,43.6866,617000.0],["2012-10-23",43.2207,44.181,42.8214,44.0193,516300.0],["2012-10-24",44.3711,44.5042,43.6581,44.2095,487400.0],["2012-10-25",42.9735,44.1334,42.869,44.0098,619800.0],["2012-10-26",44.2,44.4662,43.9053,44.3711,291700.0],["2012-10-31",45.2838,49.5622,45.2838,48.6019,3441000.0],["2012-11-01",48.4878,49.1438,48.4213,48.8206,1063400.0],["2012-11-02",48.2311,49.1629,46.6719,47.1473,1989600.0],["2012-11-05",47.1853,47.5371,46.8335,47.3279,1088500.0],["2012-11-06",47.3375,48.0315,47.1568,47.9269,919800.0],["2012-11-07",46.9762,47.5561,46.8811,47.0998,777200.0],["2012-11-08",47.0807,47.1758,46.767,46.9001,495300.0],["2012-11-09",46.8811,47.2804,46.5483,46.6529,321100.0],["2012-11-12",46.5864,46.8716,46.4818,46.6909,334100.0],["2012-11-13",46.6339,46.9762,46.5008,46.6244,250400.0],["2012-11-14",46.6339,46.6339,45.9589,46.1015,561000.0],["2012-11-15",45.9684,46.7195,45.1602,45.6071,1024300.0],["2012-11-16",45.5976,45.7212,45.0366,45.7212,692800.0],["2012-11-19",46.0159,46.2536,45.1983,45.6641,778300.0],["2012-11-20",45.8353,45.8638,45.1222,45.4264,902800.0],["2012-11-21",45.531,46.0254,45.1507,45.9779,787700.0],["2012-11-23",45.9779,46.2441,45.5595,45.7212,204900.0],["2012-11-26",45.6546,46.187,45.6451,46.13,756000.0],["2012-11-27",45.9684,46.2156,45.6832,45.9684,491200.0],["2012-11-28",45.7307,46.5768,45.7022,46.5008,607600.0],["2012-11-29",46.5103,47.2138,46.5103,47.0902,746100.0],["2012-11-30",46.9667,47.5086,46.9286,47.385,1157500.0],["2012-12-03",47.3374,47.5086,46.6719,47.2233,818000.0],["2012-12-04",47.5276,47.5276,45.8733,46.2061,1498800.0],["2012-12-05",46.1965,46.6244,46.1205,46.5863,717700.0],["2012-12-06",46.6244,46.8145,46.4057,46.6529,914100.0],["2012-12-07",46.4532,47.1378,46.4532,47.0712,486800.0],["2012-12-10",47.1283,47.4801,46.5483,47.0142,910500.0],["2012-12-11",47.2804,47.404,47.0427,47.2899,664800.0],["2012-12-12",47.1568,47.4991,46.767,47.3279,1179200.0],["2012-12-13",47.1093,47.2234,46.729,46.786,708500.0],["2012-12-14",46.824,46.9666,46.3962,46.4342,716900.0],["2012-12-17",46.767,47.8603,46.5008,47.8128,1432800.0],["2012-12-18",47.6227,48.1361,47.3945,47.7558,939000.0],["2012-12-19",48.003,48.8396,47.442,48.5924,1270100.0],["2012-12-20",48.3167,48.7255,48.1266,48.6114,1060300.0],["2012-12-21",48.2597,48.7635,48.0125,48.4498,5469400.0],["2012-12-24",48.2597,48.2882,47.7748,48.2026,245800.0],["2012-12-26",47.9744,48.2977,47.5181,47.6417,424000.0],["2012-12-27",47.5181,47.7938,46.8145,47.6417,626900.0],["2012-12-28",46.5959,47.9839,46.5959,47.6417,763900.0],["2012-12-31",47.6797,48.5734,47.5466,48.4593,870500.0],["2013-01-02",49.1153,50.3893,48.6495,50.3703,1305600.0],["2013-01-03",50.3323,50.9598,50.1992,50.9503,1201700.0],["2013-01-04",50.7981,51.321,50.627,50.8647,692300.0],["2013-01-07",50.6175,50.8552,50.4654,50.6365,1077500.0],["2013-01-08",50.7411,51.2545,50.6365,51.245,626400.0],["2013-01-09",51.1689,51.5302,50.9408,51.2925,668700.0],["2013-01-10",51.6253,51.6253,51.0263,51.2165,1141200.0],["2013-01-11",51.3971,51.3971,50.7316,51.245,672200.0],["2013-01-14",52.0246,52.6711,51.3115,51.7394,958000.0],["2013-01-15",51.4732,52.3764,51.4732,52.3193,1035200.0],["2013-01-16",52.1102,52.3954,51.1689,51.2355,1044300.0],["2013-01-17",51.1024,51.4922,50.7886,51.1879,896800.0],["2013-01-18",50.9788,51.958,50.9312,51.8915,574600.0],["2013-01-22",51.7109,51.939,51.1309,51.8535,755900.0],["2013-01-23",51.9866,52.0531,51.6918,51.8344,424100.0],["2013-01-24",52.1862,53.0229,51.8725,52.4619,677300.0],["2013-01-25",52.3764,52.5475,52.0721,52.2813,625900.0],["2013-01-28",52.2813,52.3859,52.0721,52.2623,481400.0],["2013-01-29",51.939,52.6331,51.8154,52.5855,450600.0],["2013-01-30",52.3574,52.9563,52.3574,52.576,739700.0],["2013-01-31",52.3764,52.7662,51.882,52.4429,596400.0],["2013-02-01",52.9183,53.2986,52.614,52.9658,594400.0],["2013-02-04",52.6996,52.9848,51.9485,52.1102,508600.0],["2013-02-05",52.2243,52.5095,51.9676,52.3859,437400.0],["2013-02-06",52.2338,52.4619,51.7394,51.8154,774800.0],["2013-02-07",52.0151,52.0151,51.1879,51.6158,850900.0],["2013-02-08",51.9581,52.4144,51.6063,52.1957,364200.0],["2013-02-11",52.2908,52.2908,51.0834,51.9295,548600.0],["2013-02-12",51.8345,51.9105,51.0549,51.5587,447000.0],["2013-02-13",51.882,52.1102,51.5873,51.882,343900.0],["2013-02-14",51.7869,51.863,51.5873,51.5968,406300.0],["2013-02-15",51.6253,52.4619,51.5872,52.1767,363500.0],["2013-02-19",52.1672,52.3098,51.8915,52.2908,469200.0],["2013-02-20",52.2623,52.6711,51.5397,51.6348,648800.0],["2013-02-21",51.5777,51.6443,50.8647,51.0834,434800.0],["2013-02-22",51.2735,51.7869,51.1879,51.7584,469500.0],["2013-02-25",51.9771,52.3478,51.0073,51.0548,625700.0],["2013-02-26",51.4351,51.5873,51.0358,51.245,711000.0],["2013-02-27",52.6806,57.3202,52.3098,55.1906,2422900.0],["2013-02-28",55.4283,55.9131,54.3349,55.5899,1249600.0],["2013-03-01",55.3142,56.1128,55.1145,56.0938,956900.0],["2013-03-04",56.0462,56.4646,55.9131,56.4455,535900.0],["2013-03-05",56.5501,56.6072,55.7135,56.398,828700.0],["2013-03-06",56.7498,57.054,56.36,56.417,469600.0],["2013-03-07",56.5406,56.8734,56.0938,56.4455,737600.0],["2013-03-08",56.6832,56.8544,56.2364,56.7688,675000.0],["2013-03-11",56.7403,56.8924,56.3315,56.8924,492300.0],["2013-03-12",56.9019,56.997,55.7705,55.8086,750700.0],["2013-03-13",56.1033,56.6167,55.5423,56.2744,925200.0],["2013-03-14",56.2174,56.6357,56.0177,56.6262,569700.0],["2013-03-15",55.9797,57.1586,55.9797,57.0921,1564300.0],["2013-03-18",56.4551,57.054,56.36,56.7878,621600.0],["2013-03-19",56.8068,57.0065,56.4551,56.8829,641900.0],["2013-03-20",57.2917,57.5104,56.5216,57.111,719800.0],["2013-03-21",56.7308,57.3107,56.6547,57.0635,588600.0],["2013-03-22",57.3392,58.3946,57.3392,58.2139,719800.0],["2013-03-25",58.4231,58.5372,57.5009,58.0903,561800.0],["2013-03-26",58.366,58.6037,57.9953,58.3565,438900.0],["2013-03-27",57.9952,58.6798,57.729,58.5182,463800.0],["2013-03-28",58.7273,58.8034,57.9002,58.5847,1221300.0],["2013-04-01",58.0903,58.8319,57.6245,58.1284,787900.0],["2013-04-02",58.1854,58.6608,57.8526,58.0713,545800.0],["2013-04-03",58.2044,58.347,57.1966,57.4914,531200.0],["2013-04-04",57.4058,57.6815,56.7593,57.0255,560900.0],["2013-04-05",56.1223,56.436,55.5423,55.9987,1107500.0],["2013-04-08",55.9987,57.2537,55.9987,56.978,625900.0],["2013-04-09",57.1396,57.2822,56.3219,56.8353,489200.0],["2013-04-10",56.9685,58.29,56.9209,58.2139,756700.0],["2013-04-11",58.1474,58.4516,57.7766,58.0238,509700.0],["2013-04-12",58.1664,58.2424,57.7386,58.1379,363100.0],["2013-04-15",57.9002,58.0808,56.9684,56.978,553600.0],["2013-04-16",57.3488,57.6815,56.5406,56.8068,1501700.0],["2013-04-17",56.3124,56.9685,56.3029,56.7308,744800.0],["2013-04-18",56.7308,56.9304,56.1793,56.2269,441300.0],["2013-04-19",57.1681,57.5199,55.8276,56.1223,1086100.0],["2013-04-22",56.3315,56.5406,55.9036,56.2649,474100.0],["2013-04-23",56.5501,57.2822,56.5501,56.9209,609100.0],["2013-04-24",56.8163,57.2822,56.6167,56.6927,583800.0],["2013-04-25",56.9304,57.4438,56.7973,57.1491,576000.0],["2013-04-26",56.9589,57.035,56.6547,56.8734,486400.0],["2013-04-29",56.9019,57.5199,56.7688,57.5104,690400.0],["2013-04-30",57.5864,58.3851,57.2917,58.271,1019500.0],["2013-05-01",53.6218,59.3168,51.9866,57.634,1261900.0],["2013-05-02",56.8829,58.1569,56.2459,57.6625,501900.0],["2013-05-03",57.615,57.9572,57.3488,57.5959,747200.0],["2013-05-06",57.7481,58.2329,57.3868,57.4819,783400.0],["2013-05-07",57.7195,57.9667,57.5294,57.8526,681100.0],["2013-05-08",57.7385,58.2805,57.4628,58.0143,892900.0],["2013-05-09",58.1664,58.3375,57.653,57.8146,563400.0],["2013-05-10",58.0048,58.1188,57.5769,57.6054,490500.0],["2013-05-13",57.4153,57.691,57.1491,57.4248,669000.0],["2013-05-14",57.4628,57.8241,57.4628,57.71,641100.0],["2013-05-15",57.8717,58.0333,57.71,57.8051,607700.0],["2013-05-16",56.8163,57.9192,55.7325,57.4248,642600.0],["2013-05-17",57.8622,57.9097,57.4914,57.729,592900.0],["2013-05-20",57.5769,57.7385,57.1776,57.3583,540700.0],["2013-05-21",57.3012,57.5769,57.2822,57.4343,831000.0],["2013-05-22",57.5199,57.9953,56.6547,56.9494,832400.0],["2013-05-23",56.7973,57.4248,56.1508,57.035,1053200.0],["2013-05-24",57.0065,57.035,56.0557,56.417,1400800.0],["2013-05-28",56.0938,56.6927,56.0938,56.5691,1468800.0],["2013-05-29",56.3885,56.6262,55.78,56.379,1371000.0],["2013-05-30",56.3029,56.7213,56.1793,56.2649,1440100.0],["2013-05-31",55.9987,56.6452,55.7895,55.9226,1206700.0],["2013-06-03",55.9226,56.4836,55.162,56.4836,565400.0],["2013-06-04",56.2554,56.5596,55.7135,55.9512,546300.0],["2013-06-05",55.8941,55.8941,54.6772,54.9053,695400.0],["2013-06-06",55.0194,55.7135,54.9909,55.7135,626000.0],["2013-06-07",55.7895,56.3885,55.3617,56.2649,368100.0],["2013-06-10",56.2839,56.5406,56.0367,56.341,442000.0],["2013-06-11",55.6279,56.5882,55.5994,56.4455,580300.0],["2013-06-12",56.6642,56.7973,55.6469,55.761,581800.0],["2013-06-13",55.8656,56.0653,55.2286,55.8561,543100.0],["2013-06-14",55.8846,56.1603,55.6659,55.9131,436500.0],["2013-06-17",56.1793,57.2822,55.8181,56.7213,711100.0],["2013-06-18",56.978,57.4438,56.6262,57.1491,537600.0],["2013-06-19",56.8734,57.3868,56.3695,56.3695,492100.0],["2013-06-20",56.1888,56.1888,54.6011,54.8578,673100.0],["2013-06-21",54.8768,55.4948,54.8483,54.9339,1034100.0],["2013-06-24",54.7912,55.5709,54.3729,55.2571,600700.0],["2013-06-25",55.6184,55.8466,54.5631,55.2381,737700.0],["2013-06-26",55.5614,55.6469,54.9149,55.143,409000.0],["2013-06-27",55.4853,55.9512,55.4378,55.761,314100.0],["2013-06-28",55.9987,57.1491,55.8561,56.7593,1214300.0],["2013-07-01",56.997,58.309,56.997,57.7195,834200.0],["2013-07-02",57.5674,58.0143,57.4533,57.4914,510900.0],["2013-07-03",57.5199,58.0428,57.2537,57.9097,277400.0],["2013-07-05",57.9953,58.2329,57.5009,58.2139,575500.0],["2013-07-08",58.366,58.5942,58.366,58.5182,673600.0],["2013-07-09",58.8509,58.946,58.366,58.4706,779200.0],["2013-07-10",58.366,58.8509,58.1759,58.6322,611000.0],["2013-07-11",58.946,59.602,58.7939,59.5545,484700.0],["2013-07-12",60.0108,60.3246,59.6686,60.1249,813700.0],["2013-07-15",60.0108,60.2961,59.3738,59.7827,396400.0],["2013-07-16",59.7161,59.7827,58.8509,59.0411,541400.0],["2013-07-17",59.2692,59.2692,58.6893,58.7083,297900.0],["2013-07-18",58.7083,59.0506,58.6513,58.7083,414000.0],["2013-07-19",58.7083,59.5069,58.4326,58.8224,705500.0],["2013-07-22",59.2978,59.2978,58.5087,58.984,523100.0],["2013-07-23",58.9175,59.2122,58.3851,58.6418,353500.0],["2013-07-24",58.8509,59.4214,58.3851,58.5372,456800.0],["2013-07-25",58.6322,59.1552,58.4801,58.6608,471600.0],["2013-07-26",58.2329,58.8129,57.6815,58.4421,290900.0],["2013-07-29",58.29,58.6037,58.1189,58.2139,325400.0],["2013-07-30",58.0333,58.29,57.672,57.8622,1010200.0],["2013-07-31",61.3419,62.3592,59.7446,61.1897,2043500.0],["2013-08-01",61.2563,61.7887,60.9996,61.2848,1478200.0],["2013-08-02",61.4559,61.8553,60.8665,61.0852,849400.0],["2013-08-05",60.8475,60.9616,60.3721,60.7714,672600.0],["2013-08-06",60.7524,60.8094,60.2485,60.4196,609800.0],["2013-08-07",60.3721,60.4292,59.9728,60.239,825300.0],["2013-08-08",60.5242,60.5242,59.7446,60.1725,336800.0],["2013-08-09",59.8967,60.6003,59.8682,60.1344,568500.0],["2013-08-12",59.9823,60.2675,59.7636,59.8397,513300.0],["2013-08-13",59.8397,60.22,59.3453,59.9443,394500.0],["2013-08-14",59.8872,59.9538,59.0981,59.2407,376400.0],["2013-08-15",58.7749,59.1457,58.1474,58.6227,417100.0],["2013-08-16",58.4706,58.7939,58.0998,58.4896,484300.0],["2013-08-19",58.3185,58.927,57.9953,58.3661,463600.0],["2013-08-20",58.328,58.8509,58.2329,58.6513,419800.0],["2013-08-21",58.3375,59.0696,58.252,58.6988,335000.0],["2013-08-22",58.6608,59.2692,58.6513,58.9745,267700.0],["2013-08-23",59.1362,59.8397,58.946,59.6591,594600.0],["2013-08-26",59.4784,59.7827,59.2788,59.583,333500.0],["2013-08-27",59.0411,59.526,58.889,59.2027,496100.0],["2013-08-28",59.0031,59.3168,58.7559,59.0696,473800.0],["2013-08-29",58.8034,59.64,58.6988,59.2407,350500.0],["2013-08-30",59.2883,59.4689,58.7749,59.1171,431100.0],["2013-09-03",59.6971,60.0679,59.3833,59.7446,971200.0],["2013-09-04",59.6591,60.1439,59.3833,60.1439,589900.0],["2013-09-05",60.1154,60.3436,59.8397,59.9728,731200.0],["2013-09-06",60.3246,60.6003,59.3263,60.0298,601700.0],["2013-09-09",60.0679,60.9045,59.5735,60.5052,639800.0],["2013-09-10",60.7524,61.4845,60.6573,61.475,606500.0],["2013-09-11",61.5986,62.3972,61.3514,61.8458,694200.0],["2013-09-12",61.9504,62.1595,61.6651,61.9599,344500.0],["2013-09-13",62.2736,62.2736,61.7602,62.1025,666800.0],["2013-09-16",62.3592,62.8345,62.169,62.8345,1554900.0],["2013-09-17",62.7395,63.1863,62.5778,62.768,422000.0],["2013-09-18",62.7775,63.367,62.2546,63.2529,745700.0],["2013-09-19",63.462,63.481,62.7109,63.1198,826500.0],["2013-09-20",62.8916,63.1673,62.2451,62.5588,924200.0],["2013-09-23",62.2926,62.5873,62.0739,62.15,656800.0],["2013-09-24",62.15,62.5493,61.7222,62.2926,377100.0],["2013-09-25",62.2356,62.3401,61.6841,61.8648,424800.0],["2013-09-26",62.1785,62.5398,61.7031,62.0359,391200.0],["2013-09-27",61.7982,62.2166,61.3799,62.1215,287700.0],["2013-09-30",61.7602,62.0454,61.3609,61.7602,578100.0],["2013-10-01",61.8363,62.3021,61.6271,61.9504,478500.0],["2013-10-02",61.6651,61.6651,61.1137,61.1992,731500.0],["2013-10-03",61.1707,61.2943,60.1724,60.8189,1134900.0],["2013-10-04",60.9711,61.8933,60.7239,61.8172,884700.0],["2013-10-07",61.2848,61.7222,60.7144,61.475,625500.0],["2013-10-08",61.3229,61.9408,61.1517,61.7412,970100.0],["2013-10-09",61.7982,61.9979,61.2278,61.9313,1106600.0],["2013-10-10",62.131,63.3765,62.131,63.1768,477600.0],["2013-10-11",63.0627,63.8613,62.9011,63.7663,445200.0],["2013-10-14",63.5666,63.9754,63.2814,63.9469,519100.0],["2013-10-15",63.6617,63.8423,63.4525,63.6712,551700.0],["2013-10-16",64.1085,64.6409,63.8043,64.4318,494700.0],["2013-10-17",64.2701,65.3825,64.042,65.3255,523000.0],["2013-10-18",65.335,65.3445,64.755,65.3065,718600.0],["2013-10-21",65.3255,65.4681,64.4128,65.0117,652300.0],["2013-10-22",65.354,65.6297,64.8881,64.9832,491500.0],["2013-10-23",64.7075,65.4395,64.3462,65.1543,633300.0],["2013-10-24",65.0593,65.6867,64.5934,64.6695,658200.0],["2013-10-25",65.0783,65.0783,64.5173,65.0212,345600.0],["2013-10-28",65.1353,65.5441,64.5554,64.5934,685600.0],["2013-10-29",64.8501,65.354,64.7836,65.354,371400.0],["2013-10-30",65.2969,65.6677,64.4793,64.793,415800.0],["2013-10-31",64.755,65.3064,64.5268,65.1448,474600.0],["2013-11-01",65.4015,65.4015,63.9469,64.6314,847100.0],["2013-11-04",64.698,64.9737,64.3177,64.9642,517200.0],["2013-11-05",64.5649,64.8691,64.2036,64.4603,799800.0],["2013-11-06",57.9953,59.7541,57.1966,58.946,5231700.0],["2013-11-07",58.6418,60.9901,58.1189,58.252,1287500.0],["2013-11-08",58.4231,59.5069,58.2329,59.3928,935400.0],["2013-11-11",59.4879,59.6591,59.1076,59.2407,832600.0],["2013-11-12",59.0221,59.7636,58.946,59.7541,905400.0],["2013-11-13",59.4689,60.3056,59.3548,60.296,711300.0],["2013-11-14",60.182,60.933,60.0869,60.5337,546000.0],["2013-11-15",60.8475,61.2563,60.1915,61.1992,717700.0],["2013-11-18",60.0964,60.4387,59.7066,60.2105,982300.0],["2013-11-19",60.0869,60.4387,59.8112,60.0774,436400.0],["2013-11-20",60.0108,60.0489,59.3358,59.545,1350600.0],["2013-11-21",59.545,60.2675,59.3548,60.1534,776600.0],["2013-11-22",60.0679,60.8094,60.0584,60.7619,562000.0],["2013-11-25",60.5623,61.6651,60.5432,61.3514,860700.0],["2013-11-26",61.5891,61.9028,61.2943,61.6936,1047800.0],["2013-11-27",61.6461,62.6063,61.4464,62.226,1604500.0],["2013-11-29",62.2831,62.4162,61.6366,61.9028,333800.0],["2013-12-02",61.6271,62.3972,61.5415,62.1785,834500.0],["2013-12-03",61.7222,62.0074,61.5415,61.9218,651000.0],["2013-12-04",61.7887,62.3401,61.532,62.0454,576900.0],["2013-12-05",61.8933,61.9123,61.5225,61.8933,975000.0],["2013-12-06",63.0627,64.0135,62.3972,64.0135,1071800.0],["2013-12-09",63.9279,64.023,62.9296,63.2434,1323300.0],["2013-12-10",62.9011,63.0912,62.5778,62.9676,616400.0],["2013-12-11",62.3687,62.6634,61.3799,61.4179,1000000.0],["2013-12-12",61.456,61.6081,60.8855,61.0281,849700.0],["2013-12-13",61.4179,61.9598,61.1897,61.4464,1163800.0],["2013-12-16",61.456,62.2736,61.4084,62.0074,665800.0],["2013-12-17",61.8838,62.3592,61.3799,62.0074,665400.0],["2013-12-18",62.1975,62.5968,61.5225,62.5113,503300.0],["2013-12-19",62.2831,62.825,62.2831,62.6063,516400.0],["2013-12-20",62.3401,63.3574,62.3401,63.2814,879100.0],["2013-12-23",63.1483,63.5666,62.6349,62.7775,440800.0],["2013-12-24",62.9676,63.2148,62.6729,62.7204,202200.0],["2013-12-26",62.9296,63.1483,62.5018,62.73,290300.0],["2013-12-27",62.9867,63.0057,62.4638,62.7965,432400.0],["2013-12-30",62.6634,62.863,62.4923,62.5683,374400.0],["2013-12-31",62.131,62.8821,62.0834,62.4828,723000.0],["2014-01-02",62.0549,62.3402,61.5605,61.9123,683300.0],["2014-01-03",61.8267,62.2736,61.7602,61.9218,532100.0],["2014-01-06",61.8933,62.207,60.4957,60.5147,889100.0],["2014-01-07",60.6478,61.0852,60.4101,60.4767,693200.0],["2014-01-08",60.3246,60.4292,59.6686,60.239,1565400.0],["2014-01-09",60.4577,60.5147,59.8682,60.0298,585100.0],["2014-01-10",60.3721,60.6098,59.64,59.8302,813500.0],["2014-01-13",59.2407,60.277,59.2407,59.3738,951800.0],["2014-01-14",59.3168,60.1629,59.3168,59.8967,778100.0],["2014-01-15",60.4577,60.7334,59.8397,60.3055,1160500.0],["2014-01-16",60.3341,60.9901,60.0869,60.9616,1000900.0],["2014-01-17",60.7144,60.9426,60.201,60.3246,1106200.0],["2014-01-21",60.6954,61.1042,60.4101,60.8665,699400.0],["2014-01-22",60.857,61.0566,60.5813,60.8189,532300.0],["2014-01-23",60.3246,60.9996,60.1154,60.9996,717300.0],["2014-01-24",60.5432,60.876,60.1344,60.4387,887700.0],["2014-01-27",59.5925,60.5527,59.5925,60.1915,1058800.0],["2014-01-28",60.277,60.819,60.2295,60.7144,863400.0],["2014-01-29",60.3341,60.7334,59.9443,60.5432,674600.0],["2014-01-30",60.6478,61.4274,60.4482,61.3704,551900.0],["2014-01-31",60.3911,60.9901,60.0774,60.7144,553700.0],["2014-02-03",60.6478,60.838,59.5355,59.6876,951900.0],["2014-02-04",59.7636,60.1725,59.3168,59.6495,821600.0],["2014-02-05",59.3643,59.9158,58.9555,59.2122,619100.0],["2014-02-06",59.4784,59.7827,59.2502,59.2597,838900.0],["2014-02-07",59.3263,59.9348,58.8699,59.3263,1111200.0],["2014-02-10",59.2502,59.4784,58.7558,59.2312,788500.0],["2014-02-11",59.2597,59.7161,59.0791,59.6876,922800.0],["2014-02-12",59.6495,60.4577,59.6495,60.1629,877600.0],["2014-02-13",60.6573,62.7585,60.5623,62.6444,1346000.0],["2014-02-14",62.825,62.9486,62.207,62.4162,613500.0],["2014-02-18",62.6159,62.6159,61.7317,61.9979,762600.0],["2014-02-19",61.7982,62.5398,61.7982,62.2641,399900.0],["2014-02-20",62.2736,62.9867,62.074,62.7965,620600.0],["2014-02-21",62.749,63.0247,62.169,62.3021,866600.0],["2014-02-24",62.5683,62.7109,62.131,62.1595,1019000.0],["2014-02-25",62.4067,62.4067,61.8172,61.9883,1255500.0],["2014-02-26",63.8708,64.1561,60.5718,60.6383,1278500.0],["2014-02-27",60.9711,60.9711,60.4196,60.6478,936900.0],["2014-02-28",60.838,60.9996,60.2485,60.5813,900600.0],["2014-03-03",60.2865,60.5432,59.6305,60.2865,751400.0],["2014-03-04",60.7809,61.0471,60.22,60.3436,894500.0],["2014-03-05",60.239,60.3436,59.003,59.0411,1535600.0],["2014-03-06",59.0411,59.8207,58.8414,59.4974,1897300.0],["2014-03-07",59.8967,59.8967,58.8699,59.1742,1422600.0],["2014-03-10",59.1742,60.7334,58.9365,60.7049,2163800.0],["2014-03-11",60.6193,61.4274,60.3911,60.5908,1168700.0],["2014-03-12",60.2675,60.8665,59.8207,60.1725,699700.0],["2014-03-13",60.1725,60.3531,59.1742,59.2883,792600.0],["2014-03-14",59.2027,59.6496,59.0221,59.2978,731400.0],["2014-03-17",59.6591,60.5718,59.4404,59.7827,729000.0],["2014-03-18",59.7922,60.3246,59.6495,59.8397,561700.0],["2014-03-19",59.8587,60.0489,59.3928,59.7351,573600.0],["2014-03-20",59.6686,59.9443,59.3263,59.3928,515600.0],["2014-03-21",59.8112,59.8967,59.2788,59.4024,1265000.0],["2014-03-24",59.5164,59.7827,58.2139,58.5847,923100.0],["2014-03-25",59.0601,59.2883,58.1759,58.2044,672000.0],["2014-03-26",58.4896,58.7178,57.7671,57.7766,721800.0],["2014-03-27",58.0143,58.2234,57.3583,57.5199,819400.0],["2014-03-28",57.5769,57.8241,56.8068,56.9209,1182100.0],["2014-03-31",57.1491,57.5104,56.6072,57.0065,1044600.0],["2014-04-01",57.016,57.1016,56.6452,56.7973,1378500.0],["2014-04-02",56.9019,57.653,56.5691,57.6245,2312200.0],["2014-04-03",57.6054,58.0903,57.4248,57.7576,1037200.0],["2014-04-04",58.0998,58.2234,56.4551,56.6357,871800.0],["2014-04-07",56.417,56.9114,55.4282,55.4663,837600.0],["2014-04-08",55.5043,56.2934,55.2286,55.9987,1321900.0],["2014-04-09",56.2269,56.3695,55.8085,56.0938,1456100.0],["2014-04-10",55.9607,56.2364,55.0004,55.2191,1729200.0],["2014-04-11",54.8958,55.3427,53.5933,53.7645,1293100.0],["2014-04-14",54.2874,54.9814,53.7359,54.9339,1553600.0],["2014-04-15",54.9053,55.1715,53.9356,54.3064,684300.0],["2014-04-16",54.7627,55.162,54.2018,55.1145,596300.0],["2014-04-17",55.0765,55.3712,54.6867,54.7627,461100.0],["2014-04-21",54.6677,54.9149,54.3539,54.7532,487100.0],["2014-04-22",55.067,55.2571,54.6677,55.143,388400.0],["2014-04-23",54.8958,55.4283,54.7723,55.143,673100.0],["2014-04-24",55.4663,55.6089,55.162,55.4663,663500.0],["2014-04-25",55.3142,55.5328,54.7627,54.9624,721300.0],["2014-04-28",55.2286,55.2761,54.0497,54.8103,882400.0],["2014-04-29",54.8483,55.2856,54.487,55.0289,453200.0],["2014-04-30",57.0445,58.1759,55.5043,57.1301,1528800.0],["2014-05-01",57.0065,57.4819,56.7213,56.9589,895000.0],["2014-05-02",57.4533,57.4533,56.7022,56.7878,552600.0],["2014-05-05",56.417,57.3392,56.1888,57.2822,533900.0],["2014-05-06",57.1396,57.3868,56.7593,56.9019,327900.0],["2014-05-07",56.9304,57.073,56.1984,56.7878,652500.0],["2014-05-08",56.6072,57.6815,56.2744,57.2347,586500.0],["2014-05-09",57.3392,57.9667,56.9875,57.5484,460300.0],["2014-05-12",57.7386,58.6418,57.3963,58.4231,470700.0],["2014-05-13",58.6132,58.6132,57.6625,57.8241,400700.0],["2014-05-14",57.5579,58.271,57.5579,57.9097,348600.0],["2014-05-15",57.8622,57.8622,56.5501,57.2822,549300.0],["2014-05-16",57.2917,57.9762,56.8354,57.9667,466900.0],["2014-05-19",57.691,58.5277,57.634,58.1474,554600.0],["2014-05-20",58.2329,58.4516,57.5389,57.7481,584900.0],["2014-05-21",57.8336,58.2614,57.634,57.9857,478100.0],["2014-05-22",57.8907,58.2995,57.5674,57.6435,689600.0],["2014-05-23",57.8907,58.0238,57.5579,57.9477,462600.0],["2014-05-27",58.0238,58.1284,57.672,58.1189,437700.0],["2014-05-28",58.2329,58.2329,57.5484,57.5579,481200.0],["2014-05-29",57.5674,58.0143,57.5104,57.8146,361700.0],["2014-05-30",57.9953,57.9953,56.2744,56.2744,3349800.0],["2014-06-02",56.3885,56.7498,56.1984,56.6357,836200.0],["2014-06-03",56.5501,57.2442,56.4836,56.9685,501200.0],["2014-06-04",56.7878,57.9953,56.7878,57.8812,1029700.0],["2014-06-05",57.9953,58.3851,57.8526,58.3185,579700.0],["2014-06-06",58.5752,58.8034,58.2234,58.3185,378100.0],["2014-06-09",58.1759,58.7844,58.0238,58.7463,362300.0],["2014-06-10",58.6132,58.8699,58.0903,58.1759,374100.0],["2014-06-11",57.9762,58.1664,57.7576,58.1284,318500.0],["2014-06-12",58.0618,58.1759,57.4914,57.615,457200.0],["2014-06-13",57.653,57.7385,57.3012,57.4438,468900.0],["2014-06-16",57.5484,58.0048,57.4628,57.8051,653200.0],["2014-06-17",57.691,57.9953,57.3107,57.4058,636100.0],["2014-06-18",57.4818,57.6815,56.8639,57.035,525400.0],["2014-06-19",59.8587,59.8587,56.8639,57.2347,797000.0],["2014-06-20",57.1206,57.7766,57.054,57.4819,1016800.0],["2014-06-23",57.3393,57.6055,56.9304,57.3963,719900.0],["2014-06-24",57.4343,57.6435,56.5121,56.6072,1070900.0],["2014-06-25",56.6452,56.7783,56.2554,56.3124,904200.0],["2014-06-26",56.2554,56.36,55.8561,56.2364,562900.0],["2014-06-27",56.2174,56.8829,55.9702,56.7308,1602300.0],["2014-06-30",56.6452,57.0921,56.0272,57.0635,814700.0],["2014-07-01",57.092,58.0713,57.073,57.9002,892200.0],["2014-07-02",57.8241,58.4991,57.2632,57.5959,698400.0],["2014-07-03",57.8812,58.1379,57.6435,58.1379,205000.0],["2014-07-07",58.0238,58.3755,57.7861,58.3755,582600.0],["2014-07-08",58.1759,58.4136,57.8622,58.1379,541900.0],["2014-07-09",58.1664,58.4136,57.8146,57.9477,484100.0],["2014-07-10",57.5769,58.0618,57.3107,58.0143,654400.0],["2014-07-11",58.0523,58.1759,57.4628,58.1093,554200.0],["2014-07-14",58.309,58.347,57.8241,58.1284,476600.0],["2014-07-15",57.9762,58.5182,57.9002,58.4516,650000.0],["2014-07-16",58.6132,58.8604,58.2805,58.4706,459000.0],["2014-07-17",58.1759,58.7368,58.0618,58.4326,610400.0],["2014-07-18",58.6608,59.4404,58.4041,59.4119,703600.0],["2014-07-21",59.2217,59.4214,58.8224,59.2122,585600.0],["2014-07-22",59.3263,59.8587,59.2883,59.4404,629000.0],["2014-07-23",59.3928,60.0108,59.2122,59.7066,488200.0],["2014-07-24",59.8872,60.277,59.7256,60.0869,424300.0],["2014-07-25",59.9158,60.0869,59.621,59.8682,530500.0],["2014-07-28",59.7826,59.8397,59.0791,59.5735,670500.0],["2014-07-29",59.526,59.6496,59.0126,59.1266,1147400.0],["2014-07-30",59.2978,59.3358,57.5104,57.7956,1290300.0],["2014-07-31",57.6435,57.7576,56.9494,57.0825,1314200.0],["2014-08-01",57.0065,57.3488,56.398,56.5406,590900.0],["2014-08-04",56.4741,56.8639,56.322,56.6167,646800.0],["2014-08-05",56.417,56.7688,55.9797,56.4931,1182600.0],["2014-08-06",56.0938,56.8639,55.9036,56.7783,914500.0],["2014-08-07",57.0255,57.8812,56.4741,57.4248,1424000.0],["2014-08-08",57.3202,57.5674,56.9875,57.2061,999900.0],["2014-08-11",57.2917,57.8336,57.054,57.7576,2092100.0],["2014-08-12",57.5769,57.9192,57.4058,57.7576,521300.0],["2014-08-13",57.7861,58.6322,57.5484,58.5942,700200.0],["2014-08-14",58.5847,59.4689,58.5372,59.3833,648400.0],["2014-08-15",60.0013,60.0013,59.2883,59.602,1238600.0],["2014-08-18",59.7351,60.6573,59.7351,60.6288,900500.0],["2014-08-19",60.6573,60.8094,60.22,60.4196,418900.0],["2014-08-20",60.1154,60.6193,60.0298,60.4482,396200.0],["2014-08-21",60.3721,60.9996,60.1154,60.9901,421100.0],["2014-08-22",61.1042,61.1612,60.2675,60.6573,525900.0],["2014-08-25",60.9616,61.0376,60.3151,60.4957,277500.0],["2014-08-26",60.8,61.0186,60.5813,60.914,639300.0],["2014-08-27",60.8475,60.9901,60.4101,60.6573,495200.0],["2014-08-28",60.6193,60.8285,60.4387,60.7334,307000.0],["2014-08-29",61.1137,61.3229,60.3626,61.0281,397300.0],["2014-09-02",60.933,61.7412,60.933,61.2943,440100.0],["2014-09-03",61.3229,61.4845,60.914,61.1042,365500.0],["2014-09-04",60.8285,61.475,60.8285,61.1137,273600.0],["2014-09-05",61.1993,61.4845,61.0757,61.456,341900.0],["2014-09-08",61.2373,61.3894,60.8475,61.0567,257700.0],["2014-09-09",60.8475,61.2278,60.6098,61.0757,376000.0],["2014-09-10",61.0947,61.5795,60.9521,61.494,403700.0],["2014-09-11",61.3989,61.6366,61.1707,61.5796,380700.0],["2014-09-12",61.3229,61.7317,61.0757,61.4464,719700.0],["2014-09-15",61.5415,61.6651,60.9806,61.0947,751300.0],["2014-09-16",61.1137,61.494,60.876,61.3229,317600.0],["2014-09-17",61.5415,61.7127,61.2088,61.5796,251100.0],["2014-09-18",61.5035,61.7127,61.3609,61.456,493100.0],["2014-09-19",61.7982,61.7982,60.7809,60.9045,776300.0],["2014-09-22",60.857,60.9711,59.9918,60.0394,507100.0],["2014-09-23",59.8017,60.1915,59.1361,59.1456,500900.0],["2014-09-24",59.1552,59.3738,58.908,59.2883,586000.0],["2014-09-25",59.0791,59.1171,58.0618,58.309,549200.0],["2014-09-26",61.0281,61.0281,58.0713,58.3185,432500.0],["2014-09-29",58.0713,58.1474,57.6435,57.9287,635700.0],["2014-09-30",58.0143,58.271,57.7576,57.8907,564000.0],["2014-10-01",57.691,57.8146,57.016,57.1491,617700.0],["2014-10-02",57.2157,57.3773,56.6072,57.2157,387700.0],["2014-10-03",57.2822,58.0428,57.1966,57.2917,573800.0],["2014-10-06",57.4153,57.8241,57.3393,57.4819,431900.0],["2014-10-07",57.1016,57.2727,56.7022,56.8353,546100.0],["2014-10-08",56.997,57.615,56.9019,57.5009,555300.0],["2014-10-09",57.3107,57.653,56.3029,56.7878,556800.0],["2014-10-10",56.5882,57.092,56.1318,56.1603,792700.0],["2014-10-13",56.2459,56.6452,56.1128,56.1983,617200.0],["2014-10-14",56.5216,57.0921,56.3885,56.6927,629800.0],["2014-10-15",56.5121,56.5501,55.1145,56.2554,1349000.0],["2014-10-16",55.6089,56.5977,55.5899,56.322,783800.0],["2014-10-17",56.5882,57.3107,56.3315,56.5311,895200.0],["2014-10-20",56.5121,57.1301,56.2744,56.997,611900.0],["2014-10-21",57.0921,58.271,56.8449,58.0808,714300.0],["2014-10-22",58.0618,58.4136,57.6435,57.7005,481500.0],["2014-10-23",58.0333,58.4991,57.7671,58.1569,352300.0],["2014-10-24",58.4136,58.8604,58.0713,58.8224,328400.0],["2014-10-27",58.7654,59.4119,58.5467,59.3833,459500.0],["2014-10-28",59.3643,60.0584,59.0886,60.0298,572500.0],["2014-10-29",59.1266,59.545,57.4914,58.4992,1501600.0],["2014-10-30",58.5942,58.9175,58.309,58.8129,885700.0],["2014-10-31",60.0679,60.3056,59.0221,59.2788,887100.0],["2014-11-03",59.4404,59.8967,58.8414,58.946,394800.0],["2014-11-04",58.7178,59.0411,58.5657,58.946,496900.0],["2014-11-05",59.1171,59.8017,59.0411,59.7351,477500.0],["2014-11-06",59.8112,60.8285,59.3643,60.7524,540200.0],["2014-11-07",60.9806,61.1232,60.5432,61.0852,467400.0],["2014-11-10",61.0091,61.2563,60.7049,60.838,533100.0],["2014-11-11",59.4024,60.201,59.4024,59.9062,428800.0],["2014-11-12",59.7066,60.22,59.4594,60.0108,681200.0],["2014-11-13",60.1534,60.3151,59.5545,60.0489,420700.0],["2014-11-14",60.3056,60.3246,59.7066,59.7731,414400.0],["2014-11-17",59.7541,60.201,59.6591,59.9728,479600.0],["2014-11-18",59.8967,60.2105,59.4974,59.602,656400.0],["2014-11-19",59.6781,59.6971,58.9555,59.1456,379600.0],["2014-11-20",59.0601,59.3263,58.7368,59.1171,402000.0],["2014-11-21",59.8872,60.1249,59.0886,59.2312,445500.0],["2014-11-24",59.2312,59.526,58.8414,59.0411,517400.0],["2014-11-25",59.1266,59.7541,58.9555,59.1266,629200.0],["2014-11-26",59.1552,59.1552,58.7368,58.9745,354700.0],["2014-11-28",59.1647,59.7351,58.927,58.927,295800.0],["2014-12-01",58.927,59.5925,58.6608,59.3073,635300.0],["2014-12-02",59.0886,59.7731,59.0601,59.4689,795800.0],["2014-12-03",59.3833,59.8017,59.0886,59.5735,373200.0],["2014-12-04",59.4023,59.583,59.0316,59.3453,349000.0],["2014-12-05",59.4214,60.1629,59.2502,60.1439,735300.0],["2014-12-08",59.0886,60.4482,59.0886,60.277,405600.0],["2014-12-09",60.0203,60.239,58.7939,60.182,636500.0],["2014-12-10",59.8492,60.1249,59.4499,59.8967,754000.0],["2014-12-11",60.0108,60.3911,59.6971,59.7922,471200.0],["2014-12-12",59.0791,59.7731,58.6798,59.3168,796200.0],["2014-12-15",59.5355,59.9823,59.0316,59.4974,636400.0],["2014-12-16",59.3643,60.0203,59.0696,59.6781,704600.0],["2014-12-17",60.163,60.7619,59.4499,60.6098,1062200.0],["2014-12-18",61.2278,61.7317,61.0186,61.6556,1507500.0],["2014-12-19",61.0662,62.1975,61.0662,61.513,2672800.0],["2014-12-22",61.7317,62.0169,60.8665,61.9408,856200.0],["2014-12-23",61.9884,62.3972,61.7032,61.7222,795100.0],["2014-12-24",61.7032,62.15,61.475,61.6841,276300.0],["2014-12-26",61.7127,62.093,61.456,61.5701,309000.0],["2014-12-29",61.4655,61.7697,61.2658,61.5225,418400.0],["2014-12-30",61.4845,61.6651,61.2088,61.6271,315100.0],["2014-12-31",61.7222,61.9979,60.838,60.895,321600.0],["2015-01-02",60.9235,61.7982,59.9443,60.8189,529700.0],["2015-01-05",60.6763,60.8285,59.621,60.0298,885800.0],["2015-01-06",59.9443,60.6003,59.7256,59.8207,754600.0],["2015-01-07",59.9157,60.2295,59.6495,59.8587,632100.0],["2015-01-08",60.0774,60.7809,60.0774,60.4577,890800.0],["2015-01-09",60.201,60.4767,59.7066,59.9823,561800.0],["2015-01-12",60.2105,60.5337,59.5164,59.8682,472400.0],["2015-01-13",60.277,60.933,59.9157,60.3055,575300.0],["2015-01-14",59.9158,60.9045,59.4784,59.8682,484000.0],["2015-01-15",59.8207,60.0013,59.3548,59.6115,479700.0],["2015-01-16",59.4214,60.1249,59.2122,59.8017,584600.0],["2015-01-20",59.8967,60.3626,59.3548,60.0869,828900.0],["2015-01-21",59.7731,60.4957,59.6495,60.3055,540300.0],["2015-01-22",60.4101,61.2658,60.2675,61.0947,1548500.0],["2015-01-23",60.9806,62.1215,60.819,61.9028,668300.0],["2015-01-26",61.7982,62.0739,61.3514,61.7127,628900.0],["2015-01-27",61.0757,61.7127,60.857,61.1327,483400.0],["2015-01-28",61.2088,61.5891,60.6003,60.857,462600.0],["2015-01-29",60.9235,61.3514,60.5242,61.0947,1009000.0],["2015-01-30",60.9045,61.532,60.4862,61.1802,800800.0],["2015-02-02",61.2373,61.6841,60.6478,61.6746,831200.0],["2015-02-03",61.7317,62.5018,61.7317,62.5018,775500.0],["2015-02-04",62.4067,62.9296,62.1595,62.5113,563700.0],["2015-02-05",62.749,63.5761,62.5113,63.481,652100.0],["2015-02-06",63.5951,63.6997,62.4352,62.7109,671800.0],["2015-02-09",62.5398,63.0342,62.1405,62.7204,417500.0],["2015-02-10",62.768,63.6237,62.3306,62.825,427000.0],["2015-02-11",62.8155,63.2909,62.3211,63.1863,343600.0],["2015-02-12",63.405,64.3462,63.1388,64.118,844400.0],["2015-02-13",64.4128,64.7075,64.1276,64.5554,485900.0],["2015-02-17",64.3557,64.6409,64.042,64.2321,561000.0],["2015-02-18",64.2226,64.4793,63.8613,64.3557,374000.0],["2015-02-19",64.08,64.5649,63.9184,64.1846,665600.0],["2015-02-20",64.4413,64.6219,63.7758,64.4603,644900.0],["2015-02-23",64.5459,64.6695,64.042,64.4603,1117600.0],["2015-02-24",64.4033,64.698,64.1085,64.5649,858200.0],["2015-02-25",66.5519,71.068,66.5519,68.6246,3931100.0],["2015-02-26",67.7404,69.1665,67.5787,68.7101,1566500.0],["2015-02-27",69.0619,69.2901,68.2157,68.2728,813200.0],["2015-03-02",68.2728,68.7196,68.0256,68.3298,1095700.0],["2015-03-03",68.3298,68.558,67.8259,68.0731,655400.0],["2015-03-04",67.6548,67.94,67.0273,67.2079,710600.0],["2015-03-05",67.5882,67.6928,67.0558,67.5882,749200.0],["2015-03-06",67.5027,67.7499,66.666,67.1794,712900.0],["2015-03-09",67.3696,68.1111,67.0748,67.8449,1704800.0],["2015-03-10",67.4551,68.2633,65.1258,65.1638,2014800.0],["2015-03-11",65.8199,67.959,65.6392,66.3428,1276800.0],["2015-03-12",67.6548,67.6643,66.8467,67.5027,2015000.0],["2015-03-13",67.4837,67.7879,66.9703,67.7214,779200.0],["2015-03-16",68.0351,68.4249,67.7974,68.1111,631800.0],["2015-03-17",67.9686,68.1967,67.7119,68.1777,770100.0],["2015-03-18",68.1016,68.3679,67.5312,68.2157,663000.0],["2015-03-19",68.1682,68.4249,67.8069,68.0256,493000.0],["2015-03-20",68.2443,68.3488,67.7404,67.9781,1376900.0],["2015-03-23",67.9781,68.1207,67.5027,67.6073,966500.0],["2015-03-24",67.6928,67.8164,66.9893,67.1604,1208300.0],["2015-03-25",67.5312,67.5788,66.3143,66.3238,1035000.0],["2015-03-26",66.3808,66.9322,66.0766,66.3998,979500.0],["2015-03-27",66.4093,67.2174,66.2192,67.0083,762100.0],["2015-03-30",66.8942,67.8735,66.8942,67.6548,715000.0],["2015-03-31",67.5407,68.1967,67.265,67.883,847400.0],["2015-04-01",67.8925,68.3108,67.5217,68.0066,1108200.0],["2015-04-02",67.8164,68.9288,67.4932,68.7101,1059900.0],["2015-04-06",67.9115,69.233,67.902,68.5105,1216700.0],["2015-04-07",68.4534,68.9193,68.0731,68.1872,648800.0],["2015-04-08",68.4534,69.0524,68.1777,68.8337,740700.0],["2015-04-09",68.6531,69.2901,68.52,69.2806,924800.0],["2015-04-10",69.4042,69.6228,69.0239,69.271,654700.0],["2015-04-13",69.214,69.6038,68.8622,68.9668,514400.0],["2015-04-14",68.7957,69.3186,68.5295,69.1665,753900.0],["2015-04-15",69.1094,69.4041,68.9003,69.0714,567300.0],["2015-04-16",68.8908,69.195,68.4534,69.0904,474000.0],["2015-04-17",68.3203,69.0334,67.9115,68.3013,668000.0],["2015-04-20",68.6246,69.1855,68.3679,68.8147,566300.0],["2015-04-21",69.0239,69.3661,68.8622,69.0334,393300.0],["2015-04-22",68.8147,69.0619,68.4344,68.7291,648500.0],["2015-04-23",68.4629,69.2045,68.4629,68.9098,673900.0],["2015-04-24",68.9383,69.2806,68.5961,69.1,672000.0],["2015-04-27",69.2996,69.8035,68.7291,69.3471,1251400.0],["2015-04-28",69.195,69.2901,68.7196,69.0619,722600.0],["2015-04-29",71.3152,74.2434,71.3152,73.0645,2413800.0],["2015-04-30",71.9807,72.9314,71.2391,71.3437,1133900.0],["2015-05-01",71.7715,72.2279,71.3817,71.9807,736000.0],["2015-05-04",72.1233,73.017,71.9997,72.6272,920700.0],["2015-05-05",71.7145,71.9902,70.469,70.8398,1120600.0],["2015-05-06",70.7827,71.6955,68.7672,68.9193,2270700.0],["2015-05-07",66.8562,69.5848,66.7421,68.5485,8491400.0],["2015-05-08",69.3661,71.125,69.0619,70.0316,2362500.0],["2015-05-11",70.2408,70.7827,70.1267,70.1362,1582800.0],["2015-05-12",69.87,70.3169,69.3946,70.1172,1253900.0],["2015-05-13",70.0792,70.5641,69.6038,69.6133,1676300.0],["2015-05-14",69.87,70.2978,69.6894,69.832,2154200.0],["2015-05-15",70.2408,70.45,69.8605,70.1077,1069600.0],["2015-05-18",70.0602,70.3359,69.7369,69.7464,961500.0],["2015-05-19",69.6609,69.8891,69.4137,69.7845,1142300.0],["2015-05-20",69.9081,69.9841,69.5087,69.5278,1221300.0],["2015-05-21",69.5373,69.9841,69.4137,69.794,1252300.0],["2015-05-22",69.775,70.0221,69.5848,69.8225,852300.0],["2015-05-26",69.4042,69.6418,68.577,68.8812,993400.0],["2015-05-27",69.0904,70.0507,68.9288,69.7845,1146400.0],["2015-05-28",69.7464,70.0126,69.3661,69.5563,1151700.0],["2015-05-29",69.3946,69.6418,68.8622,69.0048,3192900.0],["2015-06-01",68.9764,70.2599,68.9573,69.9461,907100.0],["2015-06-02",69.9461,70.0126,69.0999,69.2616,1058000.0],["2015-06-03",69.6513,70.6021,69.3091,70.526,1075300.0],["2015-06-04",69.9936,70.7352,69.9746,70.1077,879200.0],["2015-06-05",68.7862,70.545,68.7577,70.3929,1060800.0],["2015-06-08",70.0221,70.3454,69.5658,69.5943,715400.0],["2015-06-09",69.794,70.2598,69.2806,70.0697,955500.0],["2015-06-10",70.6211,70.8113,70.1267,70.3929,668200.0],["2015-06-11",70.3074,70.8778,70.1743,70.8588,776300.0],["2015-06-12",70.5356,70.8873,70.3169,70.5926,592100.0],["2015-06-15",70.2028,71.0014,69.9271,70.2598,927100.0],["2015-06-16",70.2979,70.8208,70.0887,70.4785,668600.0],["2015-06-17",70.7732,71.3532,70.5641,71.1155,620800.0],["2015-06-18",71.182,71.781,71.0299,71.6194,671800.0],["2015-06-19",71.5623,71.838,71.2011,71.5433,1698700.0],["2015-06-22",71.9046,71.9712,71.3817,71.5814,1167100.0],["2015-06-23",71.7905,71.9711,71.2581,71.2676,775900.0],["2015-06-24",71.1535,71.4102,70.431,70.4405,1255100.0],["2015-06-25",71.1535,71.1535,70.564,70.9824,976700.0],["2015-06-26",71.2011,71.3817,70.6687,70.8398,990900.0],["2015-06-29",70.3644,70.4595,69.0429,69.1,575200.0],["2015-06-30",69.7274,69.7274,69.0048,69.176,697800.0],["2015-07-01",69.5182,69.6609,68.9858,69.3566,989900.0],["2015-07-02",69.3376,69.5753,69.0714,69.4612,816600.0],["2015-07-06",68.9858,70.2123,68.6911,70.1267,1088100.0],["2015-07-07",70.3929,70.3929,69.2425,69.8035,934100.0],["2015-07-08",69.1665,69.4137,68.3393,68.4439,726500.0],["2015-07-09",69.0809,69.3947,68.7386,68.8337,684700.0],["2015-07-10",69.7844,69.8225,69.3281,69.6323,740000.0],["2015-07-13",70.1743,70.6021,69.8985,70.5546,537900.0],["2015-07-14",70.6686,71.1915,70.5165,70.9349,743000.0],["2015-07-15",70.6496,71.4863,70.4975,71.3247,794400.0],["2015-07-16",71.8286,72.0948,71.3437,71.8951,532900.0],["2015-07-17",72.1043,72.1043,71.3342,71.6764,533600.0],["2015-07-20",71.705,72.1993,71.4102,71.819,475700.0],["2015-07-21",71.106,71.6479,69.9651,70.1648,1399200.0],["2015-07-22",70.1267,70.9063,70.1267,70.7447,700300.0],["2015-07-23",70.7637,71.0109,70.3074,70.488,651300.0],["2015-07-24",70.8113,70.9254,70.3644,70.7827,854200.0],["2015-07-27",71.0679,71.182,69.1569,69.3376,897700.0],["2015-07-28",69.4422,70.0126,69.0809,69.6323,693100.0],["2015-07-29",71.4958,75.9453,71.3722,74.7283,2649900.0],["2015-07-30",74.8234,75.0326,74.0058,74.6998,922000.0],["2015-07-31",75.0991,75.0991,74.1674,74.2624,877100.0],["2015-08-03",73.7395,74.4526,73.4163,73.9677,1089300.0],["2015-08-04",74.0438,74.6142,73.3022,73.7871,1046300.0],["2015-08-05",74.2149,74.3195,73.5874,74.1484,695100.0],["2015-08-06",74.0533,74.0533,72.399,72.8268,968300.0],["2015-08-07",72.8554,73.8536,72.4275,73.8346,801400.0],["2015-08-10",74.1388,74.2815,73.6445,74.0057,658200.0],["2015-08-11",73.3687,73.6444,72.7032,73.2071,624400.0],["2015-08-12",72.8839,73.3878,72.1518,72.9695,532300.0],["2015-08-13",72.8363,73.5019,72.2754,73.093,431000.0],["2015-08-14",72.6367,73.1881,72.6367,73.017,431300.0],["2015-08-17",72.7888,73.093,72.3134,72.9409,494700.0],["2015-08-18",73.017,73.5304,72.7793,73.4258,590200.0],["2015-08-19",73.1311,74.3195,72.8173,73.8251,835200.0],["2015-08-20",72.7223,73.9107,71.6384,71.6479,688400.0],["2015-08-21",70.8303,71.6954,70.2598,70.2788,1039500.0],["2015-08-24",68.1492,69.2901,65.4776,68.0541,1781800.0],["2015-08-25",70.0222,70.2408,67.2555,67.284,1244400.0],["2015-08-26",68.9668,69.1665,67.0463,69.0714,781300.0],["2015-08-27",69.6894,71.0109,69.4232,70.5926,949200.0],["2015-08-28",70.0412,70.7352,69.794,70.2979,746900.0],["2015-08-31",70.0221,70.2503,69.2996,69.4802,588500.0],["2015-09-01",68.0636,68.8147,67.5217,68.0541,1138800.0],["2015-09-02",69.1094,70.1172,68.1967,70.0316,1140900.0],["2015-09-03",70.2883,70.4975,69.7749,70.1838,690600.0],["2015-09-04",69.4897,69.7844,68.9383,69.2235,484900.0],["2015-09-08",70.3264,71.125,69.7464,71.0965,539600.0],["2015-09-09",71.4863,71.762,69.6894,69.851,672600.0],["2015-09-10",69.7654,70.7257,69.4707,70.1267,469800.0],["2015-09-11",69.6989,70.4595,69.4137,70.2313,470100.0],["2015-09-14",70.3549,70.469,69.4517,69.5658,474400.0],["2015-09-15",69.7179,70.3834,69.2425,70.1838,801900.0],["2015-09-16",70.0697,70.507,69.7179,70.1457,464400.0],["2015-09-17",70.2408,70.6402,69.7084,69.9461,557800.0],["2015-09-18",69.1475,69.87,69.1094,69.4042,1059800.0],["2015-09-21",69.6894,70.8208,69.6609,70.6496,486200.0],["2015-09-22",69.8891,70.5926,69.7464,70.1553,998400.0],["2015-09-23",70.0317,70.7732,69.9081,70.6021,643000.0],["2015-09-24",70.0792,70.4119,69.4041,69.908,591400.0],["2015-09-25",70.3834,71.2296,69.9461,70.1457,606800.0],["2015-09-28",69.7464,70.1648,68.1682,68.1872,574900.0],["2015-09-29",68.3964,68.9098,67.9876,68.6911,1045900.0],["2015-09-30",69.6133,70.2884,68.8908,70.2693,959800.0],["2015-10-01",74.1674,74.8899,73.093,74.31,5101600.0],["2015-10-02",73.4353,75.9833,72.8554,75.9453,2883400.0],["2015-10-05",76.1544,77.9608,76.0689,77.2763,3072900.0],["2015-10-06",76.9721,77.2288,76.4206,76.839,2732000.0],["2015-10-07",77.0101,77.476,76.0974,76.953,26526000.0],["2015-10-08",76.8294,77.4855,75.8502,77.3999,2390100.0],["2015-10-09",77.2953,77.3523,76.5632,77.1337,1499900.0],["2015-10-12",77.0671,77.6661,76.8104,77.4474,1036400.0],["2015-10-13",77.2763,77.6091,76.5062,76.6203,1050900.0],["2015-10-14",76.5347,76.7249,74.9945,75.1371,2186300.0],["2015-10-15",75.4034,75.5935,74.8329,75.5555,1851500.0],["2015-10-16",75.7076,75.7076,74.8329,75.6125,1249800.0],["2015-10-19",75.3178,76.0594,74.947,75.6886,982500.0],["2015-10-20",75.5079,75.9167,75.0135,75.8977,878800.0],["2015-10-21",76.3351,76.3351,75.1181,75.2987,1080300.0],["2015-10-22",75.4508,76.0974,75.2702,76.0118,1525300.0],["2015-10-23",74.6428,77.1812,74.6428,77.1527,1735900.0],["2015-10-26",77.3238,77.7707,76.9055,77.4855,1085200.0],["2015-10-27",76.7534,76.9055,75.9928,76.3731,1276700.0],["2015-10-28",73.2072,74.1579,68.1302,69.0809,7415300.0],["2015-10-29",68.9478,69.2045,66.3237,66.7991,3995500.0],["2015-10-30",66.4854,68.2443,66.2572,68.0826,2418800.0],["2015-11-02",67.9876,68.2252,66.3523,66.8467,2573800.0],["2015-11-03",66.7706,67.0083,65.8484,66.4379,1491800.0],["2015-11-04",66.4283,66.5805,65.2114,66.01,1660200.0],["2015-11-05",66.0576,66.1146,65.2019,65.6297,1556700.0],["2015-11-06",64.7931,66.6755,64.7931,66.666,1325600.0],["2015-11-09",66.2952,66.9798,65.8959,66.666,1468900.0],["2015-11-10",67.3886,67.997,66.9988,67.5312,2038800.0],["2015-11-11",67.6262,67.8925,67.2555,67.3696,887500.0],["2015-11-12",67.1699,68.6626,66.7801,68.3869,1577100.0],["2015-11-13",68.2918,68.9288,67.7594,68.1302,1908500.0],["2015-11-16",68.4059,69.176,67.8925,69.1379,1563600.0],["2015-11-17",69.4612,69.4612,67.8449,68.0541,1615500.0],["2015-11-18",68.2633,69.8225,68.2348,69.7179,970300.0],["2015-11-19",69.6133,69.9366,69.4327,69.6608,894400.0],["2015-11-20",70.2408,70.3359,69.6799,70.1457,657400.0],["2015-11-23",70.3454,70.7067,69.6514,70.0127,780600.0],["2015-11-24",69.8225,70.1172,69.1284,70.0316,1067500.0],["2015-11-25",70.2028,71.0395,69.7179,70.7923,718100.0],["2015-11-27",70.7733,71.3057,70.6021,71.1916,361300.0],["2015-11-30",71.4102,71.8095,70.8778,71.2581,2021900.0],["2015-12-01",71.6099,72.6557,71.3722,72.3514,1564200.0],["2015-12-02",72.6842,72.6842,71.1725,71.2771,1025000.0],["2015-12-03",71.3151,71.743,70.2028,70.4975,832500.0],["2015-12-04",71.4578,71.9046,70.5355,71.6099,650700.0],["2015-12-07",71.3342,72.1138,70.9253,72.0567,1166900.0],["2015-12-08",71.2581,72.8553,70.8018,72.8268,1222300.0],["2015-12-09",72.2374,73.3307,72.1138,72.7032,2185900.0],["2015-12-10",72.7127,73.4733,71.9616,72.5131,1081200.0],["2015-12-11",71.4768,72.0853,71.125,71.3532,842500.0],["2015-12-14",71.5528,72.4846,71.144,72.38,945000.0],["2015-12-15",72.9314,73.9772,72.5511,73.3878,1308700.0],["2015-12-16",73.8061,75.1466,73.3307,74.9375,1203100.0],["2015-12-17",74.8234,75.1276,73.1121,73.1216,1021100.0],["2015-12-18",72.6557,73.055,70.45,71.4007,3132200.0],["2015-12-21",72.0852,72.6367,70.7732,72.2279,853300.0],["2015-12-22",72.7317,73.9107,72.0282,72.5226,900000.0],["2015-12-23",73.0265,73.4638,72.7412,73.2071,975800.0],["2015-12-24",73.1786,73.4448,72.8649,73.1691,1172500.0],["2015-12-28",73.0075,73.3878,72.6367,73.3687,676700.0],["2015-12-29",73.8917,74.1294,73.5684,73.9392,772700.0],["2015-12-30",74.0343,74.4051,73.5399,73.692,456600.0],["2015-12-31",73.3783,73.9012,72.9885,73.093,585600.0],["2016-01-04",71.6479,71.6479,70.7447,71.5909,1344600.0],["2016-01-05",71.5053,71.8571,71.0489,71.3342,1027100.0],["2016-01-06",70.3644,71.4958,70.1172,70.9634,961900.0],["2016-01-07",69.6894,70.1743,68.9098,69.4422,1274600.0],["2016-01-08",69.775,70.3169,69.195,69.7559,1255600.0],["2016-01-11",70.0697,70.6877,69.9176,70.3929,1081600.0],["2016-01-12",70.6401,71.1916,70.0792,70.8588,873900.0],["2016-01-13",70.8493,71.0109,68.3298,68.3488,1806300.0],["2016-01-14",68.4724,69.4041,67.9875,68.7862,1290700.0],["2016-01-15",67.0558,68.7386,66.7611,68.5105,1674700.0],["2016-01-19",69.1284,70.0506,67.0653,68.0066,1399200.0],["2016-01-20",67.2745,68.1397,65.6962,67.4741,1531200.0],["2016-01-21",67.8069,68.1682,66.5424,66.9703,1453300.0],["2016-01-22",68.0351,68.3964,67.265,67.6358,1128200.0],["2016-01-25",67.2935,67.8354,66.0766,66.5044,1498400.0],["2016-01-26",66.7326,67.7974,66.5234,67.6928,787000.0],["2016-01-27",67.7309,68.6911,67.1129,67.3506,770700.0],["2016-01-28",67.6453,68.4249,67.208,67.7023,1109200.0],["2016-01-29",68.1016,70.0412,67.7689,69.4042,1546300.0],["2016-02-01",68.7672,68.9098,68.1302,68.558,1480700.0],["2016-02-02",67.6453,67.7214,66.8752,67.2365,1433400.0],["2016-02-03",67.3506,67.7879,64.7265,65.4776,1822300.0],["2016-02-04",65.5536,66.1906,65.1448,65.5346,1448000.0],["2016-02-05",65.3065,65.7913,64.3177,64.5839,1021700.0],["2016-02-08",64.0515,64.4032,61.5986,62.7014,1419300.0],["2016-02-09",62.4447,64.9832,62.4447,64.4318,1455400.0],["2016-02-10",64.8311,65.5442,63.5191,63.5951,1437800.0],["2016-02-11",62.3116,63.4335,61.8172,63.0817,1531200.0],["2016-02-12",63.8898,64.9071,63.6712,64.7075,1154200.0],["2016-02-16",65.0403,65.7818,64.6219,64.8596,1609100.0],["2016-02-17",65.3255,66.3713,64.6885,65.0212,1788300.0],["2016-02-18",65.2589,66.1241,64.8976,65.0783,986600.0],["2016-02-19",64.9071,65.2114,64.2701,64.6029,1373900.0],["2016-02-22",65.1163,65.9434,65.0402,65.1068,1978800.0],["2016-02-23",64.717,65.2684,64.2797,64.66,1773700.0],["2016-02-24",63.7948,68.5295,63.7663,68.1207,3287900.0],["2016-02-25",68.7957,70.2883,68.3488,70.2598,1747700.0],["2016-02-26",70.469,70.8778,70.0126,70.3834,989600.0],["2016-02-29",70.3739,70.5926,69.214,69.252,1005000.0],["2016-03-01",69.6228,70.8873,69.1189,70.6781,927200.0],["2016-03-02",70.7922,71.0204,70.0031,70.9824,1044900.0],["2016-03-03",70.7637,72.456,70.5165,72.399,1062600.0],["2016-03-04",72.6367,73.4258,71.7905,72.9219,913500.0],["2016-03-07",72.0853,72.8459,71.9902,72.3895,614500.0],["2016-03-08",72.1233,72.6462,71.3152,71.9236,1062200.0],["2016-03-09",72.1803,73.036,71.8476,72.7128,652600.0],["2016-03-10",72.9029,73.0265,71.2106,72.0092,486100.0],["2016-03-11",72.8744,72.9695,71.7335,72.5416,677300.0],["2016-03-14",72.399,73.0075,71.7145,72.8173,625200.0],["2016-03-15",72.399,73.0455,71.3342,72.6937,744100.0],["2016-03-16",72.2374,73.3498,71.5338,73.1216,506700.0],["2016-03-17",73.1406,73.5399,72.5131,73.3878,624400.0],["2016-03-18",73.73,74.1864,72.9884,73.6635,1013900.0],["2016-03-21",73.5874,74.2149,73.074,74.1579,578900.0],["2016-03-22",73.654,74.5952,73.3593,74.0343,825700.0],["2016-03-23",73.7966,74.0913,73.3117,73.7015,506600.0],["2016-03-24",72.7127,74.367,72.6462,73.7871,393100.0],["2016-03-28",74.1674,74.5001,73.4923,73.9297,639000.0],["2016-03-29",73.73,74.909,73.73,74.7568,691200.0],["2016-03-30",75.2322,75.2702,74.367,74.8519,336100.0],["2016-03-31",75.0516,76.4777,74.8709,75.9833,972200.0],["2016-04-01",75.7171,76.3066,75.3843,76.24,690400.0],["2016-04-04",76.0689,77.571,75.2893,75.5364,692400.0],["2016-04-05",74.9185,75.4889,74.6142,74.8329,479300.0],["2016-04-06",74.6808,75.8692,74.5572,75.8217,467900.0],["2016-04-07",75.2132,75.8121,74.3195,74.4145,765300.0],["2016-04-08",74.2054,74.2719,73.4828,73.7585,644700.0],["2016-04-11",74.1293,74.1483,72.9789,73.055,537800.0],["2016-04-12",73.1881,74.0057,73.1406,73.9107,450000.0],["2016-04-13",74.1579,74.8234,73.9297,74.6998,555000.0],["2016-04-14",74.6808,74.8139,73.6254,74.0247,655200.0],["2016-04-15",74.0248,74.4336,73.6159,74.3005,476400.0],["2016-04-18",74.3385,75.0135,74.0248,74.7378,523300.0],["2016-04-19",74.8424,75.1181,74.4526,74.7283,435800.0],["2016-04-20",74.7378,75.0705,74.31,74.7188,482000.0],["2016-04-21",74.5762,74.8899,74.1674,74.2149,516100.0],["2016-04-22",73.9772,74.7378,73.9772,74.3385,569800.0],["2016-04-25",74.329,74.6713,74.0913,74.5667,389300.0],["2016-04-26",74.2624,75.0515,74.2149,74.9089,431700.0],["2016-04-27",74.9945,75.2607,74.2149,74.8234,664400.0],["2016-04-28",74.5477,75.5174,74.4811,74.8044,581600.0],["2016-04-29",74.2244,74.5952,73.2737,73.7585,799600.0],["2016-05-02",73.8536,74.3195,73.5874,73.9487,501600.0],["2016-05-03",73.4923,73.6254,72.6462,73.3307,953400.0],["2016-05-04",72.6557,74.1578,72.5321,73.673,1006700.0],["2016-05-05",73.6064,74.1103,73.2642,73.4258,734000.0],["2016-05-06",73.1026,74.1674,73.017,74.0153,674000.0],["2016-05-09",74.1674,74.5762,73.654,73.9392,512300.0],["2016-05-10",74.2815,74.9565,74.0533,74.8804,411600.0],["2016-05-11",74.7568,74.8139,73.5399,73.6445,490700.0],["2016-05-12",73.9677,74.2529,73.1691,73.9772,580100.0],["2016-05-13",73.7776,73.9487,73.2642,73.2832,566700.0],["2016-05-16",73.3212,74.3766,73.2357,74.0628,527500.0],["2016-05-17",73.9582,74.1294,72.9695,73.074,477400.0],["2016-05-18",72.8553,73.1691,72.1518,72.8839,854000.0],["2016-05-19",72.2184,72.7603,72.0282,72.5796,649400.0],["2016-05-20",72.7222,73.4448,72.5321,73.2452,1123700.0],["2016-05-23",73.2642,73.4828,73.055,73.1976,373900.0],["2016-05-24",73.4543,75.1276,73.2641,74.9089,473300.0],["2016-05-25",75.0135,75.5745,74.7473,75.2797,490500.0],["2016-05-26",75.1086,75.3748,74.8044,75.0896,324200.0],["2016-05-27",75.0421,75.6505,75.0421,75.3558,473200.0],["2016-05-31",75.6505,75.6981,75.023,75.4794,952600.0],["2016-06-01",75.1657,75.5269,75.0516,75.5269,538900.0],["2016-06-02",75.2037,76.0498,75.1086,76.0403,480900.0],["2016-06-03",75.5174,76.0879,75.1371,75.8502,1349300.0],["2016-06-06",75.7931,76.2115,75.4699,75.9643,704000.0],["2016-06-07",75.9643,76.164,75.4699,75.6981,759100.0],["2016-06-08",75.8407,76.183,75.2703,75.9833,537300.0],["2016-06-09",75.8882,75.9928,75.3082,75.66,572300.0],["2016-06-10",74.8519,75.8407,74.5667,74.8804,534400.0],["2016-06-13",74.928,75.641,74.928,75.2037,779200.0],["2016-06-14",74.9945,75.9262,74.6713,74.9755,499400.0],["2016-06-15",75.0326,75.2132,74.4526,74.5287,522800.0],["2016-06-16",74.4051,74.7473,73.7395,74.5572,673600.0],["2016-06-17",74.5952,74.6142,73.711,73.9677,967200.0],["2016-06-20",74.6427,75.3463,74.6332,75.0325,475700.0],["2016-06-21",75.0611,76.4016,74.8994,76.2115,958300.0],["2016-06-22",76.0023,76.5347,74.9565,75.0706,659800.0],["2016-06-23",75.641,76.2115,75.1181,76.1829,440700.0],["2016-06-24",73.4448,74.8804,72.5891,74.1198,1596000.0],["2016-06-27",73.5018,74.1674,71.9902,72.2564,729900.0],["2016-06-28",72.8268,74.0723,72.3515,73.654,597100.0],["2016-06-29",73.9962,75.2797,73.2261,75.2607,571700.0],["2016-06-30",75.4604,77.0957,74.1769,77.0862,862500.0],["2016-07-01",77.0862,77.4189,76.6108,76.9436,462100.0],["2016-07-05",76.6678,77.6946,76.6678,77.5995,664700.0],["2016-07-06",77.2573,77.7327,76.7629,77.6376,545000.0],["2016-07-07",77.552,78.1034,77.2668,77.8182,465700.0],["2016-07-08",78.1605,79.2919,78.0274,79.2919,660000.0],["2016-07-11",79.3679,80.2806,79.0922,79.8813,805300.0],["2016-07-12",80.3377,80.4518,79.7197,80.3187,569900.0],["2016-07-13",80.8131,80.8131,80.1951,80.5374,492000.0],["2016-07-14",81.0032,81.4881,80.775,81.3835,614500.0],["2016-07-15",81.7638,81.7638,80.8891,81.0412,476300.0],["2016-07-18",81.2599,81.3265,80.794,80.8701,474300.0],["2016-07-19",80.5754,81.3455,80.4898,81.3265,397000.0],["2016-07-20",81.3835,81.6497,81.1458,81.1934,393500.0],["2016-07-21",80.9747,81.1363,80.3757,80.6229,460100.0],["2016-07-22",80.9557,81.6592,80.6609,81.5261,524300.0],["2016-07-25",81.4976,81.5261,80.9652,81.3075,308100.0],["2016-07-26",81.2314,81.5071,80.8321,81.1553,365600.0],["2016-07-27",81.0603,81.2124,80.6609,80.9747,420100.0],["2016-07-28",81.0032,81.4881,80.4232,81.3265,332400.0],["2016-07-29",81.3645,81.393,80.7655,81.0793,616200.0],["2016-08-01",80.9557,81.2409,80.5849,80.6799,522100.0],["2016-08-02",80.6514,80.756,79.5866,79.5961,839100.0],["2016-08-03",77.5806,77.9038,74.4146,75.5174,2014300.0],["2016-08-04",75.7266,77.3048,75.679,77.1337,1166900.0],["2016-08-05",77.2668,78.5598,77.1907,78.1224,875500.0],["2016-08-08",78.151,78.4552,77.3143,77.495,643400.0],["2016-08-09",77.6566,78.1035,77.2002,77.7041,412600.0],["2016-08-10",77.5805,77.5805,77.0291,77.4379,445700.0],["2016-08-11",77.7041,77.9798,77.495,77.552,274100.0],["2016-08-12",77.2478,77.552,76.6773,77.4094,386200.0],["2016-08-15",77.7421,77.7421,77.2763,77.609,524200.0],["2016-08-16",77.5805,77.7612,77.0576,77.571,619900.0],["2016-08-17",77.8563,77.8658,76.9911,77.7327,887200.0],["2016-08-18",77.7231,77.9513,77.2192,77.6661,587500.0],["2016-08-19",77.4094,77.9228,77.1527,77.9133,465200.0],["2016-08-22",77.4475,78.5598,77.4284,78.2176,545300.0],["2016-08-23",78.4077,78.4077,77.9894,78.2366,463400.0],["2016-08-24",78.17,78.6263,77.9608,78.0654,418000.0],["2016-08-25",78.0749,78.9591,77.9608,78.9116,784000.0],["2016-08-26",79.2539,79.9004,78.7215,79.0447,619100.0],["2016-08-29",78.9781,79.3299,78.9116,79.0066,476500.0],["2016-08-30",78.8545,79.1493,78.7214,78.9116,583600.0],["2016-08-31",79.0066,79.1778,78.7119,78.9591,780100.0],["2016-09-01",79.1683,79.4345,78.7595,79.1968,728300.0],["2016-09-02",79.8053,80.0715,78.9591,79.7102,596500.0],["2016-09-06",79.5771,79.9384,79.2824,79.9193,643400.0],["2016-09-07",79.7863,80.0144,79.406,79.501,526700.0],["2016-09-08",79.3299,79.5961,78.7404,78.7404,539000.0],["2016-09-09",77.9893,78.7499,77.9133,77.9228,1054300.0],["2016-09-12",77.9418,79.8433,77.476,78.6739,786600.0],["2016-09-13",77.9513,78.1225,77.2573,77.7802,840800.0],["2016-09-14",77.8087,78.132,76.9721,77.1432,492700.0],["2016-09-15",77.1242,77.7327,76.7154,77.476,624700.0],["2016-09-16",77.0006,77.3143,76.4682,76.6678,1402600.0],["2016-09-19",76.9911,77.3428,76.4587,76.7439,437400.0],["2016-09-20",77.0671,77.3143,76.5632,76.6013,560000.0],["2016-09-21",76.7534,77.1432,76.202,76.877,426900.0],["2016-09-22",77.2097,77.3048,76.8294,77.0576,1058500.0],["2016-09-23",77.0862,77.6376,76.6013,77.3144,1637600.0],["2016-09-26",76.8009,77.4569,76.3826,77.1242,654100.0],["2016-09-27",77.0006,77.7041,76.934,77.3809,767800.0],["2016-09-28",77.533,77.8658,77.0196,77.8373,839700.0],["2016-09-29",77.8562,78.132,76.858,77.0576,523900.0],["2016-09-30",77.476,77.6946,77.2193,77.2763,947600.0],["2016-10-03",76.9435,77.4855,76.5728,77.2288,634700.0],["2016-10-04",77.2383,77.3048,76.5918,76.6773,881300.0],["2016-10-05",76.896,77.0671,76.24,76.3446,553300.0],["2016-10-06",76.3636,76.5347,75.3653,75.8217,729600.0],["2016-10-07",75.7836,76.0213,75.3463,75.6886,521900.0],["2016-10-10",75.8692,76.4587,75.8692,76.1544,373500.0],["2016-10-11",75.8882,76.1259,75.2607,75.4889,647300.0],["2016-10-12",75.3463,75.8692,75.1561,75.603,546100.0],["2016-10-13",75.1562,75.7361,74.7283,75.4509,560500.0],["2016-10-14",75.5555,76.1925,75.3938,75.4604,580200.0],["2016-10-17",75.5079,75.8882,75.4129,75.5555,385100.0],["2016-10-18",76.0308,77.476,75.7836,76.3826,926900.0],["2016-10-19",76.2305,77.2478,76.2305,76.4872,739500.0],["2016-10-20",76.5347,76.934,75.8217,76.1354,650800.0],["2016-10-21",75.9072,77.2763,75.4033,77.2573,877900.0],["2016-10-24",77.7897,78.3696,77.7327,78.17,830400.0],["2016-10-25",78.1795,78.227,77.7327,78.0464,671000.0],["2016-10-26",77.9799,78.5218,77.3904,77.4189,1298800.0],["2016-10-27",77.5615,77.8943,77.0576,77.2478,1233000.0],["2016-10-28",77.4189,78.1415,77.2573,77.3428,718800.0],["2016-10-31",77.6566,78.0559,77.5235,77.533,813000.0],["2016-11-01",77.6566,77.6566,76.6963,76.953,1130900.0],["2016-11-02",77.3904,79.1873,77.1242,78.1605,1829000.0],["2016-11-03",78.5028,78.9021,78.0369,78.3506,1092300.0],["2016-11-04",77.7992,78.769,77.7041,77.7327,780200.0],["2016-11-07",78.7785,79.1017,78.4172,79.0066,1228500.0],["2016-11-08",78.864,79.1302,78.5123,78.807,676400.0],["2016-11-09",76.896,79.2919,76.896,79.2253,933300.0],["2016-11-10",79.463,80.138,78.5788,79.0257,979400.0],["2016-11-11",78.75,79.5866,78.75,79.0352,1231400.0],["2016-11-14",79.2824,79.482,78.6549,78.75,1291200.0],["2016-11-15",78.9211,79.463,78.4362,78.6168,2155400.0],["2016-11-16",78.6073,78.9686,78.0179,78.246,852500.0],["2016-11-17",78.4362,78.9401,78.3792,78.9116,1276900.0],["2016-11-18",78.75,79.4155,78.7404,79.0637,1905700.0],["2016-11-21",79.2919,79.7767,79.0637,79.6246,791000.0],["2016-11-22",79.8623,79.8718,79.5581,79.8243,845000.0],["2016-11-23",79.6627,80.5849,78.4362,79.7577,669600.0],["2016-11-25",79.8243,80.1476,79.2444,79.9669,522700.0],["2016-11-28",80.2521,80.6704,79.9289,80.0049,760200.0],["2016-11-29",80.0525,80.2426,79.501,79.7482,766000.0],["2016-11-30",80.043,80.2616,78.9401,78.9876,1380700.0],["2016-12-01",79.1302,79.4059,77.9133,78.3031,976100.0],["2016-12-02",78.3602,78.5883,77.6281,78.151,892400.0],["2016-12-05",78.6168,79.1778,78.5883,78.826,868300.0],["2016-12-06",78.807,79.0542,78.2841,78.9496,1170200.0],["2016-12-07",78.9496,79.0447,78.132,79.0447,1241200.0],["2016-12-08",79.0922,79.406,78.6929,79.0922,647600.0],["2016-12-09",79.2443,79.4155,78.7975,78.845,940800.0],["2016-12-12",78.6263,79.0352,78.3792,78.9401,829300.0],["2016-12-13",79.1778,79.8148,78.8926,79.4535,1200800.0],["2016-12-14",79.6151,79.6151,77.9133,78.0084,1211900.0],["2016-12-15",77.9704,78.1985,77.2383,77.2763,645100.0],["2016-12-16",77.3904,78.1415,76.915,77.7517,1619900.0],["2016-12-19",77.8182,78.5883,77.8087,78.0654,484500.0],["2016-12-20",78.3031,78.4267,78.0559,78.3126,445900.0],["2016-12-21",78.3126,78.9021,78.3126,78.3697,412300.0],["2016-12-22",78.2175,78.4172,77.7232,78.0274,346200.0],["2016-12-23",77.9703,78.3506,77.8372,78.0654,267100.0],["2016-12-27",78.3507,78.8831,77.9608,78.1035,300000.0],["2016-12-28",78.3602,78.4647,77.514,77.6281,348700.0],["2016-12-29",77.5045,77.9703,77.5045,77.6756,389800.0],["2016-12-30",77.9513,77.9513,76.9721,77.1717,524700.0],["2017-01-03",77.5711,78.0369,77.0577,77.3144,545700.0],["2017-01-04",77.2763,77.9703,77.2288,77.9228,651800.0],["2017-01-05",77.6661,78.1795,77.495,77.6376,394700.0],["2017-01-06",77.5045,78.3411,77.4189,78.3221,515900.0],["2017-01-09",77.9894,78.1985,77.533,77.7041,489600.0],["2017-01-10",77.6946,78.2746,77.4094,78.208,594600.0],["2017-01-11",78.0179,78.6739,77.8563,78.6739,468600.0],["2017-01-12",78.6834,78.6834,77.6091,78.2651,557600.0],["2017-01-13",78.3887,78.6359,78.2271,78.5598,350600.0],["2017-01-17",78.3887,78.3887,77.3999,77.533,553300.0],["2017-01-18",77.0101,77.1622,76.259,77.0862,742000.0],["2017-01-19",76.9625,77.4664,76.2495,76.934,609900.0],["2017-01-20",77.2668,77.5045,76.7819,77.3524,500400.0],["2017-01-23",77.2288,77.4664,76.8675,77.1812,508500.0],["2017-01-24",77.3713,78.1605,77.2477,78.1224,466900.0],["2017-01-25",78.4362,78.9306,78.3601,78.6168,455000.0],["2017-01-26",78.5598,78.6454,78.1985,78.4647,296100.0],["2017-01-27",78.1605,78.7119,78.0844,78.6073,362400.0],["2017-01-30",78.5598,78.6834,78.1795,78.6644,362200.0],["2017-01-31",78.9116,78.9116,77.9133,78.5693,795300.0],["2017-02-01",78.5598,78.8355,77.4189,77.7327,544300.0],["2017-02-02",77.514,78.1605,77.3048,78.1035,532100.0],["2017-02-03",78.7214,79.406,78.6073,79.406,542300.0],["2017-02-06",79.0827,79.2158,78.864,79.1683,362900.0],["2017-02-07",79.1683,79.1778,78.8165,78.9211,471200.0],["2017-02-08",78.7975,79.6341,78.7309,79.4915,349700.0],["2017-02-09",78.1034,79.9669,78.1034,79.9289,572000.0],["2017-02-10",80.1285,80.5183,79.6436,80.3567,350600.0],["2017-02-13",80.8035,81.0317,80.4613,80.775,407400.0],["2017-02-14",80.6229,80.9081,80.5183,80.8986,448400.0],["2017-02-15",79.9954,80.3282,79.2824,79.6436,762600.0],["2017-02-16",79.9384,80.8036,79.4155,80.119,526200.0],["2017-02-17",80.1285,80.718,79.9289,80.718,645400.0],["2017-02-21",80.6229,81.2124,80.0144,80.9937,1201200.0],["2017-02-22",81.2314,83.0948,77.8658,78.1795,2245400.0],["2017-02-23",78.4077,79.5866,78.3411,78.7594,1144300.0],["2017-02-24",78.845,79.8623,78.7214,79.8148,1052500.0],["2017-02-27",79.501,79.7102,79.1683,79.6627,573300.0],["2017-02-28",79.5961,79.6817,78.7024,78.8355,862400.0],["2017-03-01",79.4345,80.3282,79.1588,80.1665,765900.0],["2017-03-02",80.0335,80.2997,79.2634,79.5486,468700.0],["2017-03-03",79.7102,80.0049,79.2253,79.8148,509600.0],["2017-03-06",79.5581,79.7958,78.7594,78.788,959000.0],["2017-03-07",78.5503,79.0542,77.514,77.8087,797100.0],["2017-03-08",77.571,77.9608,76.5537,76.7344,1415700.0],["2017-03-09",76.858,76.8865,75.7836,76.1069,1014500.0],["2017-03-10",76.4016,76.4682,75.8312,76.0023,976800.0],["2017-03-13",76.1544,76.2495,75.4509,75.8312,884100.0],["2017-03-14",75.5935,75.7361,75.1942,75.4414,779500.0],["2017-03-15",75.6695,76.24,75.4794,76.1259,943300.0],["2017-03-16",75.9643,76.6869,75.9643,76.3921,1501100.0],["2017-03-17",76.6773,77.2668,76.1449,77.1907,1313300.0],["2017-03-20",76.953,77.1052,76.5157,76.9625,1233000.0],["2017-03-21",77.0862,77.3809,75.6695,75.7076,884300.0],["2017-03-22",75.9263,76.6393,75.5174,76.0879,987400.0],["2017-03-23",76.316,76.5918,75.7646,76.0213,907100.0],["2017-03-24",76.2305,76.5252,75.7741,75.7836,971800.0],["2017-03-27",75.4509,76.0308,75.2702,75.7551,788300.0],["2017-03-28",75.4794,76.4111,75.3368,76.1164,592900.0],["2017-03-29",75.8502,76.5062,75.6886,76.4872,740300.0],["2017-03-30",76.4492,76.9625,76.0974,76.8104,1318800.0],["2017-03-31",76.839,77.59,76.6203,77.1432,861900.0],["2017-04-03",77.0671,77.2858,75.4509,75.9072,1019500.0],["2017-04-04",76.0688,76.6678,75.7075,76.0118,666100.0],["2017-04-05",76.0403,76.3826,75.5174,75.5364,1174100.0],["2017-04-06",75.5459,75.8882,75.2322,75.584,958300.0],["2017-04-07",75.4984,75.8597,75.3463,75.3843,732800.0],["2017-04-10",75.4034,75.9358,75.4034,75.5555,558700.0],["2017-04-11",75.3653,75.7171,74.928,75.7076,976400.0],["2017-04-12",75.2702,75.8122,74.8139,75.3368,561900.0],["2017-04-13",75.3463,75.7266,75.2132,75.2132,571800.0],["2017-04-17",75.565,76.1354,75.565,76.1259,593000.0],["2017-04-18",75.7836,76.82,75.7836,76.6583,527900.0],["2017-04-19",76.9911,77.2668,76.5823,76.7914,611500.0],["2017-04-20",77.1052,77.5996,77.0196,77.3619,647000.0],["2017-04-21",77.4284,77.8658,77.3048,77.6281,460200.0],["2017-04-24",78.3602,78.7309,78.094,78.5883,615600.0],["2017-04-25",78.788,79.1873,78.5123,78.883,550000.0],["2017-04-26",78.7785,79.5676,78.7594,79.0827,779200.0],["2017-04-27",79.1303,79.5581,78.7975,79.0542,597100.0],["2017-04-28",79.0542,79.0542,78.4837,78.7309,754300.0],["2017-05-01",78.9116,79.2919,78.3792,78.6929,1193300.0],["2017-05-02",78.788,79.1778,78.0179,78.132,1195700.0],["2017-05-03",72.7793,75.1181,72.7318,72.9695,4077500.0],["2017-05-04",72.9124,74.5667,71.8761,74.1674,2582100.0],["2017-05-05",74.928,75.8407,74.5762,75.8312,1329700.0],["2017-05-08",75.8407,76.1259,75.2322,75.3939,1141600.0],["2017-05-09",75.1466,75.584,75.1466,75.3558,878800.0],["2017-05-10",75.1657,75.3368,74.5667,74.8234,1008200.0],["2017-05-11",74.4811,74.7663,73.8917,74.4241,712600.0],["2017-05-12",74.3005,74.6522,74.0818,74.2529,782900.0],["2017-05-15",74.3005,75.1467,74.3005,75.0801,1103900.0],["2017-05-16",75.1086,75.2227,74.7188,74.9375,804300.0],["2017-05-17",74.6142,75.1181,74.5477,74.6332,1564000.0],["2017-05-18",74.7569,75.3178,74.3671,74.6523,912300.0],["2017-05-19",74.7568,75.6505,74.4336,75.4984,1107800.0],["2017-05-22",75.4794,76.0023,75.4319,75.9738,660300.0],["2017-05-23",76.0593,76.0784,75.4319,75.603,750700.0],["2017-05-24",75.8407,76.4777,75.7646,76.4492,988600.0],["2017-05-25",76.6108,77.59,76.4301,77.1812,1024700.0],["2017-05-26",77.2002,77.5045,76.5537,76.5823,814900.0],["2017-05-30",76.259,77.2383,76.1354,77.0576,765500.0],["2017-05-31",77.2573,77.4284,76.4206,76.9055,817800.0],["2017-06-01",77.0576,77.4855,76.839,77.1717,985000.0],["2017-06-02",77.4094,77.8563,76.915,77.8277,895000.0],["2017-06-05",77.7992,78.1605,77.4379,77.457,904700.0],["2017-06-06",77.2097,77.4474,76.5823,76.6963,521400.0],["2017-06-07",77.0576,77.0766,76.0879,76.7629,629200.0],["2017-06-08",76.6108,76.9055,76.1259,76.4206,528100.0],["2017-06-09",76.4301,76.5442,75.9548,76.1259,521900.0],["2017-06-12",75.9262,77.5235,75.9262,77.4855,778400.0],["2017-06-13",77.4094,78.5313,77.4094,78.3602,962400.0],["2017-06-14",78.5027,78.9306,78.3791,78.883,800000.0],["2017-06-15",78.5408,79.5011,78.5408,79.1493,989000.0],["2017-06-16",78.8165,79.3109,78.2271,79.0447,1427400.0],["2017-06-19",79.2443,79.7768,79.0257,79.6532,657100.0],["2017-06-20",79.3584,79.7863,79.1397,79.7767,828100.0],["2017-06-21",79.7767,80.0334,79.4345,79.9193,1112100.0],["2017-06-22",79.9669,79.9764,78.9211,78.9401,951700.0],["2017-06-23",78.9971,78.9971,78.0939,78.3031,1870900.0],["2017-06-26",78.6073,79.4345,78.5503,79.0827,778300.0],["2017-06-27",78.9306,79.0542,78.2461,78.7404,903400.0],["2017-06-28",78.9401,79.8623,78.6073,79.8243,741300.0],["2017-06-29",79.6912,79.7292,78.9021,79.2539,1062000.0],["2017-06-30",79.7768,80.5088,79.425,80.2141,982100.0],["2017-07-03",80.6895,80.775,80.0049,80.0239,507200.0],["2017-07-05",80.0715,80.3757,79.7863,80.138,781000.0],["2017-07-06",79.6151,79.7292,79.2728,79.3679,830300.0],["2017-07-07",79.3679,79.7292,79.2729,79.5296,1077700.0],["2017-07-10",79.5106,79.5676,79.2253,79.3394,769600.0],["2017-07-11",79.3679,79.3964,78.8545,79.3679,494600.0],["2017-07-12",79.8718,80.4518,79.8338,80.3852,601600.0],["2017-07-13",80.2426,80.3852,79.444,80.2426,508500.0],["2017-07-14",80.5849,81.3169,80.5183,81.2314,852000.0],["2017-07-17",81.2409,81.5261,80.8796,81.0412,912500.0],["2017-07-18",80.8796,81.7068,80.5564,81.6402,864700.0],["2017-07-19",81.6307,81.7733,80.775,81.7543,674500.0],["2017-07-20",81.8113,82.0966,80.8131,82.0205,410200.0],["2017-07-21",81.8969,82.6765,81.8969,82.2487,881500.0],["2017-07-24",82.2202,82.9142,81.7163,82.8191,864400.0],["2017-07-25",82.9998,83.1139,82.3913,82.6005,590300.0],["2017-07-26",82.686,82.8857,82.4959,82.7716,404100.0],["2017-07-27",82.7431,83.1614,82.3152,82.8572,721700.0],["2017-07-28",82.7716,83.304,82.4959,83.0188,510200.0],["2017-07-31",83.0188,83.6653,82.7145,82.9617,739600.0],["2017-08-01",81.2694,83.8269,81.2694,82.8762,1081600.0],["2017-08-02",81.2219,81.2219,78.4837,79.7102,2072300.0],["2017-08-03",79.3394,79.6152,78.075,78.2556,1470400.0],["2017-08-04",78.4933,78.8926,77.9894,78.7975,1043100.0],["2017-08-07",78.902,79.1397,78.1034,78.4552,749900.0],["2017-08-08",78.2746,78.6739,77.8277,77.8563,597400.0],["2017-08-09",77.8753,77.9894,77.3999,77.514,721700.0],["2017-08-10",77.2288,77.3999,76.5918,76.6108,788600.0],["2017-08-11",76.972,77.2002,76.6203,76.6488,551100.0],["2017-08-14",77.1527,77.6756,76.953,77.4284,504800.0],["2017-08-15",77.4664,77.6471,77.2002,77.3904,552500.0],["2017-08-16",77.5901,77.8563,77.2763,77.6281,559500.0],["2017-08-17",77.495,77.8658,76.839,76.915,1111400.0],["2017-08-18",76.4302,76.9721,76.1735,76.6773,850900.0],["2017-08-21",76.8199,77.2953,76.4682,77.0766,535900.0],["2017-08-22",77.2098,78.3031,77.0672,78.0084,633500.0],["2017-08-23",77.8372,77.8372,77.1812,77.2097,603100.0],["2017-08-24",77.2953,77.2953,75.9358,76.3065,717300.0],["2017-08-25",76.7724,76.7724,75.6695,75.7456,994600.0],["2017-08-28",76.0594,76.202,75.1847,75.3273,653000.0],["2017-08-29",75.3843,75.6886,75.0801,75.603,813100.0],["2017-08-30",75.6981,76.3921,75.2988,76.2115,957600.0],["2017-08-31",76.297,77.1907,76.2115,77.0576,660400.0],["2017-09-01",77.3714,77.3714,76.8294,76.9911,631300.0],["2017-09-05",76.8389,77.2383,76.4586,76.6488,1056000.0],["2017-09-06",76.7439,77.1812,76.6203,77.0671,767700.0],["2017-09-07",77.1622,78.2936,77.1622,77.9608,893400.0],["2017-09-08",77.7041,78.7214,76.9055,78.4172,665400.0],["2017-09-11",78.8355,78.845,77.8372,77.9893,796300.0],["2017-09-12",77.9798,78.9116,77.4855,78.8165,628100.0],["2017-09-13",78.5693,78.5788,77.3238,77.4379,557400.0],["2017-09-14",77.2478,77.4759,76.3636,76.7154,817300.0],["2017-09-15",76.7439,77.3904,76.5632,77.0386,1191700.0],["2017-09-18",77.1052,77.7802,76.934,77.7422,621000.0],["2017-09-19",77.7802,77.7802,77.3714,77.6851,390300.0],["2017-09-20",77.6756,78.4267,77.4379,78.0464,570500.0],["2017-09-21",77.9703,78.2651,77.6756,77.9133,463900.0],["2017-09-22",77.5616,78.3221,77.5616,78.2556,393600.0],["2017-09-25",78.1605,78.3411,77.7897,77.9893,595900.0],["2017-09-26",78.4362,78.4362,77.6756,77.8657,1049400.0],["2017-09-27",77.9894,78.208,77.6661,77.9418,737800.0],["2017-09-28",77.5615,78.3792,77.476,78.3411,864000.0],["2017-09-29",78.227,79.7102,78.2175,79.0922,922200.0],["2017-10-02",79.2919,79.9479,78.9211,79.406,794900.0],["2017-10-03",79.4535,79.9098,79.0066,79.6246,548700.0],["2017-10-04",79.6151,79.8623,79.0162,79.7387,462900.0],["2017-10-05",79.7483,79.8719,79.463,79.6722,495000.0],["2017-10-06",79.5201,79.7482,79.1112,79.3869,493900.0],["2017-10-09",79.2538,79.5581,78.9401,79.2253,493500.0],["2017-10-10",79.2634,79.7292,79.2253,79.6151,401200.0],["2017-10-11",79.5961,79.8338,79.0637,79.2539,530000.0],["2017-10-12",79.2824,79.8528,79.1112,79.6912,640200.0],["2017-10-13",80.119,80.4328,79.7768,79.8623,474000.0],["2017-10-16",79.8243,80.1095,79.6151,79.9289,379000.0],["2017-10-17",79.8718,80.2806,79.6912,80.157,441400.0],["2017-10-18",80.1095,80.718,80.1095,80.6229,428500.0],["2017-10-19",80.6229,80.737,79.9764,80.7275,514800.0],["2017-10-20",80.813,81.1648,80.5849,80.6704,748500.0],["2017-10-23",80.699,80.8796,80.2046,80.5944,634100.0],["2017-10-24",80.5564,80.9557,80.2141,80.699,532400.0],["2017-10-25",80.3662,80.7465,79.8243,80.0525,540600.0],["2017-10-26",80.3187,80.9652,80.138,80.6514,777200.0],["2017-10-27",80.3662,81.1458,80.2141,80.756,1169500.0],["2017-10-30",80.737,80.9652,80.2426,80.5279,779000.0],["2017-10-31",80.6324,81.2124,80.4898,80.8606,1239800.0],["2017-11-01",81.7638,86.8408,81.7638,85.4527,2413500.0],["2017-11-02",85.852,86.8122,85.5002,86.5365,1598500.0],["2017-11-03",86.5936,86.9073,85.7094,86.5461,877100.0],["2017-11-06",86.4605,87.2116,85.8615,86.6126,797600.0],["2017-11-07",87.2781,88.3429,87.183,87.744,924500.0],["2017-11-08",87.6014,88.2859,87.3256,88.0102,980800.0],["2017-11-09",87.6204,88.2098,86.2038,86.3464,751500.0],["2017-11-10",86.2513,86.2513,85.5192,85.7664,889600.0],["2017-11-13",85.5953,85.9756,85.234,85.6809,888900.0],["2017-11-14",85.5573,87.0785,85.5383,86.6221,1044100.0],["2017-11-15",86.6126,86.8217,85.9375,86.3559,613200.0],["2017-11-16",86.6411,86.9073,86.1657,86.3464,1090200.0],["2017-11-17",86.4034,87.6679,86.2133,87.3352,1884000.0],["2017-11-20",87.2211,88.0007,87.107,87.9721,1030800.0],["2017-11-21",88.1528,89.4648,88.0862,88.9704,1269500.0],["2017-11-22",88.9134,89.6169,88.6186,89.1986,946700.0],["2017-11-24",89.1796,89.4933,88.9134,89.2556,223800.0],["2017-11-27",89.2557,89.8546,89.2462,89.5789,685200.0],["2017-11-28",89.7595,90.5582,89.4933,90.5392,759500.0],["2017-11-29",90.5962,91.1951,90.1398,90.3015,681700.0],["2017-11-30",90.5011,92.1459,90.1683,91.6705,904500.0],["2017-12-01",93.2202,93.7431,89.5409,90.9289,957700.0],["2017-12-04",91.1001,91.9462,91.0716,91.2807,877000.0],["2017-12-05",91.5945,91.8892,91.1571,91.2142,838300.0],["2017-12-06",91.3473,91.604,90.9099,91.1476,605500.0],["2017-12-07",91.5089,91.661,90.6532,90.7388,715700.0],["2017-12-08",91.2807,91.6325,90.6532,91.4234,565100.0],["2017-12-11",91.2332,91.2332,89.5884,89.674,1249400.0],["2017-12-12",89.8261,90.1779,89.113,89.9402,972400.0],["2017-12-13",90.1208,90.4156,89.6074,89.7595,848200.0],["2017-12-14",89.9021,91.043,89.8451,90.0638,1015500.0],["2017-12-15",90.3205,90.91,89.7405,90.3205,2703900.0],["2017-12-18",90.7103,91.6135,90.6247,91.2142,824200.0],["2017-12-19",91.0525,91.9938,90.7578,91.2712,1067500.0],["2017-12-20",91.6325,92.3075,91.3473,91.5755,822700.0],["2017-12-21",92.0604,92.0604,90.6247,90.8719,652700.0],["2017-12-22",90.8149,91.024,90.2539,90.6342,656200.0],["2017-12-26",90.7578,91.4328,90.5867,90.9385,456900.0],["2017-12-27",91.2332,91.3187,90.7388,91.0525,369300.0],["2017-12-28",90.8339,91.7656,90.8339,91.699,597800.0],["2017-12-29",91.661,92.2219,91.2047,91.2712,529400.0],["2018-01-02",91.7276,91.9748,90.6818,91.1096,653900.0],["2018-01-03",91.043,91.2427,90.5677,90.8434,760200.0],["2018-01-04",91.2332,91.547,90.8719,91.2998,960300.0],["2018-01-05",91.7466,92.1839,91.1952,92.1079,882100.0],["2018-01-08",91.8036,92.7544,91.5945,92.222,791600.0],["2018-01-09",92.241,92.4026,91.5849,91.9652,566900.0],["2018-01-10",92.3456,92.3456,91.3378,91.5945,437500.0],["2018-01-11",91.642,91.9653,91.2997,91.9082,357900.0],["2018-01-12",92.0128,92.7829,91.6801,92.6974,734500.0],["2018-01-16",92.5737,93.0681,92.317,92.4121,967600.0],["2018-01-17",92.935,93.4294,92.4787,93.1822,719800.0],["2018-01-18",93.2583,93.8572,91.5469,93.3628,764000.0],["2018-01-19",93.6481,94.209,93.1632,94.0284,1088600.0],["2018-01-22",94.133,94.6464,93.496,94.6178,628700.0],["2018-01-23",94.1995,94.4087,92.5357,94.3611,922100.0],["2018-01-24",94.3611,94.9981,94.0189,94.1234,637400.0],["2018-01-25",94.5513,94.7985,93.6766,93.7337,653200.0],["2018-01-26",94.0854,94.0854,93.0491,93.4674,1477600.0],["2018-01-29",93.1727,93.9903,92.7354,93.4104,1033600.0],["2018-01-30",93.4484,94.5037,93.0586,94.2375,1253600.0],["2018-01-31",94.2851,95.5876,93.8572,95.1217,1264600.0],["2018-02-01",94.3421,95.3974,93.1727,95.3214,1599800.0],["2018-02-02",94.9221,95.3214,93.9333,93.9618,1086600.0],["2018-02-05",94.0093,94.4182,90.1779,90.2159,1257500.0],["2018-02-06",88.9229,90.7388,87.8486,90.33,1246900.0],["2018-02-07",89.9497,91.6515,89.8641,90.0257,940100.0],["2018-02-08",90.0353,90.7863,87.6964,87.7345,1038200.0],["2018-02-09",88.4,88.9324,86.1372,88.3334,1134700.0],["2018-02-12",88.9704,90.4441,88.3144,89.655,900200.0],["2018-02-13",89.3127,90.3965,88.0577,90.2064,800200.0],["2018-02-14",89.7215,92.0128,88.9134,91.8702,916000.0],["2018-02-15",92.6023,93.3914,91.7561,93.3914,937600.0],["2018-02-16",93.3343,94.7699,93.3343,93.9238,2067700.0],["2018-02-20",93.6576,93.6576,91.8321,92.26,1466200.0],["2018-02-21",95.0742,96.9757,94.1235,94.3421,1855600.0],["2018-02-22",95.6637,96.6809,94.1139,94.7034,1734000.0],["2018-02-23",95.0742,96.5669,94.2946,96.5384,802700.0],["2018-02-26",96.814,98.5159,96.776,98.4873,1005800.0],["2018-02-27",98.7346,98.7441,97.9645,97.993,951300.0],["2018-02-28",98.5634,98.611,97.1278,97.1563,867400.0],["2018-03-01",96.9757,97.6222,95.0742,96.082,996700.0],["2018-03-02",95.2548,96.5859,94.4087,96.3767,1140600.0],["2018-03-05",96.2816,98.2497,95.8918,98.012,857700.0],["2018-03-06",98.2211,99.4001,98.0025,99.1338,1012700.0],["2018-03-07",98.5254,99.1624,98.0025,99.0007,636500.0],["2018-03-08",99.1909,99.5237,98.649,99.2384,824300.0],["2018-03-09",99.7804,100.7881,99.4951,100.6265,1175900.0],["2018-03-12",100.6075,100.8452,99.5237,99.6948,681000.0],["2018-03-13",100.6075,100.8452,99.0007,99.3335,617400.0],["2018-03-14",99.7423,99.8279,98.7916,98.9627,508600.0],["2018-03-15",99.1148,99.5522,98.4778,99.1244,612900.0],["2018-03-16",99.1624,100.1892,99.0293,99.6092,979300.0],["2018-03-19",99.343,99.4096,98.0215,98.8296,709800.0],["2018-03-20",99.1149,100.3888,99.1149,100.0561,580200.0],["2018-03-21",99.8945,100.6551,99.6378,99.8755,466800.0],["2018-03-22",98.8962,100.1797,97.9835,98.8677,1119100.0],["2018-03-23",98.9152,98.9247,97.0232,97.0803,660900.0],["2018-03-26",98.4493,98.6109,96.7285,98.4873,605100.0],["2018-03-27",98.725,99.2479,96.0725,96.6524,962600.0],["2018-03-28",96.8901,97.7363,96.3577,96.7475,448600.0],["2018-03-29",97.375,99.4476,96.6049,98.8772,1275400.0],["2018-04-02",98.2212,98.3162,95.3784,96.5859,1006400.0],["2018-04-03",96.8046,98.8391,96.4623,98.4018,887000.0],["2018-04-04",97.2989,99.6377,97.2989,99.3715,848900.0],["2018-04-05",99.6758,100.541,99.4571,100.2557,805300.0],["2018-04-06",99.4191,100.4174,98.2877,99.0007,1267300.0],["2018-04-09",99.4096,100.8357,99.1814,99.6092,964400.0],["2018-04-10",101.0068,101.6248,100.1987,101.2255,1019700.0],["2018-04-11",100.8072,101.5107,100.5124,100.8262,654500.0],["2018-04-12",101.1685,101.6628,100.2082,101.1019,537100.0],["2018-04-13",101.3491,101.5297,99.999,100.2272,742300.0],["2018-04-16",101.1114,101.853,100.7216,101.6438,483500.0],["2018-04-17",102.4044,103.108,101.6438,102.0907,844400.0],["2018-04-18",102.4424,102.7942,101.0448,102.6706,655600.0],["2018-04-19",102.6326,102.8798,101.6343,102.2713,586900.0],["2018-04-20",102.509,103.2316,101.7484,102.0907,571400.0],["2018-04-23",102.4234,102.6231,101.9195,102.3474,589500.0],["2018-04-24",102.9843,102.9938,101.3395,101.7103,1025800.0],["2018-04-25",101.5582,101.7389,100.7881,101.3681,642400.0],["2018-04-26",101.5963,101.8149,100.5314,101.3871,934000.0],["2018-04-27",101.4442,102.2048,101.3016,101.8435,727400.0],["2018-04-30",101.9005,102.4519,101.1875,101.2065,821600.0],["2018-05-01",101.2255,102.1572,100.3793,101.4346,1314600.0],["2018-05-02",100.3033,100.3033,94.9411,95.0742,3128200.0],["2018-05-03",93.2488,96.025,90.5202,95.6542,2234500.0],["2018-05-04",95.5496,98.3923,95.3214,97.3179,1586100.0],["2018-05-07",97.5746,99.1909,97.432,98.5824,911000.0],["2018-05-08",97.6127,98.7726,96.9852,98.5159,1120100.0],["2018-05-09",98.8106,100.1036,97.1848,99.6187,759600.0],["2018-05-10",100.1607,101.3491,99.923,100.6836,683600.0],["2018-05-11",100.7786,101.3301,100.1321,100.6645,734500.0],["2018-05-14",100.56,100.9403,99.7519,100.0656,580400.0],["2018-05-15",99.4286,99.98,99.4001,99.8659,709900.0],["2018-05-16",99.942,100.1892,99.305,99.5237,766200.0],["2018-05-17",99.343,100.5505,99.0007,99.4286,751300.0],["2018-05-18",99.7328,101.1114,99.4096,101.0734,2472900.0],["2018-05-21",101.178,102.0526,101.178,101.8815,612200.0],["2018-05-22",102.0526,102.1287,100.1892,100.4459,549300.0],["2018-05-23",99.7804,100.5124,99.305,100.4554,453900.0],["2018-05-24",100.4934,101.5107,100.1226,101.216,696400.0],["2018-05-25",100.9593,101.4536,100.636,100.8737,467100.0],["2018-05-29",100.3603,100.8737,99.3145,100.2652,652300.0],["2018-05-30",100.5124,102.2998,100.5124,101.8055,823400.0],["2018-05-31",101.9386,103.9446,100.7787,101.0068,1051800.0],["2018-06-01",101.5678,102.0336,100.9593,101.9861,737600.0],["2018-06-04",101.4442,102.8228,100.8167,102.6992,949400.0],["2018-06-05",102.9463,103.745,102.7657,103.6499,785300.0],["2018-06-06",103.5738,104.0777,103.4407,104.0302,899200.0],["2018-06-07",104.1918,104.1918,103.2696,103.7354,812600.0],["2018-06-08",103.7355,104.0587,103.4787,103.6879,1020900.0],["2018-06-11",103.6499,103.9351,103.4407,103.5738,688900.0],["2018-06-12",103.8115,104.2013,103.6594,104.0397,910800.0],["2018-06-13",104.1728,104.8288,104.0587,104.2964,595200.0],["2018-06-14",104.5816,104.8858,103.6879,104.5531,482400.0],["2018-06-15",104.42,104.5816,103.2791,104.4865,1095600.0],["2018-06-18",103.7545,104.5721,103.5168,104.2013,651800.0],["2018-06-19",103.5073,103.9636,103.0129,103.8305,751300.0],["2018-06-20",103.764,104.0967,103.2125,103.2886,491600.0],["2018-06-21",103.5168,103.5168,102.0431,102.2713,431500.0],["2018-06-22",102.7657,103.165,102.1762,102.5755,1436400.0],["2018-06-25",101.8815,102.2238,100.9403,101.3681,885900.0],["2018-06-26",101.5012,101.891,100.8357,101.0258,723200.0],["2018-06-27",101.4537,102.6136,100.8357,100.8357,907400.0],["2018-06-28",100.7596,101.5392,100.2367,101.197,673400.0],["2018-06-29",101.4822,102.8132,100.9212,102.3378,658500.0],["2018-07-02",101.7199,102.8132,101.3015,102.8037,553700.0],["2018-07-03",103.3837,103.4502,102.3284,102.4234,258400.0],["2018-07-05",102.7467,103.9731,102.4995,103.8781,976200.0],["2018-07-06",104.1062,105.3802,104.1062,105.133,687200.0],["2018-07-09",105.4278,106.1218,105.3137,106.0743,637000.0],["2018-07-10",106.0077,106.4831,105.1045,106.0553,822300.0],["2018-07-11",105.675,106.5021,105.1996,106.293,736100.0],["2018-07-12",106.4831,107.4814,106.3595,107.4243,606300.0],["2018-07-13",107.624,107.7095,106.8444,107.4719,403600.0],["2018-07-16",107.4053,107.4909,106.331,106.4926,765900.0],["2018-07-17",106.4546,107.0535,105.8841,106.9489,408800.0],["2018-07-18",106.6732,107.0155,105.9697,106.9109,478000.0],["2018-07-19",106.6638,107.1201,106.2359,106.7208,373900.0],["2018-07-20",106.331,107.1011,105.038,107.044,658200.0],["2018-07-23",106.968,107.4719,105.6559,107.1676,478800.0],["2018-07-24",107.662,107.7286,106.7208,107.2627,720300.0],["2018-07-25",107.3102,108.9645,106.6162,108.8409,546300.0],["2018-07-26",109.2307,109.4304,107.8427,108.0518,1046900.0],["2018-07-27",108.2895,108.2895,105.7415,105.9697,991900.0],["2018-07-30",105.732,105.9792,103.8685,104.0302,1046400.0],["2018-07-31",104.4485,105.2471,103.9541,105.1711,1118300.0],["2018-08-01",107.0821,109.3829,105.6845,109.1547,1487400.0],["2018-08-02",108.1089,109.1357,107.4814,109.0216,1106100.0],["2018-08-03",108.7649,109.2688,107.1866,108.7554,787700.0],["2018-08-06",108.6603,109.7156,107.8902,108.936,540600.0],["2018-08-07",108.6603,110.5332,108.6603,110.4477,689400.0],["2018-08-08",110.21,111.0086,110.191,110.6473,562300.0],["2018-08-09",111.1607,112.3111,110.5237,110.9516,656900.0],["2018-08-10",110.5237,111.6741,110.2861,111.1893,436600.0],["2018-08-13",111.1512,111.9023,110.4762,110.5903,536800.0],["2018-08-14",111.0467,112.2921,110.8945,111.9594,539300.0],["2018-08-15",110.9991,111.3699,110.4382,111.1227,697000.0],["2018-08-16",111.6741,111.9213,111.0657,111.2938,469700.0],["2018-08-17",111.2939,111.8168,111.1322,111.6361,639000.0],["2018-08-20",111.6456,112.3016,111.3889,111.8168,535500.0],["2018-08-21",111.9308,112.3872,111.4269,111.6551,598600.0],["2018-08-22",111.4935,112.0544,111.3034,111.7502,281700.0],["2018-08-23",111.7122,112.0259,111.2938,111.6076,356100.0],["2018-08-24",111.6741,112.4632,111.6266,112.1305,451800.0],["2018-08-27",112.4062,112.9006,111.8643,112.2636,545300.0],["2018-08-28",111.6836,113.1098,111.6836,112.3967,473400.0],["2018-08-29",112.2731,113.4615,111.9118,113.1003,723300.0],["2018-08-30",113.2144,113.6707,112.72,113.0337,455600.0],["2018-08-31",112.758,113.4805,112.5013,113.2238,664400.0],["2018-09-04",113.0812,114.745,112.6724,114.5264,930900.0],["2018-09-05",114.1461,114.4598,112.8531,114.1461,728400.0],["2018-09-06",113.9559,114.8401,113.8133,114.3933,755800.0],["2018-09-07",114.1461,115.8194,113.6897,114.4978,702300.0],["2018-09-10",115.0398,115.8954,114.2697,114.9352,883600.0],["2018-09-11",114.7736,115.6768,114.65,114.745,791500.0],["2018-09-12",114.8021,115.7528,114.7735,115.5151,771500.0],["2018-09-13",116.1236,116.7511,115.8954,116.5609,662800.0],["2018-09-14",116.656,116.656,115.2679,115.6387,545000.0],["2018-09-17",115.5817,115.8099,114.3457,114.612,510400.0],["2018-09-18",114.5359,116.5324,114.5359,116.1806,549200.0],["2018-09-19",115.962,116.2187,113.6897,113.9369,551400.0],["2018-09-20",114.669,115.4486,113.994,114.8401,772300.0],["2018-09-21",115.2204,115.4866,113.8894,114.1175,2722400.0],["2018-09-24",113.7658,114.3457,112.9576,114.1461,606500.0],["2018-09-25",114.4408,115.4486,114.0225,114.8496,595600.0],["2018-09-26",114.9922,115.6578,114.2316,114.7355,621100.0],["2018-09-27",114.7355,115.3916,114.0035,114.8496,547100.0],["2018-09-28",114.9257,115.3155,114.1651,114.612,693100.0],["2018-10-01",115.5341,115.6577,114.1175,114.4598,602200.0],["2018-10-02",114.5739,114.8306,114.2316,114.5359,653900.0],["2018-10-03",114.9067,115.4581,114.4408,115.0113,632400.0],["2018-10-04",114.8306,114.8781,111.8263,112.5298,941100.0],["2018-10-05",112.739,114.3172,112.4728,113.5756,1021500.0],["2018-10-08",113.5376,114.2031,112.4347,113.2999,778100.0],["2018-10-09",113.4425,115.2109,113.4425,114.631,860800.0],["2018-10-10",114.07,114.0795,109.3353,109.4399,1194600.0],["2018-10-11",109.8202,111.484,107.1011,107.7476,1236100.0],["2018-10-12",108.5842,109.7727,107.9377,109.1262,933100.0],["2018-10-15",108.936,109.3733,107.6525,107.6525,676400.0],["2018-10-16",108.4131,110.923,108.0803,110.5047,611700.0],["2018-10-17",110.4477,111.7882,109.6871,111.3129,754900.0],["2018-10-18",110.9326,111.7978,109.3163,109.9438,547900.0],["2018-10-19",110.6759,111.4745,109.9723,110.4192,658500.0],["2018-10-22",110.7899,111.4459,110.1624,110.9421,688600.0],["2018-10-23",109.4874,110.1054,107.8522,109.7631,861000.0],["2018-10-24",109.8678,110.866,107.643,107.8046,684400.0],["2018-10-25",108.6223,110.1339,107.6905,109.2497,806000.0],["2018-10-26",107.2532,109.3068,106.0267,108.2324,915700.0],["2018-10-29",109.5825,111.0466,107.1771,108.8504,1322800.0],["2018-10-30",109.3828,111.503,109.1452,111.1512,1185600.0],["2018-10-31",111.1513,115.9525,108.223,113.9369,2079300.0],["2018-11-01",113.5947,114.1936,109.9248,109.9438,1404500.0],["2018-11-02",110.5333,111.6646,109.1642,109.8582,1216400.0],["2018-11-05",110.3336,111.522,108.5652,111.1608,858200.0],["2018-11-06",111.3509,113.2524,111.1702,113.0242,775900.0],["2018-11-07",114.0415,115.6863,113.7563,114.9922,816000.0],["2018-11-08",114.4788,116.6846,114.4788,116.675,541300.0],["2018-11-09",116.7416,117.7114,115.8669,117.3025,1124200.0],["2018-11-12",117.3311,117.9015,116.1521,116.2282,1210500.0],["2018-11-13",116.9413,117.1789,114.8972,114.9732,1291200.0],["2018-11-14",115.7338,116.1426,114.0985,115.1253,770800.0],["2018-11-15",114.5359,118.1107,114.5359,117.7779,1060400.0],["2018-11-16",117.2075,118.1962,116.5705,117.7304,1069800.0],["2018-11-19",117.3976,118.3674,116.2567,116.4659,1507400.0],["2018-11-20",116.0571,116.5039,114.2126,114.3457,879300.0],["2018-11-21",115.6292,115.7908,114.051,114.2221,920200.0],["2018-11-23",113.6992,114.7736,113.1953,114.1461,293200.0],["2018-11-26",115.2109,115.9905,114.2697,114.9922,792100.0],["2018-11-27",115.0873,115.7623,114.5264,115.6958,711100.0],["2018-11-28",115.8289,118.2248,115.8289,117.7019,872000.0],["2018-11-29",117.0744,118.6811,116.9413,117.7304,719400.0],["2018-11-30",117.835,118.3674,116.8462,117.2455,1194900.0],["2018-12-03",117.4071,118.5575,115.943,118.548,1573400.0],["2018-12-04",118.7096,119.784,114.089,114.4598,1190600.0],["2018-12-06",113.1668,113.8323,108.955,112.1875,1458600.0],["2018-12-07",111.4745,112.4823,108.3656,108.8124,832300.0],["2018-12-10",109.0691,109.8392,107.2437,108.7458,1195100.0],["2018-12-11",110.1054,110.866,108.6317,109.0311,1026400.0],["2018-12-12",110.3811,111.9689,110.0579,110.4572,1162400.0],["2018-12-13",110.2005,110.904,109.0881,109.7727,741900.0],["2018-12-14",109.0881,109.2117,107.3863,108.2229,1166800.0],["2018-12-17",108.2325,108.2325,104.9429,105.5799,1007500.0],["2018-12-18",106.2074,106.9109,104.7052,105.675,905100.0],["2018-12-19",105.5038,108.1944,104.4961,104.8003,1181200.0],["2018-12-20",104.6862,105.3992,102.2808,103.127,861700.0],["2018-12-21",103.0699,104.4675,100.7216,100.7881,1739200.0],["2018-12-24",100.4934,100.8262,97.9644,97.9644,540200.0],["2018-12-26",98.6775,102.3093,97.6792,102.1952,780200.0],["2018-12-27",100.9688,103.7925,99.7899,103.7925,776800.0],["2018-12-28",104.1823,104.515,101.7959,102.7372,735000.0],["2018-12-31",103.2125,103.6879,102.5375,103.6689,654800.0],["2019-01-02",101.7769,103.3742,101.5868,103.2981,770500.0],["2019-01-03",102.1097,103.3742,99.7518,100.1416,1102000.0],["2019-01-04",101.7104,104.9144,101.216,104.5626,811300.0],["2019-01-07",104.5531,105.4753,104.1158,104.6672,801700.0],["2019-01-08",104.7908,105.6845,103.745,105.5989,668500.0],["2019-01-09",105.6464,106.407,105.057,105.9982,497200.0],["2019-01-10",105.694,107.3007,105.3612,107.0916,724200.0],["2019-01-11",106.312,107.2152,105.675,106.4926,670400.0],["2019-01-14",105.8936,106.7208,105.5799,105.7035,638700.0],["2019-01-15",105.675,107.2532,105.675,107.0725,498300.0],["2019-01-16",106.9299,107.624,106.5401,107.4148,564500.0],["2019-01-17",107.1106,108.2229,106.7873,107.586,613700.0],["2019-01-18",108.4701,110.0579,108.0328,110.0008,578100.0],["2019-01-22",109.1927,110.7424,109.1927,110.5713,1329800.0],["2019-01-23",110.6569,111.484,110.0199,111.0562,582100.0],["2019-01-24",111.0942,111.3509,109.9153,110.4287,497800.0],["2019-01-25",111.2843,111.9784,111.1512,111.465,524000.0],["2019-01-28",110.9135,110.9135,109.63,110.5047,449300.0],["2019-01-29",110.6759,111.2938,109.5635,110.5047,372500.0],["2019-01-30",110.8375,112.6439,110.3526,111.7122,658300.0],["2019-01-31",111.6932,111.8263,110.5047,111.6266,1023100.0],["2019-02-01",111.7217,113.7182,111.7217,112.9196,1031700.0],["2019-02-04",112.7675,113.6136,111.8358,113.471,494500.0],["2019-02-05",113.1478,114.0795,112.4062,114.0225,688200.0],["2019-02-06",113.8513,113.9559,112.6249,113.7468,536900.0],["2019-02-07",113.1858,114.3267,112.8816,114.3267,598300.0],["2019-02-08",113.6326,115.9715,113.6041,115.9715,653000.0],["2019-02-11",116.4088,116.8652,115.7813,116.0761,550300.0],["2019-02-12",116.9888,117.9015,116.2282,117.6068,794500.0],["2019-02-13",118.0441,118.4719,117.5973,117.8159,790900.0],["2019-02-14",117.3881,118.2818,117.1409,117.7399,536600.0],["2019-02-15",118.4244,119.223,117.1694,119.204,661700.0],["2019-02-19",118.7667,119.128,117.9395,118.3008,1090000.0],["2019-02-20",115.8954,117.4166,115.0968,116.7796,1422400.0],["2019-02-21",116.9032,119.128,116.542,118.3959,907400.0],["2019-02-22",118.8047,119.4797,118.3198,118.8713,752200.0],["2019-02-25",119.4893,120.0502,118.9664,119.0614,543700.0],["2019-02-26",118.9854,119.4797,118.8808,119.1755,702100.0],["2019-02-27",118.7952,119.86,116.4088,119.5748,500000.0],["2019-02-28",119.3371,120.5446,119.3371,120.2023,588600.0],["2019-03-01",120.516,120.9534,119.822,120.4685,740900.0],["2019-03-04",121.0294,121.2671,119.0804,119.7079,962700.0],["2019-03-05",119.803,120.8963,119.6508,120.2403,768600.0],["2019-03-06",120.1358,120.7157,119.9456,120.4115,420900.0],["2019-03-07",120.3734,120.8583,119.6033,120.3449,524900.0],["2019-03-08",119.7459,120.4685,118.9378,119.803,471700.0],["2019-03-11",119.6984,121.2671,119.3371,121.039,552400.0],["2019-03-12",121.2101,122.1513,120.4305,121.9421,606900.0],["2019-03-13",122.427,122.9309,121.7045,122.4175,849500.0],["2019-03-14",122.1318,122.6842,121.7698,122.0555,841300.0],["2019-03-15",122.0651,122.951,121.9889,122.3413,1272500.0],["2019-03-18",122.0746,122.8843,122.027,122.589,620300.0],["2019-03-19",122.7128,123.2082,122.2842,122.7605,856500.0],["2019-03-20",122.77,123.3511,122.1413,122.208,604900.0],["2019-03-21",122.0746,123.7607,122.0746,123.6082,561900.0],["2019-03-22",123.1701,123.5035,122.5318,122.7795,629300.0],["2019-03-25",123.0462,123.7797,122.2746,123.6368,618300.0],["2019-03-26",124.1798,125.523,124.1036,125.4658,576000.0],["2019-03-27",125.4754,126.0755,124.6466,125.5611,1270900.0],["2019-03-28",125.7612,127.0662,124.7419,126.5137,1477700.0],["2019-03-29",126.6946,126.9614,126.085,126.6946,979900.0],["2019-04-01",127.3329,128.0473,126.4279,127.8759,775700.0],["2019-04-02",127.8568,128.6284,127.2376,128.5141,636900.0],["2019-04-03",129.0095,130.4955,128.638,129.8477,1238700.0],["2019-04-04",129.8573,130.2192,128.9523,129.2762,492800.0],["2019-04-05",129.4096,130.2098,128.7618,129.0952,862500.0],["2019-04-08",128.4856,129.3334,127.8854,128.9619,659600.0],["2019-04-09",128.5522,129.0857,128.114,128.7427,368900.0],["2019-04-10",128.7999,129.1333,128.0855,128.3712,867600.0],["2019-04-11",128.5618,129.4,127.9426,129.3524,554200.0],["2019-04-12",129.8287,130.505,129.0856,130.4859,485200.0],["2019-04-15",130.4098,131.3814,129.7239,131.3147,446500.0],["2019-04-16",132.0673,132.3436,129.9145,130.0669,702100.0],["2019-04-17",130.6956,130.6956,129.7144,130.4479,665800.0],["2019-04-18",130.8289,131.9053,129.8763,131.4481,373900.0],["2019-04-22",131.0766,131.3814,130.505,131.1147,550600.0],["2019-04-23",131.429,132.9055,130.2097,132.8579,518800.0],["2019-04-24",132.858,133.7534,132.496,132.8865,502900.0],["2019-04-25",132.496,132.8675,131.5053,132.2102,626000.0],["2019-04-26",132.5436,133.3723,132.1816,133.239,440300.0],["2019-04-29",133.4962,133.7915,132.9818,133.7153,494300.0],["2019-04-30",133.9439,134.6012,133.4199,134.4487,966100.0],["2019-05-01",133.8963,135.7157,131.3719,133.2485,732400.0],["2019-05-02",132.9341,134.2106,132.5817,133.6962,690100.0],["2019-05-03",134.163,136.4778,134.1535,136.4207,514000.0],["2019-05-06",134.5154,136.8588,134.4392,136.5921,509600.0],["2019-05-07",135.4585,135.7728,133.0675,133.8391,881700.0],["2019-05-08",133.8391,134.8965,133.1056,133.8962,676300.0],["2019-05-09",132.8293,134.4011,132.353,133.8391,899600.0],["2019-05-10",133.3628,134.163,131.3052,134.0105,991200.0],["2019-05-13",132.0959,132.315,131.21,131.9149,1130900.0],["2019-05-14",132.0387,133.5724,132.0387,132.715,1144700.0],["2019-05-15",131.9625,134.8107,131.9339,134.1058,707300.0],["2019-05-16",134.2773,136.1539,134.0582,135.3918,838200.0],["2019-05-17",134.5916,136.1539,134.544,135.2394,656300.0],["2019-05-20",133.9629,136.0301,133.9629,134.6012,532500.0],["2019-05-21",135.3918,136.5444,135.0584,136.4016,606800.0],["2019-05-22",136.373,137.6304,136.2111,137.0398,408000.0],["2019-05-23",135.811,136.7064,134.9918,135.4204,497300.0],["2019-05-24",136.2777,136.7349,135.2299,135.468,407000.0],["2019-05-28",135.9253,137.5351,134.9917,135.287,1023300.0],["2019-05-29",134.2201,134.8393,132.5912,133.0484,978800.0],["2019-05-30",133.7439,134.6012,132.9246,133.8582,1982100.0],["2019-05-31",132.6579,133.7153,132.6579,133.3628,1185400.0],["2019-06-03",133.7914,134.7536,132.8008,133.5819,1394000.0],["2019-06-04",134.5917,135.1823,133.058,135.1156,1751200.0],["2019-06-05",135.4871,137.5828,135.4871,137.5066,1633300.0],["2019-06-06",137.6494,137.9542,136.6206,137.878,1020600.0],["2019-06-07",138.1258,140.0595,138.1162,139.5261,912300.0],["2019-06-10",140.2119,140.5072,139.3736,139.9071,714300.0],["2019-06-11",140.5739,140.9264,138.0972,138.6497,506700.0],["2019-06-12",138.8402,139.5832,138.7449,139.0498,692700.0],["2019-06-13",139.2883,139.4983,138.2673,138.6872,361500.0],["2019-06-14",138.8112,139.4887,138.2482,139.1548,896100.0],["2019-06-17",139.4028,140.0326,138.2672,138.3913,413200.0],["2019-06-18",139.4124,139.7655,137.7902,137.8952,937100.0],["2019-06-19",137.8284,139.0021,137.4849,138.7349,643300.0],["2019-06-20",140.1376,140.567,138.42,139.3265,871300.0],["2019-06-21",139.441,140.691,135.2329,138.4295,1768200.0],["2019-06-24",138.525,139.1929,137.9811,138.754,737900.0],["2019-06-25",139.2788,140.1567,137.3512,137.7234,692300.0],["2019-06-26",137.733,138.9353,136.0822,136.1203,680700.0],["2019-06-27",136.607,138.2101,136.2348,138.0001,888500.0],["2019-06-28",138.2196,140.1948,137.3226,139.7559,1183600.0],["2019-07-01",140.7674,141.4353,139.8322,140.8723,710300.0],["2019-07-02",141.3971,142.2846,140.5765,141.7884,717400.0],["2019-07-03",141.9029,144.174,141.9029,143.7732,444600.0],["2019-07-05",142.9716,142.9716,140.3189,142.0556,1473200.0],["2019-07-08",142.0079,142.6663,141.5689,142.0556,494200.0],["2019-07-09",141.7216,143.0289,141.3208,142.7712,643900.0],["2019-07-10",143.0098,144.0308,143.0003,143.1434,643600.0],["2019-07-11",143.382,144.3458,142.6282,144.2694,532800.0],["2019-07-12",144.7083,145.1377,143.6587,144.8801,492200.0],["2019-07-15",145.3286,145.424,144.298,145.2809,646200.0],["2019-07-16",145.2808,146.3496,144.5843,144.8228,467800.0],["2019-07-17",145.2522,145.9011,144.5175,144.5556,494200.0],["2019-07-18",144.298,145.9966,144.0881,145.9584,682800.0],["2019-07-19",146.779,146.779,144.3648,144.4984,680300.0],["2019-07-22",144.8038,145.4622,143.6205,143.6205,558900.0],["2019-07-23",144.3362,144.5938,143.0098,143.9068,827900.0],["2019-07-24",143.9354,145.0519,142.8095,143.8687,645200.0],["2019-07-25",144.7846,144.8514,142.9621,143.3438,633800.0],["2019-07-26",143.7064,145.7294,143.4106,145.529,671100.0],["2019-07-29",145.7007,146.2542,145.1759,145.5862,518700.0],["2019-07-30",144.985,146.1015,144.6129,145.0805,690100.0],["2019-07-31",145.0804,146.445,143.1529,144.7751,1234700.0],["2019-08-01",143.6206,148.3821,143.6206,145.9202,830600.0],["2019-08-02",145.3381,147.0939,144.1931,146.216,874600.0],["2019-08-05",144.9755,145.3954,141.6357,142.5709,958000.0],["2019-08-06",143.2865,145.6339,142.9144,145.3667,805900.0],["2019-08-07",143.8305,147.4279,142.256,146.8554,662600.0],["2019-08-08",147.4184,149.155,146.9031,149.0215,969000.0],["2019-08-09",148.9164,150.0424,147.7046,149.2981,654700.0],["2019-08-12",149.1264,149.8039,148.1627,148.344,505000.0],["2019-08-13",148.3821,150.3859,147.7618,148.7828,838800.0],["2019-08-14",147.7809,148.7352,145.7103,146.0824,973000.0],["2019-08-15",146.6836,148.4966,146.4641,148.0672,470600.0],["2019-08-16",148.9642,149.9661,148.1436,149.699,511200.0],["2019-08-19",150.7677,151.3784,150.2524,151.0444,532900.0],["2019-08-20",150.9299,151.3116,149.5272,150.9681,634300.0],["2019-08-21",151.8555,152.4089,151.1398,151.4165,537300.0],["2019-08-22",152.0654,152.3231,150.1761,150.8154,537500.0],["2019-08-23",150.3669,151.2639,146.8649,147.5328,688500.0],["2019-08-26",148.6207,152.0845,148.5729,150.157,583400.0],["2019-08-27",151.1112,152.2467,150.6436,151.636,590300.0],["2019-08-28",151.073,152.5902,150.2333,152.4662,471400.0],["2019-08-29",153.1055,154.3841,152.0558,153.4204,460100.0],["2019-08-30",154.4414,154.7086,153.1246,154.1456,659400.0],["2019-09-03",154.451,156.4739,153.0769,154.3365,627000.0],["2019-09-04",154.9758,156.493,154.7563,155.3861,654600.0],["2019-09-05",156.5503,157.3614,155.6342,156.0541,698700.0],["2019-09-06",156.4644,157.4186,156.0636,157.0465,572200.0],["2019-09-09",156.8079,157.0083,152.6093,152.867,853700.0],["2019-09-10",151.8841,152.1417,146.6549,148.0195,1127100.0],["2019-09-11",147.9241,149.0405,146.0252,148.01,1175200.0],["2019-09-12",150.17,152.1293,149.4436,150.4662,686400.0],["2019-09-13",150.1796,151.1544,148.4305,148.8702,1002400.0],["2019-09-16",148.0291,150.1126,146.7292,149.5965,642800.0],["2019-09-17",150.5905,151.8904,149.5965,151.6323,746700.0],["2019-09-18",151.1353,152.4447,150.1031,152.2822,627200.0],["2019-09-19",151.8999,152.8653,151.4412,151.6801,426200.0],["2019-09-20",151.2405,152.1007,150.5619,151.4125,975600.0],["2019-09-23",151.7565,151.9381,150.0552,150.3611,557000.0],["2019-09-24",151.0493,153.1902,149.8355,150.5045,638700.0],["2019-09-25",150.9729,151.0684,149.3481,150.8199,645300.0],["2019-09-26",151.0684,153.0086,150.4567,152.244,617800.0],["2019-09-27",152.8175,153.4578,147.5703,148.7077,853600.0],["2019-09-30",148.7077,151.7183,148.3158,151.1449,911100.0],["2019-10-01",151.3265,151.6036,149.3863,149.5296,600200.0],["2019-10-02",148.3827,149.0422,145.9646,146.5476,824300.0],["2019-10-03",146.8439,147.5703,145.1618,147.4747,824300.0],["2019-10-04",147.8857,151.011,147.7901,150.5714,647100.0],["2019-10-07",150.5809,150.8485,149.3862,150.2177,359600.0],["2019-10-08",149.5105,149.9788,147.943,148.0482,426300.0],["2019-10-09",149.0518,150.9824,148.593,150.1413,480600.0],["2019-10-10",149.8737,151.4985,149.2238,150.8773,485200.0],["2019-10-11",151.8521,152.5116,150.0457,150.1604,690400.0],["2019-10-14",150.4758,151.3934,148.3923,148.507,503100.0],["2019-10-15",149.2047,149.8642,148.507,149.176,700100.0],["2019-10-16",148.3254,148.8415,146.1844,148.7077,988800.0],["2019-10-17",148.918,149.8164,148.0387,148.3541,878900.0],["2019-10-18",148.6121,148.6121,146.8344,147.5894,953700.0],["2019-10-21",148.0386,148.5165,145.6205,146.6814,654400.0],["2019-10-22",150.8199,150.8199,144.3112,144.3398,786400.0],["2019-10-23",143.8142,145.2192,141.1763,142.0556,1537600.0],["2019-10-24",142.7533,144.0627,141.7115,143.126,731800.0],["2019-10-25",143.5083,144.2729,142.046,142.3327,536600.0],["2019-10-28",142.3518,143.0782,141.8835,141.979,716700.0],["2019-10-29",141.2336,144.6266,141.2336,143.4796,1962800.0],["2019-10-30",139.7044,142.1033,138.5957,141.377,1340500.0],["2019-10-31",140.8417,141.9312,137.9362,138.2993,1004200.0],["2019-11-01",138.3854,139.7713,138.3854,138.9302,1002100.0],["2019-11-04",139.064,139.064,133.8169,134.094,983600.0],["2019-11-05",134.0653,134.6579,131.5421,132.6412,1184000.0],["2019-11-06",133.1478,134.8586,132.9853,134.5528,1024400.0],["2019-11-07",134.4381,135.2982,133.0809,133.6161,1050300.0],["2019-11-08",132.9184,134.1418,130.357,130.701,1177000.0],["2019-11-11",129.7071,131.3319,129.4108,131.3032,925700.0],["2019-11-12",131.3031,132.8419,131.2076,131.9817,1046900.0],["2019-11-13",131.9818,134.0271,131.7811,133.597,930500.0],["2019-11-14",133.425,135.0211,132.8228,134.7917,784500.0],["2019-11-15",135.5467,135.5467,134.2278,134.935,1000600.0],["2019-11-18",135.2791,136.665,134.763,135.8144,1104200.0],["2019-11-19",136.4643,138.0413,135.9291,137.6112,1041500.0],["2019-11-20",137.0951,138.4045,136.4739,137.9553,1270500.0],["2019-11-21",138.3185,139.0736,137.1142,138.0604,1449100.0],["2019-11-22",138.739,139.7808,137.8884,139.5227,1318200.0],["2019-11-25",139.6184,140.5646,138.8442,138.978,794300.0],["2019-11-26",139.1404,141.2527,138.5861,141.2431,1317200.0],["2019-11-27",141.4343,142.0078,140.9851,141.9409,555100.0],["2019-11-29",141.8357,142.3805,140.6697,140.9564,480800.0],["2019-12-02",141.0329,141.6637,139.5706,139.647,791800.0],["2019-12-03",138.8537,139.7139,137.8119,138.5574,720700.0],["2019-12-04",139.0449,140.1536,138.5384,138.978,705100.0],["2019-12-05",138.9111,140.0771,138.9111,139.561,561000.0],["2019-12-06",140.058,140.7939,139.5323,140.3256,572800.0],["2019-12-09",140.5741,141.7402,140.0676,140.9469,789300.0],["2019-12-10",141.635,141.9122,140.5263,140.7652,635100.0],["2019-12-11",140.6793,141.1763,139.8382,140.3161,477600.0],["2019-12-12",140.316,141.4074,140.0958,141.1298,652100.0],["2019-12-13",140.8139,143.1883,140.2682,142.834,684900.0],["2019-12-16",143.3989,143.7148,142.5947,143.3127,1406400.0],["2019-12-17",144.0499,144.7201,143.1691,144.385,998400.0],["2019-12-18",144.7297,145.036,142.1064,142.4989,1008700.0],["2019-12-19",142.1925,142.6808,141.7426,141.8766,776600.0],["2019-12-20",143.6574,143.6574,141.8479,143.3031,1791000.0],["2019-12-23",143.3318,143.4371,142.5659,143.1786,555400.0],["2019-12-24",143.2169,144.069,142.4319,142.8148,159500.0],["2019-12-26",142.9776,142.9776,141.9819,142.4893,303600.0],["2019-12-27",142.5659,142.8914,141.733,142.25,686700.0],["2019-12-30",142.1542,142.1638,140.2011,141.2638,590400.0],["2019-12-31",141.5702,143.1116,141.2639,142.9776,549000.0],["2020-01-02",142.9201,144.6913,142.5563,144.6817,845100.0],["2020-01-03",143.6095,146.2231,143.6095,146.0891,876900.0],["2020-01-06",145.3711,146.5104,144.2701,146.4242,656200.0],["2020-01-07",146.7114,148.3294,146.5583,147.6497,1514700.0],["2020-01-08",147.8986,149.5741,147.4008,149.0092,773100.0],["2020-01-09",149.9954,151.2304,149.9762,150.4453,758800.0],["2020-01-10",150.4166,151.0963,149.7272,150.6176,844700.0],["2020-01-13",150.6368,151.4027,150.1964,151.2878,549500.0],["2020-01-14",150.9336,151.2016,149.8709,150.1964,617600.0],["2020-01-15",150.6368,152.3601,150.5123,151.891,824100.0],["2020-01-16",152.5133,154.0355,152.1973,153.7196,628000.0],["2020-01-17",154.0068,154.7057,153.2505,153.71,549300.0],["2020-01-21",152.858,155.328,152.475,154.4281,648400.0],["2020-01-22",155.51,157.061,155.51,156.6205,790700.0],["2020-01-23",156.1801,158.2481,155.2706,158.0662,708100.0],["2020-01-24",158.3534,158.8799,157.1375,158.2576,486000.0],["2020-01-27",156.3524,157.8843,154.9259,156.9651,640200.0],["2020-01-28",157.1566,158.4491,156.8981,157.7885,758900.0],["2020-01-29",157.9704,158.3247,156.946,157.1853,529300.0],["2020-01-30",156.295,157.7885,156.0365,157.6928,476000.0],["2020-01-31",157.4151,157.7215,155.0982,155.5482,621000.0],["2020-02-03",156.0843,158.9374,156.0843,158.181,649600.0],["2020-02-04",159.6937,161.5224,159.2916,160.9671,931700.0],["2020-02-05",162.2787,162.6616,160.4405,161.3787,1132400.0],["2020-02-06",162.3266,162.6425,161.1107,161.7521,446700.0],["2020-02-07",161.6181,162.2691,160.6703,161.9149,476300.0],["2020-02-10",161.599,162.8723,161.015,162.7,479100.0],["2020-02-11",162.9202,163.3893,160.4309,160.7373,539500.0],["2020-02-12",160.766,162.2978,160.316,162.0681,515800.0],["2020-02-13",161.8479,164.2701,161.8479,163.3989,513700.0],["2020-02-14",163.1596,164.3659,163.1596,164.0787,533600.0],["2020-02-18",163.5233,164.4137,162.6425,164.2509,1120200.0],["2020-02-19",158.43,163.4659,156.0556,162.5085,1196600.0],["2020-02-20",161.6756,162.9489,159.9618,162.1734,761300.0],["2020-02-21",161.5032,162.9106,160.3735,161.5032,912000.0],["2020-02-24",159.1767,161.9436,158.5353,160.4405,1096600.0],["2020-02-25",160.9288,161.7234,155.6152,155.8833,983700.0],["2020-02-26",157.2907,158.8896,155.6823,156.5631,903300.0],["2020-02-27",155.0695,155.9695,149.1528,149.1528,1053500.0],["2020-02-28",145.9743,148.8369,142.3745,148.5018,2168900.0],["2020-03-02",148.3199,156.3237,147.7742,156.1801,1516200.0],["2020-03-03",156.3333,159.3299,152.7047,153.5664,1231900.0],["2020-03-04",155.3088,162.6234,154.4376,161.9723,987800.0],["2020-03-05",156.8981,159.598,156.0077,157.9417,1062900.0],["2020-03-06",152.3888,157.4534,151.1633,156.4099,1214500.0],["2020-03-09",144.2127,149.9858,138.9661,141.6181,2051200.0],["2020-03-10",144.6339,150.0815,140.8043,150.0623,1486800.0],["2020-03-11",145.687,148.5688,142.2404,145.2179,1392000.0],["2020-03-12",136.4326,142.964,126.6017,133.7854,1788400.0],["2020-03-13",139.3482,141.9378,128.1363,139.6551,1761700.0],["2020-03-16",127.1196,136.6244,123.4463,124.7411,1402700.0],["2020-03-17",126.5537,142.5324,125.4891,138.7919,1620800.0],["2020-03-18",127.5608,131.8,118.8809,129.5845,1720800.0],["2020-03-19",129.7668,139.0509,126.4003,130.8985,1124600.0],["2020-03-20",131.7808,131.9727,118.4877,119.1686,1509200.0],["2020-03-23",120.5881,120.6169,111.8411,116.2242,1398700.0],["2020-03-24",121.6719,132.4138,120.2428,131.6657,1300500.0],["2020-03-25",129.105,133.2195,122.7653,128.8077,1662900.0],["2020-03-26",129.9969,137.6122,129.9969,136.2887,1248100.0],["2020-03-27",133.4113,137.6026,131.378,132.1357,1234300.0],["2020-03-30",133.1332,141.8802,132.4523,140.8636,793900.0],["2020-03-31",138.9933,140.5471,132.7687,133.6799,1422200.0],["2020-04-01",128.7309,136.6627,128.0404,135.0226,1343500.0],["2020-04-02",131.426,138.4275,128.9515,137.1423,1044400.0],["2020-04-03",135.8858,137.43,132.5194,135.8571,815700.0],["2020-04-06",140.221,142.7243,138.955,141.698,1244000.0],["2020-04-07",145.3138,146.6374,140.5759,141.1513,967200.0],["2020-04-08",141.7939,144.7288,141.1513,142.6187,883800.0],["2020-04-09",143.5203,146.3976,141.2089,142.1968,1076800.0],["2020-04-13",140.173,141.9474,136.6339,138.2644,704600.0],["2020-04-14",141.8323,144.6808,140.806,144.1533,1070200.0],["2020-04-15",141.5254,142.5516,140.0675,141.1129,722300.0],["2020-04-16",142.2447,143.808,140.221,143.0119,912400.0],["2020-04-17",147.2032,147.7307,145.2083,147.5005,957800.0],["2020-04-20",145.3906,145.4002,142.4174,143.2134,722100.0],["2020-04-21",140.9595,142.1104,138.6385,139.2715,810300.0],["2020-04-22",142.5324,146.5799,140.8924,145.0165,710200.0],["2020-04-23",145.2946,145.8988,140.7197,141.6596,1082800.0],["2020-04-24",143.0503,143.0503,140.6334,142.4653,975900.0],["2020-04-27",144.8919,146.1866,143.0791,145.592,797700.0],["2020-04-28",152.7853,153.4471,145.2947,145.5824,672600.0],["2020-04-29",147.75,148.4885,145.4098,146.8101,856600.0],["2020-04-30",145.9468,147.021,144.3164,146.5798,1483100.0],["2020-05-01",143.7217,148.2199,143.7217,147.1745,1036100.0],["2020-05-04",146.0716,149.1215,145.1892,148.1432,779400.0],["2020-05-05",148.5748,152.6414,148.3542,151.0493,965000.0],["2020-05-06",153.4566,155.1254,148.1815,148.8337,880500.0],["2020-05-07",149.7832,153.6964,149.7832,151.7973,956700.0],["2020-05-08",153.5621,155.0488,151.7303,153.0442,636800.0],["2020-05-11",151.7302,154.8953,151.3945,154.1376,673300.0],["2020-05-12",153.6292,154.7034,150.1765,150.1957,808100.0],["2020-05-13",150.023,150.5793,146.5031,148.1144,847600.0],["2020-05-14",148.6803,149.9943,144.9973,147.6061,757200.0],["2020-05-15",146.6278,149.0927,145.3426,148.2391,824400.0],["2020-05-18",151.6631,153.2169,150.4738,151.8454,1145700.0],["2020-05-19",151.9413,154.4158,151.0973,151.596,668500.0],["2020-05-20",152.3441,154.4541,152.3441,153.0154,636100.0],["2020-05-21",151.0684,152.8428,150.1189,150.4258,553100.0],["2020-05-22",149.438,151.8933,149.3708,150.8479,625700.0],["2020-05-26",152.0372,154.6651,150.7328,153.8978,1149400.0],["2020-05-27",155.7297,157.6575,152.2194,156.7751,2028500.0],["2020-05-28",158.2522,162.9901,157.3122,161.4556,1303500.0],["2020-05-29",162.2133,166.2415,161.8584,165.6181,2021900.0],["2020-06-01",164.448,166.5868,162.3283,162.453,940700.0],["2020-06-02",163.086,165.2344,162.501,163.9684,1605200.0],["2020-06-03",165.2536,166.6635,163.3258,163.7766,1034800.0],["2020-06-04",163.2587,164.1219,157.1588,157.7342,1267000.0],["2020-06-05",158.8947,159.9689,155.5091,159.3359,1773500.0],["2020-06-08",157.2355,163.0189,157.0437,162.7312,861800.0],["2020-06-09",163.0476,163.249,160.7266,162.405,794300.0],["2020-06-10",163.5848,164.8892,162.7983,164.237,896300.0],["2020-06-11",163.086,164.1122,155.7297,156.0366,936500.0],["2020-06-12",157.9964,159.1973,154.1056,156.2768,824600.0],["2020-06-15",153.2025,159.178,152.9143,158.8994,1026000.0],["2020-06-16",163.1169,163.8183,158.6113,159.8794,674700.0],["2020-06-17",160.1292,161.5991,160.0427,160.4847,520900.0],["2020-06-18",160.8305,161.9257,159.5336,160.2925,617700.0],["2020-06-19",160.6095,163.1074,157.641,157.7371,1599200.0],["2020-06-22",157.5449,161.0419,156.8532,160.696,615000.0],["2020-06-23",162.7134,162.7134,160.0139,160.2541,627700.0],["2020-06-24",159.6776,160.7536,156.8436,157.2567,683500.0],["2020-06-25",157.0069,159.985,155.4313,159.6776,724400.0],["2020-06-26",160.3502,161.4742,155.0567,156.4881,1715500.0],["2020-06-29",156.8532,158.0637,154.7685,157.8812,568500.0],["2020-06-30",157.6313,164.3754,156.5169,163.5108,1079700.0],["2020-07-01",162.5789,166.3833,161.8584,165.6436,762900.0],["2020-07-02",166.6908,167.4401,164.9999,166.3065,955500.0],["2020-07-06",168.6698,169.544,165.3073,166.7388,972000.0],["2020-07-07",165.9414,168.8908,163.165,166.1336,836700.0],["2020-07-08",167.9589,167.9589,164.4235,166.0375,793100.0],["2020-07-09",165.7109,167.1519,163.8759,166.393,766700.0],["2020-07-10",166.7772,167.4401,164.0008,167.3248,470500.0],["2020-07-13",168.324,169.5152,165.2881,166.0567,832900.0],["2020-07-14",164.337,167.9589,163.0401,167.7283,837200.0],["2020-07-15",168.6986,169.179,166.4506,168.5065,821000.0],["2020-07-16",168.4777,169.1502,167.0078,168.5257,621500.0],["2020-07-17",169.1981,171.5326,168.2951,171.3885,510700.0],["2020-07-20",171.0043,175.3755,171.0043,174.4628,686500.0],["2020-07-21",174.6838,174.8951,172.9833,173.579,632100.0],["2020-07-22",174.1938,174.6742,173.0602,174.2226,489100.0],["2020-07-23",174.1169,176.6916,172.1955,173.5309,814300.0],["2020-07-24",173.5886,174.3091,172.3012,172.7143,520500.0],["2020-07-27",174.0209,176.2401,173.9824,176.0095,699200.0],["2020-07-28",176.1441,177.4986,174.2611,175.2602,754000.0],["2020-07-29",175.6156,180.9859,175.6156,180.275,786300.0],["2020-07-30",178.4401,180.0925,176.7685,179.8139,459600.0],["2020-07-31",180.5152,181.3318,177.5851,181.2934,542500.0],["2020-08-03",181.4278,182.5326,179.3623,179.6121,753900.0],["2020-08-04",179.8908,181.1973,178.5842,180.3423,1062900.0],["2020-08-05",180.8611,181.4183,177.2297,179.324,626100.0],["2020-08-06",180.1213,182.475,179.4969,182.11,608500.0],["2020-08-07",181.4855,183.6951,181.034,183.6471,597100.0],["2020-08-10",182.7248,183.234,181.5047,182.1964,526400.0],["2020-08-11",183.2724,183.2724,179.8427,180.5056,464700.0],["2020-08-12",181.0532,184.8383,180.5056,182.9458,589200.0],["2020-08-13",182.4078,183.868,182.3309,183.2148,469200.0],["2020-08-14",183.2436,184.4252,181.0628,181.716,317900.0],["2020-08-17",182.1388,183.6855,180.7265,181.6392,611700.0],["2020-08-18",181.572,182.0908,180.8515,181.6969,490300.0],["2020-08-19",182.1772,182.4366,179.372,179.8811,450400.0],["2020-08-20",178.9108,179.9003,178.4401,178.5554,568600.0],["2020-08-21",177.9597,178.7475,177.0374,178.3536,689300.0],["2020-08-24",179.007,179.3048,177.2681,177.8349,588200.0],["2020-08-25",178.9973,178.9973,176.9798,178.661,930800.0],["2020-08-26",177.8829,179.7082,177.1047,179.0837,774800.0],["2020-08-27",180.0252,181.082,178.2287,179.2759,855900.0],["2020-08-28",179.055,180.0637,177.441,179.9868,955500.0],["2020-08-31",179.6698,179.8427,177.5466,179.3335,902900.0],["2020-09-01",179.055,180.6881,178.075,180.3135,639700.0],["2020-09-02",180.8995,186.0008,180.6208,185.213,900700.0],["2020-09-03",185.0113,185.1938,178.3152,179.9196,900100.0],["2020-09-04",180.8995,182.1676,174.5493,175.5868,697800.0],["2020-09-08",174.3379,174.3379,170.5815,171.0907,866200.0],["2020-09-09",172.2916,177.0086,171.8305,175.7693,767800.0],["2020-09-10",175.6157,177.393,173.3772,174.3668,659300.0],["2020-09-11",174.6165,176.7396,172.2051,174.5012,551500.0],["2020-09-14",176.0118,179.0329,175.2228,178.0707,971300.0],["2020-09-15",179.2638,180.8128,178.292,180.7262,593400.0],["2020-09-16",182.3041,182.5831,179.5139,179.7159,521700.0],["2020-09-17",177.8495,179.0136,175.117,177.7917,738600.0],["2020-09-18",176.3389,178.0419,173.2505,174.7033,1187000.0],["2020-09-21",173.3178,173.5391,169.7098,171.9131,682000.0],["2020-09-22",172.7213,173.9143,171.3166,173.5583,554500.0],["2020-09-23",174.2318,174.2318,169.8734,170.3737,477200.0],["2020-09-24",169.4981,172.0093,168.7284,170.518,400400.0],["2020-09-25",170.2582,174.8476,169.1037,174.4724,515600.0],["2020-09-28",176.387,178.0996,176.0311,177.532,623700.0],["2020-09-29",178.013,180.909,177.378,177.3972,946900.0],["2020-09-30",177.7051,179.6294,176.2523,178.292,1001800.0],["2020-10-01",178.6961,181.5825,177.9264,178.6095,808400.0],["2020-10-02",175.7231,177.7436,173.8855,175.2036,601000.0],["2020-10-05",176.1465,176.6179,173.6834,174.9053,352400.0],["2020-10-06",174.7033,176.0887,172.702,172.981,507900.0],["2020-10-07",174.8284,176.2812,173.9624,176.0984,562400.0],["2020-10-08",177.4357,178.215,175.396,177.8975,401200.0],["2020-10-09",178.8982,180.909,177.8783,180.0912,561800.0],["2020-10-12",182.41,186.3547,181.6403,185.4503,923700.0],["2020-10-13",186.2392,187.7113,183.5741,186.3162,599200.0],["2020-10-14",186.1622,187.6343,183.9301,184.4978,570600.0],["2020-10-15",182.5735,185.2386,182.0347,184.7479,338100.0],["2020-10-16",185.2674,187.5766,183.9878,185.1808,367700.0],["2020-10-19",184.8922,186.855,180.4664,181.3612,430700.0],["2020-10-20",182.3907,185.1616,181.2553,183.1507,436400.0],["2020-10-21",182.0635,184.1513,181.5151,182.0154,510200.0],["2020-10-22",182.6312,182.9776,180.8321,181.7268,364900.0],["2020-10-23",182.0732,183.6992,180.2355,182.0828,376900.0],["2020-10-26",180.3895,181.1303,177.1279,178.4652,457400.0],["2020-10-27",179.1194,180.2066,177.7051,178.138,579200.0],["2020-10-28",175.4826,176.7333,172.1344,172.6924,567300.0],["2020-10-29",168.1993,174.559,168.1993,172.4327,619900.0],["2020-10-30",171.4609,173.0003,168.7958,171.23,886200.0],["2020-11-02",173.6738,176.7238,173.6738,175.2517,697400.0],["2020-11-03",177.3684,181.9673,177.3684,180.832,607100.0],["2020-11-04",184.238,190.0781,182.3811,188.9524,1202200.0],["2020-11-05",192.7239,197.092,184.9596,187.0474,879700.0],["2020-11-06",189.0197,190.8189,187.7786,189.876,459400.0],["2020-11-09",196.8803,198.6122,188.5483,188.8754,815800.0],["2020-11-10",186.4028,189.3084,185.4695,187.7113,578500.0],["2020-11-11",189.2988,192.7817,186.7395,192.2621,518700.0],["2020-11-12",191.8677,193.3494,190.1166,191.6367,345300.0],["2020-11-13",192.772,196.2261,192.772,195.9855,751300.0],["2020-11-16",196.6109,197.9964,195.7835,197.4769,475400.0],["2020-11-17",196.3512,198.4486,195.6103,197.5057,474500.0],["2020-11-18",197.7944,198.2466,195.9567,196.178,393000.0],["2020-11-19",196.178,198.997,194.0709,197.929,650800.0],["2020-11-20",196.2934,198.5255,195.7257,196.6301,573000.0],["2020-11-23",196.1972,196.5628,190.3282,190.6169,827300.0],["2020-11-24",190.3859,191.8772,187.1051,187.1147,983000.0],["2020-11-25",188.2308,190.2705,186.9415,188.2115,762700.0],["2020-11-27",190.4918,191.2326,187.6246,190.7227,350900.0],["2020-11-30",190.2801,193.5321,188.9043,190.7997,1175400.0],["2020-12-01",194.398,195.3121,191.8292,192.5604,1127900.0],["2020-12-02",192.1178,193.4648,187.9133,188.5676,972900.0],["2020-12-03",188.0961,190.5399,186.1719,186.5086,623400.0],["2020-12-04",187.2783,188.7696,186.7588,188.2693,569400.0],["2020-12-07",187.8267,188.6541,186.6817,187.0858,517300.0],["2020-12-08",186.8934,188.4713,186.3739,187.5477,456700.0],["2020-12-09",187.4515,189.0775,184.2187,186.1237,581500.0],["2020-12-10",185.9217,186.3065,184.2187,184.9211,484300.0],["2020-12-11",184.9307,186.855,184.0841,186.6433,369500.0],["2020-12-14",187.0479,190.5068,186.942,187.6549,495600.0],["2020-12-15",188.8592,191.4221,187.3466,188.9749,538700.0],["2020-12-16",190.054,190.7958,188.127,188.7244,824200.0],["2020-12-17",190.3912,193.9079,190.1792,193.8886,729100.0],["2020-12-18",194.3992,197.4823,193.6862,197.0006,1558000.0],["2020-12-21",194.3222,195.9119,191.0271,195.3627,585100.0],["2020-12-22",194.168,195.3145,193.4743,194.5534,582400.0],["2020-12-23",195.3241,195.6806,192.5975,192.665,357500.0],["2020-12-24",192.983,194.4089,192.6457,193.879,145000.0],["2020-12-28",195.9022,201.1242,195.1218,200.3823,917700.0],["2020-12-29",201.9818,202.9645,197.6365,198.1568,415800.0],["2020-12-30",197.887,199.6501,197.6461,198.2627,339900.0],["2020-12-31",198.5132,200.1993,197.7135,200.0066,358200.0],["2021-01-04",200.0162,202.0106,194.7075,195.4687,733400.0],["2021-01-05",195.9022,196.9813,192.7999,194.5919,622300.0],["2021-01-06",192.559,195.276,191.6726,192.7517,825400.0],["2021-01-07",194.2162,195.5458,192.0291,193.6284,762700.0],["2021-01-08",193.8982,194.669,192.3085,193.561,626400.0],["2021-01-11",193.2527,193.4454,190.1889,190.6417,469400.0],["2021-01-12",190.0636,190.738,186.7011,189.4566,454400.0],["2021-01-13",189.6397,191.4317,188.7629,189.6878,653500.0],["2021-01-14",190.1696,190.5742,185.227,186.7974,671800.0],["2021-01-15",185.3137,186.1037,181.8452,183.0784,1173300.0],["2021-01-19",182.4715,185.5642,182.4715,184.3791,636100.0],["2021-01-20",185.2077,188.6666,184.2346,187.5971,692000.0],["2021-01-21",186.0845,188.9942,186.017,187.7513,588700.0],["2021-01-22",187.1347,187.6742,184.7356,185.7184,521100.0],["2021-01-25",185.7472,185.7472,181.4598,181.7874,1223800.0],["2021-01-26",180.7565,183.4349,179.1957,181.614,1027600.0],["2021-01-27",180.5157,181.1612,176.5558,177.5386,776800.0],["2021-01-28",176.8255,182.4907,176.0258,179.6196,765900.0],["2021-01-29",178.7235,179.0993,175.8524,176.7966,1030500.0],["2021-02-01",177.5674,180.2747,177.0182,179.1475,688000.0],["2021-02-02",179.4269,182.298,178.5309,181.8067,912200.0],["2021-02-03",180.8721,181.4791,178.8296,180.0435,615300.0],["2021-02-04",180.6505,182.5582,179.6967,181.508,545800.0],["2021-02-05",181.9608,182.4907,180.294,180.583,708300.0],["2021-02-08",180.9203,182.0475,180.1977,181.9608,653400.0],["2021-02-09",182.3462,184.1479,182.2595,183.5505,458100.0],["2021-02-10",185.0632,185.2944,182.5871,183.8492,456800.0],["2021-02-11",184.62,184.9861,181.9608,182.3847,565200.0],["2021-02-12",183.0014,183.1074,181.4213,182.5775,684700.0],["2021-02-16",182.0957,183.4735,181.3346,181.4791,777800.0],["2021-02-17",180.7083,181.8837,179.7641,181.6718,913200.0],["2021-02-18",181.6525,185.6991,181.5755,185.0054,659000.0],["2021-02-19",184.9187,185.4582,182.7605,183.5313,960300.0],["2021-02-22",182.5485,183.5698,179.2631,179.4365,923400.0],["2021-02-23",180.0821,181.6718,175.9873,178.5887,1551400.0],["2021-02-24",169.5706,172.2491,160.7549,161.41,3606000.0],["2021-02-25",162.1133,164.6569,158.0186,158.2883,3663200.0],["2021-02-26",158.7027,159.0688,156.2362,157.8645,1898200.0],["2021-03-01",161.0054,162.0459,159.5024,160.9379,2963400.0],["2021-03-02",160.9958,161.015,158.2306,160.3021,2617300.0],["2021-03-03",159.1362,160.0708,157.6332,158.7894,2316400.0],["2021-03-04",158.2499,158.616,153.9528,155.7448,2506000.0],["2021-03-05",156.6794,162.4602,155.109,161.9785,1922800.0],["2021-03-08",163.3852,167.1331,162.3639,165.3795,2017800.0],["2021-03-09",169.7344,170.8616,167.6244,168.0483,1703800.0],["2021-03-10",169.4935,170.1487,167.7015,168.4722,1046700.0],["2021-03-11",168.7806,170.5245,165.3988,166.8826,1087400.0],["2021-03-12",163.5337,166.6895,163.5337,165.763,881500.0],["2021-03-15",165.8306,168.5811,165.0296,168.4942,778500.0],["2021-03-16",171.3219,171.3219,166.593,166.9308,670400.0],["2021-03-17",167.2879,168.195,164.9524,165.9368,798200.0],["2021-03-18",163.4564,165.1936,162.4624,164.5952,1932500.0],["2021-03-19",165.57,166.429,164.2865,165.8692,1857800.0],["2021-03-22",165.2805,169.1698,165.1261,168.7162,904200.0],["2021-03-23",169.2181,172.0844,168.0889,171.3895,1260400.0],["2021-03-24",171.6211,172.4318,167.9345,170.7525,1726200.0],["2021-03-25",171.3027,171.3027,168.4074,168.6776,825000.0],["2021-03-26",168.2819,172.4704,167.9441,172.3932,653300.0],["2021-03-29",171.6018,174.9506,171.1675,174.0241,907600.0],["2021-03-30",173.3389,173.8118,169.2759,169.8067,497300.0],["2021-03-31",169.6041,171.8238,168.8899,170.5209,845800.0],["2021-04-01",170.7911,174.4488,170.5884,173.532,675000.0],["2021-04-05",173.3486,175.964,172.7696,175.2112,839800.0],["2021-04-06",174.5453,175.7323,173.2231,174.5742,661700.0],["2021-04-07",175.2691,175.578,173.1073,173.7057,660700.0],["2021-04-08",174.6708,175.964,174.3523,174.8831,761800.0],["2021-04-09",175.134,176.6589,173.8312,176.3211,785400.0],["2021-04-12",176.0026,177.1607,175.7613,176.1281,1394000.0],["2021-04-13",175.9447,178.3188,175.9447,177.1607,970300.0],["2021-04-14",176.9194,177.9134,174.941,175.5972,951300.0],["2021-04-15",177.1028,178.8882,176.2728,178.0582,1174900.0],["2021-04-16",178.5408,179.8533,176.765,178.9847,789700.0],["2021-04-19",178.3092,179.1681,176.7457,178.0872,939100.0],["2021-04-20",177.8459,179.0619,176.4369,178.0004,1190500.0],["2021-04-21",178.203,179.9981,178.1258,178.9075,875300.0],["2021-04-22",179.3611,181.4264,178.4925,180.7218,603900.0],["2021-04-23",180.9535,183.1635,179.39,182.2853,925500.0],["2021-04-26",182.3432,183.1056,179.5831,179.9595,562800.0],["2021-04-27",181.0983,181.2044,179.5059,180.664,605800.0],["2021-04-28",180.4227,180.9824,179.2067,180.7218,544400.0],["2021-04-29",181.1561,182.7871,180.5674,182.0151,593900.0],["2021-04-30",181.9282,182.2177,180.5578,181.629,580500.0],["2021-05-03",182.2371,183.6171,181.6097,181.9668,662600.0],["2021-05-04",181.629,183.1539,180.6446,181.9379,634800.0],["2021-05-05",176.2631,176.3017,166.4096,166.6026,2484000.0],["2021-05-06",166.564,168.9381,165.7051,168.9092,1751500.0],["2021-05-07",169.4111,172.9626,169.0733,172.5283,1284400.0],["2021-05-10",172.1326,175.0278,171.6597,173.2907,1108400.0],["2021-05-11",172.6731,174.8059,168.6776,168.9671,1046800.0],["2021-05-12",166.4965,168.224,165.2709,165.9947,1313600.0],["2021-05-13",165.8016,167.8862,165.541,167.5195,1171500.0],["2021-05-14",167.9827,170.0383,167.3071,168.8899,489700.0],["2021-05-17",168.9575,169.691,166.7185,166.9019,572400.0],["2021-05-18",167.7511,169.1795,165.3577,166.0526,816800.0],["2021-05-19",164.5277,167.2203,163.1283,167.0273,969400.0],["2021-05-20",166.7474,168.7934,165.6472,167.2975,918300.0],["2021-05-21",167.9538,168.8803,166.4965,167.452,769800.0],["2021-05-24",168.7934,169.0926,166.979,168.0889,586100.0],["2021-05-25",168.1178,168.5135,167.3554,167.6353,476000.0],["2021-05-26",167.9248,168.2819,166.7667,166.9404,450000.0],["2021-05-27",167.3457,167.3457,165.7051,166.1201,1100600.0],["2021-05-28",166.0043,168.1178,166.0043,166.7957,991600.0],["2021-06-01",167.4519,167.9248,164.8945,165.2033,823400.0],["2021-06-02",165.2323,166.7089,165.2323,166.6509,566100.0],["2021-06-03",165.8112,166.4096,164.6724,165.8305,795600.0],["2021-06-04",166.014,166.9694,164.8655,166.6219,535700.0],["2021-06-07",166.4578,166.9597,161.5263,161.9413,1116400.0],["2021-06-08",162.0088,164.0066,162.0088,163.5819,979900.0],["2021-06-09",164.3444,164.7111,163.5337,163.9873,801200.0],["2021-06-10",164.3733,164.9717,162.8775,164.8559,799900.0],["2021-06-11",165.1261,166.2649,164.5663,166.1877,517400.0],["2021-06-14",166.12,167.5217,165.598,167.5024,449300.0],["2021-06-15",167.6764,168.2275,166.3714,166.8257,591600.0],["2021-06-16",167.1447,168.0245,164.3993,165.2113,892700.0],["2021-06-17",165.3176,167.8891,164.67,167.2318,549900.0],["2021-06-18",167.164,167.5604,164.3799,165.3949,1243500.0],["2021-06-21",166.642,169.4165,165.1533,169.0878,731800.0],["2021-06-22",169.4455,170.7506,168.5948,169.4261,877700.0],["2021-06-23",168.9718,168.9718,165.801,165.9847,762600.0],["2021-06-24",166.5937,167.9277,165.8203,167.541,559100.0],["2021-06-25",167.6861,169.0975,166.5454,168.8848,1854400.0],["2021-06-28",169.4551,169.7451,168.0147,168.1887,631400.0],["2021-06-29",167.8407,169.7935,167.7344,168.5271,450500.0],["2021-06-30",168.7495,169.2715,167.9761,168.9041,799000.0],["2021-07-01",169.6968,171.1662,169.3778,170.9149,826700.0],["2021-07-02",171.3499,172.0653,170.8665,171.5916,649600.0],["2021-07-06",171.3983,172.162,169.7548,171.6979,1040900.0],["2021-07-07",172.5583,176.9085,172.0653,176.0288,861600.0],["2021-07-08",175.3328,177.4306,174.2597,175.1781,903300.0],["2021-07-09",174.8108,175.9032,174.2307,175.6615,659300.0],["2021-07-12",176.1158,176.1158,173.148,174.0277,533500.0],["2021-07-13",173.757,175.4295,172.7227,175.1394,909600.0],["2021-07-14",175.1588,176.6862,173.3123,176.2608,777900.0],["2021-07-15",177.1018,178.7742,176.4638,178.6099,799200.0],["2021-07-16",178.6583,182.8731,178.3296,180.7657,1089200.0],["2021-07-19",180.698,181.6067,176.4252,178.1749,823900.0],["2021-07-20",178.668,182.4575,178.3006,181.1911,1080200.0],["2021-07-21",182.0514,182.6025,180.2243,180.8624,462100.0],["2021-07-22",180.8527,182.0708,180.0214,180.9688,438900.0],["2021-07-23",181.5294,183.5595,181.5294,182.1191,685400.0],["2021-07-26",181.3071,182.0128,178.9579,180.6014,671500.0],["2021-07-27",180.8237,182.2545,179.422,180.4854,674600.0],["2021-07-28",179.77,180.611,177.8559,179.1029,697400.0],["2021-07-29",180.0697,182.6121,180.0697,181.5584,754000.0],["2021-07-30",181.4714,183.8979,181.4714,183.6175,789800.0],["2021-08-02",183.6659,185.1739,182.9312,183.6755,504600.0],["2021-08-03",184.1685,184.4972,180.611,182.2158,662000.0],["2021-08-04",180.8914,182.5638,179.3253,181.2394,854700.0],["2021-08-05",180.7367,183.8109,180.2534,183.5885,693700.0],["2021-08-06",183.9172,184.5165,181.3071,181.8678,848200.0],["2021-08-09",181.8098,182.4381,181.0461,181.2201,628800.0],["2021-08-10",180.9494,182.4671,180.2727,181.2587,1000100.0],["2021-08-11",182.2641,184.1879,181.2781,184.0332,657000.0],["2021-08-12",183.8205,185.0772,183.5015,183.8012,482300.0],["2021-08-13",184.0815,184.9419,183.2211,184.8742,326500.0],["2021-08-16",184.6036,186.073,183.7528,185.0289,1183100.0],["2021-08-17",184.971,186.6434,183.9752,186.5757,1163700.0],["2021-08-18",185.5703,187.407,184.3522,184.4102,874300.0],["2021-08-19",184.5359,188.5574,183.8785,188.1997,822300.0],["2021-08-20",188.4801,190.0945,187.5134,189.8528,2008100.0],["2021-08-23",188.9925,191.1966,188.0161,190.9355,1203200.0],["2021-08-24",190.7905,190.7905,189.9012,190.6069,1330500.0],["2021-08-25",188.7314,192.3469,188.7314,191.2352,995800.0],["2021-08-26",191.1386,192.0956,190.5102,191.1966,945100.0],["2021-08-27",192.289,193.6037,191.1386,192.8786,752300.0],["2021-08-30",192.4339,194.5511,192.3179,194.0967,417000.0],["2021-08-31",194.087,195.5951,193.4683,195.044,710800.0],["2021-09-01",195.1891,196.9292,193.8357,196.3008,535200.0],["2021-09-02",196.7842,198.1762,196.2428,197.7896,1399500.0],["2021-09-03",197.0742,198.5726,196.3008,198.2536,809200.0],["2021-09-07",197.6349,197.6349,194.8894,196.3491,1293900.0],["2021-09-08",196.3491,200.8637,195.8464,199.4716,946600.0],["2021-09-09",199.4813,199.8486,197.2095,198.0409,595900.0],["2021-09-10",198.1859,199.9453,197.3835,198.7079,569000.0],["2021-09-13",199.7133,200.3126,197.0355,198.1955,894900.0],["2021-09-14",198.4569,200.0833,198.1859,198.9991,640600.0],["2021-09-15",198.941,199.3572,197.5082,198.031,533000.0],["2021-09-16",197.4307,198.331,195.1461,195.9883,938000.0],["2021-09-17",195.117,195.7269,193.723,194.6814,1519500.0],["2021-09-20",193.6552,195.3978,193.2003,195.2623,896800.0],["2021-09-21",195.7947,197.7309,194.7298,196.4724,859300.0],["2021-09-22",197.7502,200.122,196.4046,198.9991,596500.0],["2021-09-23",199.4637,203.4135,197.4404,202.3002,908800.0],["2021-09-24",201.4967,201.9905,200.2479,201.3322,498100.0],["2021-09-27",200.1123,200.9933,196.8692,197.2274,628400.0],["2021-09-28",196.453,196.453,192.7839,195.301,1544400.0],["2021-09-29",195.3107,197.5953,194.5652,195.9109,872000.0],["2021-09-30",196.5885,197.1597,193.8392,193.8779,626100.0],["2021-10-01",195.1461,195.4075,192.9001,193.6069,735100.0],["2021-10-04",193.6165,194.5265,190.7607,192.4645,997900.0],["2021-10-05",192.3386,196.0948,191.1866,195.1945,726800.0],["2021-10-06",193.8198,197.3533,193.5197,197.2274,631000.0],["2021-10-07",198.4569,200.8384,197.9923,200.1414,723300.0],["2021-10-08",200.093,201.6419,198.0407,200.8481,614200.0],["2021-10-11",200.6061,201.9614,199.851,199.9381,461200.0],["2021-10-12",200.2382,202.61,200.2382,201.1192,611600.0],["2021-10-13",202.3099,202.3486,199.5799,201.7194,657400.0],["2021-10-14",203.1328,204.9818,201.6903,204.7979,564100.0],["2021-10-15",205.2819,205.6304,203.762,203.9072,560100.0],["2021-10-18",203.6168,204.8173,202.3583,204.3042,777900.0],["2021-10-19",204.4397,205.2916,203.1715,205.2819,490300.0],["2021-10-20",205.8337,205.8918,202.8327,205.1657,382400.0],["2021-10-21",206.0176,206.8115,203.5974,206.3371,515400.0],["2021-10-22",206.7437,209.0962,206.463,207.131,669000.0],["2021-10-25",206.947,207.2084,204.672,205.2529,896300.0],["2021-10-26",206.0467,207.3246,204.1783,204.5752,1034200.0],["2021-10-27",200.3544,202.7359,198.6215,201.245,1067300.0],["2021-10-28",201.6129,203.5103,201.5064,202.6391,716700.0],["2021-10-29",202.184,205.1367,202.0775,203.5587,624700.0],["2021-11-01",203.5878,204.5946,200.3834,202.2712,746000.0],["2021-11-02",202.7939,203.2102,200.5286,202.6293,598000.0],["2021-11-03",199.9478,209.5802,199.9478,207.4504,1316200.0],["2021-11-04",208.1378,210.345,207.3827,209.6867,821700.0],["2021-11-05",210.5386,211.0323,207.4794,207.7408,549600.0],["2021-11-08",208.1378,208.4476,205.9402,208.0507,715000.0],["2021-11-09",208.0409,210.7419,206.3565,209.3866,467500.0],["2021-11-10",209.4737,210.8193,206.1338,206.9954,532200.0],["2021-11-11",207.4988,207.5666,205.6691,206.1919,340000.0],["2021-11-12",207.0148,210.0158,206.8986,209.3672,833300.0],["2021-11-15",209.2317,211.8939,208.7573,211.071,445900.0],["2021-11-16",211.6325,216.1728,211.1872,215.4952,881700.0],["2021-11-17",214.7014,217.6734,212.6297,217.3345,765200.0],["2021-11-18",217.7508,219.5998,215.6113,219.4837,867200.0],["2021-11-19",220.5098,223.3366,220.0452,222.688,1168000.0],["2021-11-22",222.2621,224.1789,220.8487,221.2359,679100.0],["2021-11-23",220.1807,222.5815,218.3607,222.0007,798300.0],["2021-11-24",221.323,222.1362,218.564,220.9261,626700.0],["2021-11-26",221.0617,222.3299,217.6153,218.6027,1024400.0],["2021-11-29",220.839,223.4334,219.5901,221.8458,763200.0],["2021-11-30",220.7422,222.3395,216.2212,217.6927,1106700.0],["2021-12-01",218.8738,221.9717,212.3296,212.6297,1258900.0],["2021-12-02",213.3751,219.5031,213.3751,218.6608,1096700.0],["2021-12-03",219.6773,220.2291,212.1746,214.5755,1407600.0],["2021-12-06",214.5755,216.3858,213.9269,214.8272,960500.0],["2021-12-07",216.6665,219.4546,215.7275,218.2445,1170400.0],["2021-12-08",218.7382,222.3492,218.2832,221.7393,1054900.0],["2021-12-09",221.7393,222.2234,215.7663,217.3345,913500.0],["2021-12-10",218.5059,220.1032,215.6888,219.4256,1230600.0],["2021-12-13",218.9512,222.6009,217.8186,221.6328,819000.0],["2021-12-14",220.4115,222.3598,217.3679,217.901,862100.0],["2021-12-15",218.2984,221.846,217.8622,221.5553,1818600.0],["2021-12-16",222.292,223.7072,220.4406,222.166,1519000.0],["2021-12-17",220.3049,222.8251,213.7815,215.3227,2119900.0],["2021-12-20",210.1174,214.9252,207.9752,214.5181,1025700.0],["2021-12-21",213.733,215.4099,212.0948,215.1772,574700.0],["2021-12-22",215.7492,217.1159,214.1013,216.9802,818100.0],["2021-12-23",217.5036,219.7621,216.7184,218.6086,475600.0],["2021-12-27",219.3065,220.8089,218.1239,220.4309,501300.0],["2021-12-28",220.7701,222.2047,220.4309,221.0803,344500.0],["2021-12-29",221.6619,223.0384,221.0513,222.2629,472800.0],["2021-12-30",222.3404,223.2419,220.8574,221.09,298000.0],["2021-12-31",220.9252,222.2532,220.3048,221.7103,662600.0],["2022-01-03",220.6732,220.8961,211.9106,214.8573,912100.0],["2022-01-04",215.1869,217.6393,214.3727,214.9252,864800.0],["2022-01-05",210.1368,213.2386,207.287,207.7329,1013800.0],["2022-01-06",206.5794,210.1659,205.7361,206.1432,1117700.0],["2022-01-07",205.804,205.804,199.93,200.308,1669600.0],["2022-01-10",198.9413,200.938,196.3241,200.3371,1957600.0],["2022-01-11",200.8896,202.5762,197.7005,202.2757,916800.0],["2022-01-12",202.5956,204.0786,200.0851,201.0253,1010100.0],["2022-01-13",201.3645,201.665,196.4695,196.8766,886200.0],["2022-01-14",195.1028,196.8766,190.7894,192.0688,1439100.0],["2022-01-18",188.6763,193.0285,187.3774,192.3597,1617900.0],["2022-01-19",193.2417,196.2854,192.3306,193.7264,1730000.0],["2022-01-20",195.4033,197.2062,191.7296,191.9525,976600.0],["2022-01-21",191.7296,195.3936,189.6941,190.0721,893000.0],["2022-01-24",189.7813,191.3419,185.2546,191.3225,1519900.0],["2022-01-25",187.7845,190.6149,183.1415,184.7603,976800.0],["2022-01-26",184.5858,187.61,180.253,181.9977,1209100.0],["2022-01-27",183.2287,187.1835,181.9105,182.5211,983300.0],["2022-01-28",182.5114,187.3677,179.8943,187.358,608800.0],["2022-01-31",187.2126,190.9057,186.2627,190.1109,982600.0],["2022-02-01",189.5196,191.5939,186.001,190.5374,1059600.0],["2022-02-02",190.896,194.337,190.5567,193.9687,956200.0],["2022-02-03",191.5648,193.8427,190.4986,190.896,901100.0],["2022-02-04",189.917,193.1836,188.8895,191.6811,1067700.0],["2022-02-07",191.6811,193.0672,190.7797,190.9832,824200.0],["2022-02-08",190.3628,192.8152,188.337,192.1076,982100.0],["2022-02-09",194.5212,197.7296,192.0204,192.9509,1211400.0],["2022-02-10",189.3548,191.2934,186.7958,188.715,1516000.0],["2022-02-11",188.7538,189.7328,186.1464,186.9897,807400.0],["2022-02-14",187.455,190.3241,184.2078,185.9234,1024600.0],["2022-02-15",188.0559,188.8023,187.2417,188.3079,982600.0],["2022-02-16",187.8233,188.9283,185.4388,188.1141,755100.0],["2022-02-17",187.0381,188.1044,184.3144,184.4598,1289000.0],["2022-02-18",184.6246,185.5163,182.6084,183.4905,1443900.0],["2022-02-22",182.7537,187.4161,179.8652,180.7182,1698000.0],["2022-02-23",177.0834,177.4226,171.2481,172.1689,2524100.0],["2022-02-24",169.8038,173.904,169.6293,173.7198,1777000.0],["2022-02-25",174.379,175.4646,171.3838,174.03,1324400.0],["2022-02-28",173.2739,173.5066,169.8522,171.8975,1149700.0],["2022-03-01",171.8684,175.3677,170.7053,173.8555,1768700.0],["2022-03-02",175.0672,177.9557,174.3983,176.1528,1404700.0],["2022-03-03",177.7812,179.5357,176.7828,177.0736,1380000.0],["2022-03-04",176.5114,182.5115,176.0365,181.9396,2617100.0],["2022-03-07",181.2611,183.0349,180.4275,181.7457,2035300.0],["2022-03-08",179.6423,182.5502,177.4807,179.3515,2165600.0],["2022-03-09",181.6972,182.7635,178.5857,181.5228,1419500.0],["2022-03-10",178.8765,181.9299,177.3644,179.1673,1247300.0],["2022-03-11",179.4872,180.0203,176.4145,176.4533,1371600.0],["2022-03-14",177.4145,181.2789,176.6183,180.5507,1153300.0],["2022-03-15",182.7743,185.9687,182.1529,185.3667,1097900.0],["2022-03-16",185.5706,189.8623,185.4735,189.7554,1658500.0],["2022-03-17",189.4642,196.5814,189.338,196.5328,1890400.0],["2022-03-18",195.892,202.6596,195.3288,202.1935,1905400.0],["2022-03-21",200.5137,205.0481,200.5137,204.2131,1522100.0],["2022-03-22",204.8345,207.0775,202.98,205.019,1672600.0],["2022-03-23",204.1064,204.7763,200.339,201.6207,1718700.0],["2022-03-24",203.0674,203.5334,200.339,202.1935,1307400.0],["2022-03-25",202.8635,202.9897,199.436,201.9605,838600.0],["2022-03-28",202.0382,205.9123,201.1158,205.456,1497600.0],["2022-03-29",206.8153,209.4563,206.5726,208.563,912800.0],["2022-03-30",209.6117,211.3206,206.2036,210.67,851900.0],["2022-03-31",207.5921,211.7963,207.5921,208.398,1343500.0],["2022-04-01",209.3107,209.3107,205.621,207.9028,840200.0],["2022-04-04",207.2134,210.9419,206.5337,210.7089,1110200.0],["2022-04-05",210.9419,215.088,210.6701,213.0392,1316700.0],["2022-04-06",211.4468,215.6608,210.1263,213.8548,1079200.0],["2022-04-07",213.4955,215.3598,212.6508,213.8256,1498100.0],["2022-04-08",213.7189,215.3792,212.9033,213.146,995400.0],["2022-04-11",212.4275,213.8645,210.068,210.1651,664600.0],["2022-04-12",210.6506,211.8352,207.7863,208.4077,614600.0],["2022-04-13",208.631,209.6991,206.7473,207.8931,938900.0],["2022-04-14",209.233,210.1845,206.8735,207.1066,630200.0],["2022-04-18",206.2522,207.5533,204.2132,205.0773,569200.0],["2022-04-19",205.0773,209.5146,205.0579,209.0777,1040900.0],["2022-04-20",210.3011,212.8159,210.0195,211.0876,703100.0],["2022-04-21",210.0874,213.2236,208.4853,209.1941,746000.0],["2022-04-22",209.4369,209.4369,204.3685,204.485,695600.0],["2022-04-25",204.8734,207.8348,203.3684,207.6406,912300.0],["2022-04-26",207.2716,208.4756,202.0284,202.1935,1549800.0],["2022-04-27",203.0382,205.2909,201.5624,202.3683,979800.0],["2022-04-28",204.4753,208.1261,203.0771,206.5143,1164400.0],["2022-04-29",203.9801,205.9318,197.63,198.1252,1536100.0],["2022-05-02",197.7271,200.0477,193.2316,196.3192,1429600.0],["2022-05-03",195.2123,196.7561,193.0276,194.3093,1398500.0],["2022-05-04",180.5993,189.2117,178.871,187.9106,2613000.0],["2022-05-05",184.9783,186.3862,180.6769,182.4635,2006600.0],["2022-05-06",180.9003,181.7644,178.1136,180.0361,1370000.0],["2022-05-09",178.7642,178.9486,172.1131,172.8121,1207400.0],["2022-05-10",175.2881,176.0066,170.1517,173.6763,1062700.0],["2022-05-11",171.5402,173.7054,169.171,169.3361,1367600.0],["2022-05-12",168.103,170.7052,166.1999,168.6176,1922300.0],["2022-05-13",169.8798,171.5013,166.4426,171.0935,1901400.0],["2022-05-16",170.6178,170.8217,165.5591,166.9961,1121300.0],["2022-05-17",168.5302,170.4624,166.9475,169.5012,934600.0],["2022-05-18",167.8117,168.0836,160.7916,161.6558,1143100.0],["2022-05-19",160.9664,164.9765,160.1702,163.3356,894600.0],["2022-05-20",164.4521,165.5299,160.3061,163.9861,1041100.0],["2022-05-23",164.6949,166.1708,162.1801,165.9571,605800.0],["2022-05-24",165.1706,166.3649,163.4715,165.9765,556700.0],["2022-05-25",165.2484,167.1612,164.2288,165.763,609400.0],["2022-05-26",166.0834,169.8022,166.0834,168.6661,678500.0],["2022-05-27",169.6274,173.6763,169.307,173.4627,643600.0],["2022-05-31",172.0645,172.6859,169.4235,169.841,1365400.0],["2022-06-01",166.6077,169.2876,165.7047,166.2582,973100.0],["2022-06-02",166.8116,171.0062,166.4718,170.8896,670200.0],["2022-06-03",168.8992,169.2778,167.2874,168.6176,923500.0],["2022-06-06",169.8604,171.3848,168.9089,169.2778,584300.0],["2022-06-07",167.7826,171.4528,167.132,170.3556,644600.0],["2022-06-08",169.0934,169.6663,165.093,165.4037,696900.0],["2022-06-09",165.1124,165.8892,161.8888,161.9471,605400.0],["2022-06-10",159.3934,160.7819,158.2671,159.3352,766600.0],["2022-06-13",156.0436,158.3642,154.4609,156.9757,1013700.0],["2022-06-14",157.5205,157.5205,153.026,153.9308,733900.0],["2022-06-15",155.6624,157.9972,153.3568,155.8375,815400.0],["2022-06-16",153.4152,154.6701,151.81,154.2713,1264400.0],["2022-06-17",153.8724,158.4252,153.0552,157.4232,2422500.0],["2022-06-21",159.2911,161.4702,157.5011,160.6433,1201400.0],["2022-06-22",159.5634,162.9489,159.2813,161.7718,617200.0],["2022-06-23",163.017,166.6748,162.3944,166.3246,686200.0],["2022-06-24",166.8208,168.4065,166.8208,168.2898,1632500.0],["2022-06-27",167.9298,169.7198,166.7235,169.3696,604600.0],["2022-06-28",169.3501,170.6829,164.2233,164.3498,721100.0],["2022-06-29",164.5735,167.3363,163.7369,166.6651,587000.0],["2022-06-30",164.8848,169.2431,164.7097,168.387,819200.0],["2022-07-01",168.0563,171.4904,167.7644,170.537,630000.0],["2022-07-05",168.8053,170.7412,167.2585,170.6537,741700.0],["2022-07-06",172.3562,174.1364,171.4612,173.2803,815900.0],["2022-07-07",172.2783,173.9516,170.644,173.1928,700200.0],["2022-07-08",172.5604,174.4477,171.3736,173.2317,630800.0],["2022-07-11",173.3776,174.2824,171.6265,173.008,583600.0],["2022-07-12",174.0878,174.9925,168.2703,169.3501,540100.0],["2022-07-13",166.49,171.5487,166.49,169.963,484500.0],["2022-07-14",169.3112,172.1421,168.4259,171.1499,554800.0],["2022-07-15",172.1908,175.3038,171.9962,173.9711,897400.0],["2022-07-18",173.0274,174.6909,170.2743,170.7315,566000.0],["2022-07-19",172.4437,175.7222,172.22,175.1093,704200.0],["2022-07-20",175.3233,177.9791,174.6228,176.9284,643100.0],["2022-07-21",178.0861,179.9637,177.0646,179.6913,557500.0],["2022-07-22",180.0804,181.598,178.1931,179.7594,664200.0],["2022-07-25",178.8936,179.8275,177.3662,177.804,544300.0],["2022-07-26",178.2321,178.6212,176.4129,178.0375,578100.0],["2022-07-27",177.8235,180.8879,177.5705,179.5162,789900.0],["2022-07-28",180.7906,184.6527,180.0415,183.388,697200.0],["2022-07-29",183.2226,185.7714,182.0163,185.0807,656000.0],["2022-08-01",184.4192,185.5769,182.5903,183.8842,695700.0],["2022-08-02",183.2129,185.9368,182.1233,183.8452,871200.0],["2022-08-03",187.4545,194.1281,186.3552,192.0171,1396800.0],["2022-08-04",191.9976,195.4122,191.4236,193.8654,781500.0],["2022-08-05",191.6182,193.2136,190.3827,192.9899,737600.0],["2022-08-08",193.7973,195.9862,192.9996,193.6222,489200.0],["2022-08-09",194.527,195.1301,192.6105,193.3596,487100.0],["2022-08-10",196.8326,197.6887,195.2663,196.6574,693400.0],["2022-08-11",196.9979,199.2062,195.062,195.4414,456600.0],["2022-08-12",196.7158,198.2432,196.064,197.3579,581700.0],["2022-08-15",197.3579,201.366,197.2801,200.0818,578300.0],["2022-08-16",198.7685,200.2277,198.2431,198.9339,912000.0],["2022-08-17",197.2995,198.1848,196.103,198.0292,698500.0],["2022-08-18",197.4941,199.1868,196.7936,198.3891,609600.0],["2022-08-19",198.068,198.068,193.5055,195.1204,1636700.0],["2022-08-22",194.634,195.7041,192.3965,192.8439,780700.0],["2022-08-23",192.2505,192.2505,189.0596,189.1763,878900.0],["2022-08-24",188.9332,189.8379,187.7074,189.3904,554000.0],["2022-08-25",190.9469,190.9469,186.8708,190.0033,783400.0],["2022-08-26",189.4196,190.1881,184.4971,184.7305,831200.0],["2022-08-29",183.5729,185.1294,182.4833,184.3803,608400.0],["2022-08-30",184.2539,185.2267,181.7926,182.746,1707600.0],["2022-08-31",182.7557,184.3317,181.5202,182.0747,827200.0],["2022-09-01",181.744,183.962,180.3723,183.7674,516700.0],["2022-09-02",184.8181,185.4115,178.4071,179.7496,652200.0],["2022-09-06",179.4773,183.2324,179.1368,181.6175,619600.0],["2022-09-07",182.3082,186.6859,181.491,186.1898,544200.0],["2022-09-08",185.3532,187.0167,183.855,185.9077,636400.0],["2022-09-09",186.5497,187.4739,185.9368,186.8221,492400.0],["2022-09-12",187.2307,187.8144,186.3941,187.5907,556200.0],["2022-09-13",183.8939,184.3609,180.2069,181.1895,815400.0],["2022-09-14",181.3941,183.0896,177.4476,181.1602,599300.0],["2022-09-15",181.1992,181.5695,178.7143,179.2795,602600.0],["2022-09-16",179.2308,180.2345,177.545,179.718,1903600.0],["2022-09-19",179.26,179.5914,176.9603,179.5426,510500.0],["2022-09-20",178.88,179.2405,175.9663,177.6716,409100.0],["2022-09-21",178.9287,180.4001,175.5961,175.7033,505600.0],["2022-09-22",174.719,175.5278,170.4899,170.5874,644000.0],["2022-09-23",170.948,171.1916,168.5118,170.7238,691400.0],["2022-09-26",170.9675,171.9419,168.2975,168.9893,707800.0],["2022-09-27",169.7592,170.5387,166.1342,166.6604,654300.0],["2022-09-28",168.161,170.1976,166.8455,169.2914,939300.0],["2022-09-29",167.8882,169.3304,166.3778,169.116,683000.0],["2022-09-30",169.535,169.876,165.6079,166.1731,919800.0],["2022-10-03",167.4107,170.6557,166.7968,169.9053,890400.0],["2022-10-04",171.8444,175.5181,171.8444,175.0991,766900.0],["2022-10-05",174.3878,176.4926,173.1795,175.333,947300.0],["2022-10-06",176.0151,176.1028,171.1136,171.2013,615100.0],["2022-10-07",169.6227,170.0807,165.569,166.2024,705400.0],["2022-10-10",166.9722,167.8395,164.4094,165.3351,464100.0],["2022-10-11",164.8187,166.7676,164.0878,165.1695,807300.0],["2022-10-12",166.4168,166.4168,163.7663,163.8053,550000.0],["2022-10-13",160.687,166.0368,159.4592,165.4034,1169300.0],["2022-10-14",167.8589,168.697,162.1,162.5774,675300.0],["2022-10-17",164.8381,168.7165,164.614,167.0599,1195000.0],["2022-10-18",170.6069,171.9127,168.4241,169.4181,738200.0],["2022-10-19",166.7481,168.8237,164.3217,165.0331,676900.0],["2022-10-20",165.1403,165.1403,160.3167,161.4568,834900.0],["2022-10-21",161.1547,163.4641,159.6053,162.7236,852800.0],["2022-10-24",164.6433,165.6762,162.6944,165.1305,657500.0],["2022-10-25",165.608,169.6325,165.15,169.3791,785000.0],["2022-10-26",170.0125,172.1953,168.8626,169.0868,704600.0],["2022-10-27",169.3304,172.9456,168.2,171.9029,753900.0],["2022-10-28",172.4194,176.9214,172.3025,176.4926,625100.0],["2022-10-31",177.0675,182.0859,175.7423,178.1589,1405600.0],["2022-11-01",178.7923,180.3709,175.791,176.8337,779400.0],["2022-11-02",168.2098,174.0565,164.9551,165.0038,1814100.0],["2022-11-03",162.8503,164.1365,160.8721,161.145,1087200.0],["2022-11-04",162.3825,163.3082,158.7771,162.2656,1061300.0],["2022-11-07",163.4155,164.3314,162.2072,164.1853,895400.0],["2022-11-08",164.9746,168.239,163.4057,166.2414,773900.0],["2022-11-09",165.7931,168.1318,164.6822,165.53,854500.0],["2022-11-10",172.5071,176.9701,171.1526,176.4829,1386200.0],["2022-11-11",176.4828,176.4828,172.9553,173.7154,880800.0],["2022-11-14",173.5789,174.2123,169.3595,169.5349,1209700.0],["2022-11-15",172.4584,173.8323,170.1976,172.4778,1830900.0],["2022-11-16",172.4778,173.7836,169.2329,170.0514,1609300.0],["2022-11-17",168.1513,169.0283,163.5226,165.8808,1960700.0],["2022-11-18",168.0051,169.6617,166.3388,169.1062,1266600.0],["2022-11-21",169.5545,176.3561,169.4668,175.3525,1205000.0],["2022-11-22",175.7422,177.0577,173.8226,174.0857,990900.0],["2022-11-23",174.1832,176.9701,173.501,175.45,629300.0],["2022-11-25",176.3659,178.9774,175.4012,178.1978,454800.0],["2022-11-28",176.9798,178.6558,172.7897,173.004,828500.0],["2022-11-29",171.0746,173.3646,170.2171,172.4096,791000.0],["2022-11-30",172.4779,179.7083,172.2148,179.0164,2044500.0],["2022-12-01",180.5853,182.885,180.1663,181.3843,875500.0],["2022-12-02",179.0651,181.7059,176.2197,180.7022,848500.0],["2022-12-05",179.0164,179.3087,177.4475,178.4707,861300.0],["2022-12-06",178.4707,178.9093,176.6193,177.3891,874500.0],["2022-12-07",176.5316,180.5268,176.5316,178.2856,869100.0],["2022-12-08",177.8763,179.1334,176.3659,177.5255,640100.0],["2022-12-09",177.5255,178.919,176.2003,177.8471,928200.0],["2022-12-12",178.88,179.4452,174.3195,177.2526,908800.0],["2022-12-13",184.0446,184.3466,178.2271,179.9811,707100.0],["2022-12-14",180.1568,182.8118,176.7698,178.5951,771600.0],["2022-12-15",177.3262,177.9216,171.8894,172.3774,1195100.0],["2022-12-16",171.0109,173.0509,170.3471,170.8352,1877300.0],["2022-12-19",170.64,171.6063,167.5946,169.0782,833900.0],["2022-12-20",168.9025,169.3613,166.4623,168.0729,719600.0],["2022-12-21",169.3124,172.5921,167.8678,171.9088,689600.0],["2022-12-22",170.1617,170.435,167.0967,170.3081,653400.0],["2022-12-23",169.371,171.6648,169.1368,171.411,470600.0],["2022-12-27",171.5965,172.3969,170.1519,171.3623,497900.0],["2022-12-28",171.3622,173.3632,169.8298,170.064,572400.0],["2022-12-29",170.435,174.7883,170.435,173.8025,506900.0],["2022-12-30",172.4067,173.5487,169.9079,172.2017,617700.0],["2023-01-03",173.1582,175.0616,171.8113,173.0997,644400.0],["2023-01-04",175.5399,177.2969,174.4272,175.9401,603200.0],["2023-01-05",174.5541,174.7786,172.1432,173.3925,693300.0],["2023-01-06",175.2178,179.1319,173.7439,178.5072,728700.0],["2023-01-09",178.6244,180.7327,177.5311,177.6971,1095800.0],["2023-01-10",176.6722,179.4931,176.0572,179.1514,403000.0],["2023-01-11",180.0982,182.0602,179.1124,182.0114,687100.0],["2023-01-12",181.7283,182.3335,177.4042,178.5853,657900.0],["2023-01-13",177.8923,179.9128,177.6873,179.5517,493000.0],["2023-01-17",178.5365,179.2491,176.8088,177.2286,829200.0],["2023-01-18",177.5995,179.2686,175.5887,176.3696,662500.0],["2023-01-19",175.374,176.3501,173.4413,174.0465,792300.0],["2023-01-20",172.6604,177.6287,172.1529,177.2676,832700.0],["2023-01-23",177.9899,182.9386,177.2968,180.9279,832600.0],["2023-01-24",180.7425,181.0743,178.2437,178.966,799500.0],["2023-01-25",176.4282,176.6331,172.5531,175.8035,941100.0],["2023-01-26",176.7307,177.3164,174.7005,176.6624,809600.0],["2023-01-27",175.8816,176.9943,174.6224,175.8425,1005200.0],["2023-01-30",175.823,176.4379,174.2515,175.1202,1074300.0],["2023-01-31",175.6961,177.5018,174.8371,177.4433,1142000.0],["2023-02-01",176.8967,181.1134,175.1007,179.7566,1138500.0],["2023-02-02",180.5766,184.3345,177.8338,182.5483,1130200.0],["2023-02-03",180.6449,180.6937,175.5302,175.8035,1522900.0],["2023-02-06",173.9391,174.515,171.9967,172.6995,1662100.0],["2023-02-07",170.5326,174.31,168.9123,173.617,1432100.0],["2023-02-08",173.0606,174.9933,172.3383,173.4608,1179700.0],["2023-02-09",174.1441,175.6961,171.3622,172.0065,851200.0],["2023-02-10",171.167,173.1583,170.7571,172.5531,703500.0],["2023-02-13",172.7873,175.3252,172.7873,174.7883,889300.0],["2023-02-14",173.8318,174.6907,168.1704,172.5921,753700.0],["2023-02-15",171.9967,174.5443,170.8157,173.1778,815900.0],["2023-02-16",170.8156,173.0411,170.5423,172.0065,679300.0],["2023-02-17",172.2017,173.09,170.8157,172.8947,1829500.0],["2023-02-21",171.9674,172.1431,169.7907,170.513,789900.0],["2023-02-22",170.8742,172.2407,169.8688,170.3276,786300.0],["2023-02-23",169.9274,171.2646,167.6726,169.7419,1137600.0],["2023-02-24",167.1163,168.1607,165.6814,167.575,859100.0],["2023-02-27",169.2929,169.2929,167.1358,167.8776,1232600.0],["2023-02-28",166.2866,168.4145,165.7595,167.0187,1528100.0],["2023-03-01",174.4662,180.0201,172.2993,172.4945,2572900.0],["2023-03-02",172.0748,177.3457,170.8059,177.2481,1958200.0],["2023-03-03",177.5995,182.6849,177.4921,182.4507,1557400.0],["2023-03-06",182.1676,184.8323,182.0212,183.212,1329500.0],["2023-03-07",184.7737,184.9201,178.4487,179.7469,1108300.0],["2023-03-08",179.7566,181.3965,178.9855,180.4497,1012600.0],["2023-03-09",180.8498,182.8508,178.517,178.7903,985500.0],["2023-03-10",177.9216,179.3662,175.374,175.8328,913200.0],["2023-03-13",175.7254,179.9616,175.6864,176.6332,1713300.0],["2023-03-14",177.2688,180.4373,175.176,176.907,1541200.0],["2023-03-15",175.6748,177.7578,173.9634,175.9975,1665400.0],["2023-03-16",175.2543,177.9045,174.5795,176.8776,1832300.0],["2023-03-17",178.2369,179.8505,175.8312,176.0953,1780400.0],["2023-03-20",176.6625,181.5521,176.4376,181.4054,1238300.0],["2023-03-21",181.8748,182.7843,180.672,181.9922,1015200.0],["2023-03-22",182.1193,183.0386,178.8628,178.9019,881500.0],["2023-03-23",178.8726,180.0559,177.0145,177.8067,1033600.0],["2023-03-24",178.0414,182.9506,177.2003,182.5692,1002800.0],["2023-03-27",182.9114,184.5054,180.9556,181.1512,828700.0],["2023-03-28",180.4666,183.7916,179.9777,183.5471,877000.0],["2023-03-29",184.7499,186.608,184.7499,186.0505,1180300.0],["2023-03-30",186.784,187.6642,185.8648,186.7449,1072200.0],["2023-03-31",187.6837,189.7276,186.6862,187.625,1394400.0],["2023-04-03",186.0408,187.8402,185.0531,187.3512,783400.0],["2023-04-04",186.8916,188.4661,185.7768,186.3831,677600.0],["2023-04-05",186.295,189.0723,186.295,187.2338,806500.0],["2023-04-06",186.9991,187.048,185.366,186.2168,859000.0],["2023-04-10",184.6326,186.2755,182.8332,186.0603,522300.0],["2023-04-11",186.3048,187.7521,186.2559,187.2241,608300.0],["2023-04-12",188.1531,189.532,187.0676,187.9282,526900.0],["2023-04-13",188.6323,190.4317,187.5272,190.3143,651100.0],["2023-04-14",189.532,190.5099,187.1947,187.625,1033500.0],["2023-04-17",188.1531,189.0137,186.0897,187.9282,842600.0],["2023-04-18",188.8181,189.4538,187.6642,188.8768,928100.0],["2023-04-19",188.0064,189.0724,187.7033,188.5639,599800.0],["2023-04-20",187.7619,191.6247,187.7521,190.2654,809300.0],["2023-04-21",190.7642,193.1797,190.549,192.4462,941600.0],["2023-04-24",191.6834,193.0916,190.9402,191.4781,664700.0],["2023-04-25",190.95,191.4683,188.0553,188.4563,671600.0],["2023-04-26",186.5298,188.2216,185.4931,186.0212,661200.0],["2023-04-27",186.6471,188.5247,184.9651,187.8597,939600.0],["2023-04-28",188.7399,190.285,188.3291,189.8254,867800.0],["2023-05-01",189.043,189.7471,187.8989,188.3194,845700.0],["2023-05-02",187.2436,187.2436,183.7133,184.8086,1120900.0],["2023-05-03",195.5854,202.069,194.0207,199.4677,2300600.0],["2023-05-04",204.3182,206.2056,201.1595,201.2182,1318700.0],["2023-05-05",201.8245,207.252,201.8245,206.2252,1233800.0],["2023-05-08",206.8902,207.5747,204.7388,205.482,796800.0],["2023-05-09",205.7362,207.917,204.4063,206.7337,700500.0],["2023-05-10",209.5208,211.6429,209.1003,209.7359,1118400.0],["2023-05-11",209.7751,211.819,209.1003,210.577,1218000.0],["2023-05-12",211.0953,211.7602,209.5599,210.264,976300.0],["2023-05-15",210.2445,210.4694,208.2006,210.2445,911200.0],["2023-05-16",210.2445,213.7748,208.934,213.2956,962000.0],["2023-05-17",214.8114,215.6231,213.1685,214.2833,1087000.0],["2023-05-18",212.5035,216.1218,212.5035,215.76,790900.0],["2023-05-19",216.1218,218.0092,215.76,217.2171,1137900.0],["2023-05-22",216.9922,217.8332,213.1196,213.4325,1048900.0],["2023-05-23",212.5719,212.7088,210.5476,210.9975,905400.0],["2023-05-24",211.1735,212.8262,209.9315,211.8776,890300.0],["2023-05-25",210.6552,214.4594,210.4205,213.853,1231800.0],["2023-05-26",214.3127,216.0338,211.2615,212.2786,1076400.0],["2023-05-30",213.0316,215.1048,212.7382,213.8139,897000.0],["2023-05-31",214.2051,214.919,211.3984,214.2735,1738100.0],["2023-06-01",215.5644,216.7183,214.0779,215.1145,780800.0],["2023-06-02",215.4666,217.6865,214.9874,216.4836,1228500.0],["2023-06-05",216.1414,219.3979,215.8578,218.2048,1153400.0],["2023-06-06",218.8796,219.5152,215.8676,216.4348,778000.0],["2023-06-07",216.4348,217.2855,213.0316,213.6672,941600.0],["2023-06-08",213.0022,215.2612,212.0047,215.0559,986000.0],["2023-06-09",214.3909,215.8675,213.0022,214.518,614600.0],["2023-06-12",214.518,214.9092,212.3275,214.2833,1094400.0],["2023-06-13",214.254,214.6647,211.4669,212.347,1766000.0],["2023-06-14",212.347,215.971,211.9944,215.7556,1423600.0],["2023-06-15",215.6282,221.0153,215.1385,219.9575,1417900.0],["2023-06-16",221.1426,221.8282,218.6841,219.9084,4248200.0],["2023-06-20",220.4863,223.1505,219.7615,221.3287,1321900.0],["2023-06-21",221.3287,223.2582,220.6333,222.553,1237700.0],["2023-06-22",222.2298,223.7382,221.4952,223.3268,1283900.0],["2023-06-23",222.3865,222.5922,218.978,219.742,1812400.0],["2023-06-26",219.8791,220.79,218.2336,218.4197,1284200.0],["2023-06-27",219.1739,220.692,217.9299,220.0162,1425400.0],["2023-06-28",220.3786,221.3287,217.5773,218.5862,1270900.0],["2023-06-29",218.0964,219.7126,217.5675,218.6841,1151500.0],["2023-06-30",219.6342,223.4051,219.6342,221.3875,1072500.0],["2023-07-03",219.6342,219.644,216.1473,217.93,813500.0],["2023-07-05",217.5676,221.4854,216.7546,221.4071,1267700.0],["2023-07-06",220.1043,222.5334,219.2522,222.3473,1205400.0],["2023-07-07",221.9359,222.7685,220.1044,220.3492,958100.0],["2023-07-10",221.2112,224.2573,221.1622,222.3179,871300.0],["2023-07-11",222.1417,222.6999,221.2014,222.2984,700500.0],["2023-07-12",223.0721,223.7871,221.6421,221.8576,962300.0],["2023-07-13",222.0045,222.4648,221.1817,221.9457,908600.0],["2023-07-14",221.2405,224.8547,220.8683,224.0907,785300.0],["2023-07-17",224.2671,226.0007,224.032,225.2465,622400.0],["2023-07-18",225.2171,226.6471,224.1201,224.2768,980400.0],["2023-07-19",223.6892,225.6677,222.9741,223.5227,863700.0],["2023-07-20",222.6118,226.843,222.6118,226.1182,1137500.0],["2023-07-21",226.9997,230.3593,226.9997,229.3015,3315200.0],["2023-07-24",229.0468,229.8108,226.5982,229.3504,1031900.0],["2023-07-25",228.0184,233.2879,227.9596,232.0538,1058700.0],["2023-07-26",231.2996,232.5925,230.7119,232.1419,884500.0],["2023-07-27",233.0136,233.9147,225.9125,226.7059,1336300.0],["2023-07-28",227.6658,229.1937,225.8342,227.3915,863400.0],["2023-07-31",227.5483,227.5483,223.4247,224.2377,1511800.0],["2023-08-01",224.2867,225.0604,222.7391,224.5119,1097500.0],["2023-08-02",221.7302,231.1428,221.074,227.6462,1817800.0],["2023-08-03",228.0967,232.3574,225.0408,225.6677,1460900.0],["2023-08-04",226.2651,227.5678,224.2475,225.0408,806500.0],["2023-08-07",226.4023,229.1742,225.2171,228.7334,820900.0],["2023-08-08",228.753,229.2329,226.7353,227.754,802100.0],["2023-08-09",227.3622,231.7795,226.7451,230.2026,963600.0],["2023-08-10",230.5944,231.662,228.0772,228.3024,753400.0],["2023-08-11",228.0967,230.5258,227.6658,229.85,556200.0],["2023-08-14",230.2907,232.3672,229.4484,232.2692,666000.0],["2023-08-15",231.0841,231.9754,229.4778,229.9577,720100.0],["2023-08-16",229.9871,232.4456,229.5072,230.4964,611800.0],["2023-08-17",230.7511,231.3388,225.9223,225.9419,1188100.0],["2023-08-18",225.746,228.0674,225.5795,226.1966,621700.0],["2023-08-21",225.893,228.4396,225.0506,227.607,800500.0],["2023-08-22",227.4405,228.5669,226.3337,226.9801,853400.0],["2023-08-23",227.225,231.0645,226.3533,230.516,818400.0],["2023-08-24",231.2996,233.0822,229.4778,229.85,743100.0],["2023-08-25",230.8295,232.7884,229.7618,232.3182,907400.0],["2023-08-28",233.1214,234.7277,232.5435,233.0528,590800.0],["2023-08-29",233.2291,234.4534,231.7697,234.2281,662200.0],["2023-08-30",235.0607,237.2547,235.0607,236.7062,786000.0],["2023-08-31",236.4026,237.9011,236.2165,237.2449,965000.0],["2023-09-01",238.6945,238.6945,235.5896,237.8522,772100.0],["2023-09-05",237.1763,237.764,233.7482,235.668,745100.0],["2023-09-06",236.3144,238.7043,235.6092,238.4692,597200.0],["2023-09-07",239.1548,241.1823,238.2341,240.1245,757200.0],["2023-09-08",240.0266,240.9767,238.2635,239.3605,550000.0],["2023-09-11",239.5859,240.7808,237.9306,239.9776,688000.0],["2023-09-12",239.6054,242.0638,239.2234,239.4976,742600.0],["2023-09-13",238.4986,240.5555,237.8424,240.5163,718600.0],["2023-09-14",242.321,244.4788,240.4477,243.7236,734800.0],["2023-09-15",242.7722,243.0468,239.8199,240.9381,1380000.0],["2023-09-18",240.2711,242.3799,239.3001,241.4971,501300.0],["2023-09-19",240.477,241.8011,239.2118,241.5854,629300.0],["2023-09-20",242.6937,243.7236,241.0852,241.605,616000.0],["2023-09-21",240.4379,240.8694,236.2792,236.3086,1109200.0],["2023-09-22",236.3086,239.7905,235.9261,237.309,545000.0],["2023-09-25",236.2988,238.4173,235.8966,238.0348,620500.0],["2023-09-26",237.9858,238.7214,236.2694,236.7794,602600.0],["2023-09-27",237.6915,238.996,233.2779,235.0335,728600.0],["2023-09-28",235.2003,237.6818,235.2003,235.9261,555200.0],["2023-09-29",236.3675,236.7402,230.7179,231.7086,1239100.0],["2023-10-02",230.7964,232.5521,228.8348,231.8165,694300.0],["2023-10-03",231.2966,233.2583,229.1584,230.2471,980600.0],["2023-10-04",231.2672,235.8084,230.7474,235.3278,894600.0],["2023-10-05",234.3666,235.8378,232.9444,234.0527,969000.0],["2023-10-06",233.0915,236.9559,230.9435,235.367,1091500.0],["2023-10-09",235.5534,239.918,235.4357,239.3884,769000.0],["2023-10-10",239.6434,241.9581,237.4463,239.7611,952300.0],["2023-10-11",240.634,240.9381,238.7705,240.8008,762900.0],["2023-10-12",241.301,242.5564,240.1534,241.2617,781700.0],["2023-10-13",242.115,244.2238,242.0562,242.8506,1179300.0],["2023-10-16",243.2626,243.4293,237.4954,237.8681,1217600.0],["2023-10-17",237.0638,238.3683,234.2292,235.3082,1152500.0],["2023-10-18",236.2301,236.799,233.0032,233.5623,1038700.0],["2023-10-19",233.6408,234.9355,229.4331,229.9529,901400.0],["2023-10-20",229.8058,231.5516,227.952,229.9529,1155600.0],["2023-10-23",230.6002,231.4535,226.1669,226.4416,1242500.0],["2023-10-24",226.932,228.9623,223.5383,225.7256,1224000.0],["2023-10-25",225.1665,227.6381,223.1754,223.7541,1111400.0],["2023-10-26",223.5187,227.2851,221.5081,222.3418,909000.0],["2023-10-27",222.0279,222.0279,218.036,219.5562,1106600.0],["2023-10-30",219.5562,220.7724,217.6338,220.184,920100.0],["2023-10-31",221.4492,223.5383,219.6641,222.9989,1240800.0],["2023-11-01",217.3004,223.9601,211.1899,217.9869,1948400.0],["2023-11-02",218.6244,225.9414,218.6244,225.4608,1371200.0],["2023-11-03",225.9413,229.2271,223.7737,226.1964,967200.0],["2023-11-06",226.1277,227.2458,224.7251,226.3827,701300.0],["2023-11-07",227.236,229.8842,225.8923,228.7171,717300.0],["2023-11-08",230.3452,231.8753,229.0407,231.483,793700.0],["2023-11-09",231.483,232.3461,229.541,230.9828,599100.0],["2023-11-10",232.297,233.3956,231.6105,233.3661,777900.0],["2023-11-13",233.1013,234.7884,233.0327,233.935,586700.0],["2023-11-14",236.5342,237.1913,233.2288,233.4937,1157000.0],["2023-11-15",235.4356,236.1811,233.1013,233.2288,920300.0],["2023-11-16",234.6314,235.8574,232.5128,232.9934,721100.0],["2023-11-17",234.6805,234.6805,232.0322,232.5717,729200.0],["2023-11-20",232.2088,235.8574,231.6889,234.6902,1065600.0],["2023-11-21",235.2984,237.0736,234.19,235.1905,1091900.0],["2023-11-22",236.0634,238.2899,235.2886,235.4259,706900.0],["2023-11-24",235.6907,237.054,234.9158,234.9453,300600.0],["2023-11-27",235.7299,237.9564,235.4847,236.3773,721000.0],["2023-11-28",235.8967,238.182,235.4062,235.4651,740800.0],["2023-11-29",235.7103,236.4754,232.8463,233.6898,721500.0],["2023-11-30",233.631,237.4071,233.3073,236.799,1265800.0],["2023-12-01",235.9948,238.8685,235.1709,238.0741,702400.0],["2023-12-04",236.4655,238.8293,233.4446,234.7099,939200.0],["2023-12-05",234.1214,235.8084,231.6399,234.0233,796300.0],["2023-12-06",234.0233,234.2292,228.6092,230.355,1218200.0],["2023-12-07",230.8062,230.865,228.5503,229.2663,773700.0],["2023-12-08",227.903,228.7171,225.7648,228.4523,936000.0],["2023-12-11",230.4433,236.1811,228.4523,235.5044,944300.0],["2023-12-12",237.4562,238.8195,235.6024,238.6135,696500.0],["2023-12-13",239.4669,243.3215,238.4174,242.4878,1037200.0],["2023-12-14",243.3913,244.1182,231.1633,231.2321,1755200.0],["2023-12-15",231.3107,233.0491,228.9044,230.8098,2638000.0],["2023-12-18",231.3893,234.5813,231.3893,233.0982,829000.0],["2023-12-19",233.1474,233.8545,229.9455,230.2794,1107400.0],["2023-12-20",229.6017,233.0,229.1401,229.307,1059000.0],["2023-12-21",229.0517,231.2124,228.6784,230.8196,646300.0],["2023-12-22",231.6544,232.8232,230.7803,231.9884,918800.0],["2023-12-26",231.733,233.8643,230.8392,232.8036,516500.0],["2023-12-27",232.4009,233.442,232.1062,232.9902,534400.0],["2023-12-28",234.0313,234.434,232.4893,233.3732,374300.0],["2023-12-29",233.2161,234.9349,232.9902,234.6009,520700.0],["2024-01-02",233.5795,235.0036,232.4598,233.7366,743700.0],["2024-01-03",233.9134,234.9349,232.3321,232.4794,679500.0],["2024-01-04",233.2848,234.8661,233.0393,233.7072,707800.0],["2024-01-05",233.7072,234.6108,228.6883,229.5329,832800.0],["2024-01-08",228.7963,230.0436,225.4373,228.5606,1139900.0],["2024-01-09",227.7552,231.0062,227.1757,230.5348,648700.0],["2024-01-10",231.1044,231.9589,228.6981,229.7883,730600.0],["2024-01-11",230.0044,230.9669,227.3034,230.0339,997900.0],["2024-01-12",231.4383,232.6562,229.4838,232.5482,619100.0],["2024-01-16",230.4169,232.8821,229.8472,232.8036,1368200.0],["2024-01-17",231.841,233.6482,228.5704,232.45,681700.0],["2024-01-18",232.0767,233.6286,230.4562,233.3143,667300.0],["2024-01-19",233.5893,236.7322,233.167,235.8385,803200.0],["2024-01-22",236.9287,239.8261,235.7795,239.1189,639400.0],["2024-01-23",238.6769,239.5609,237.5376,239.4921,673100.0],["2024-01-24",240.6315,240.8868,238.8537,240.2877,546200.0],["2024-01-25",240.219,240.936,236.86,239.1386,508100.0],["2024-01-26",240.0324,240.5136,238.3725,239.7966,713700.0],["2024-01-29",238.8832,240.5725,238.5002,240.2091,644700.0],["2024-01-30",239.7868,242.5369,239.7868,241.702,751900.0],["2024-01-31",242.6449,243.2931,236.8403,237.2233,1187300.0],["2024-02-01",238.1564,242.3011,236.0742,242.2226,935200.0],["2024-02-02",242.1735,244.2164,240.3859,243.3619,549500.0],["2024-02-05",242.8806,243.0869,238.2055,242.2029,557700.0],["2024-02-06",243.0869,244.3146,242.3699,244.0396,518300.0],["2024-02-07",245.1003,247.487,243.6762,246.1905,803400.0],["2024-02-08",245.5521,247.3397,243.9414,244.8155,640900.0],["2024-02-09",245.5914,246.9861,243.7155,246.1414,722400.0],["2024-02-12",244.8057,245.945,242.5172,242.7235,575100.0],["2024-02-13",242.802,243.411,239.2957,240.5627,738000.0],["2024-02-14",240.1796,241.9279,239.0993,241.7511,988500.0],["2024-02-15",242.7824,243.7744,240.6413,242.252,666800.0],["2024-02-16",242.969,242.969,239.8064,240.3368,1399200.0],["2024-02-20",240.7297,244.7664,240.6707,244.0789,1231700.0],["2024-02-21",240.1404,240.3761,230.7115,233.4321,1876300.0],["2024-02-22",234.0313,237.0662,234.0313,235.7304,1009200.0],["2024-02-23",236.4474,241.1029,236.4474,240.4645,688100.0],["2024-02-26",240.5038,240.9163,238.7064,238.7751,679200.0],["2024-02-27",237.9698,238.618,237.0269,238.5885,532500.0],["2024-02-28",238.2841,240.052,236.9876,237.685,658400.0],["2024-02-29",238.4019,238.51,235.701,237.5867,1238100.0],["2024-03-01",235.9465,237.7242,234.8072,237.3412,738600.0],["2024-03-04",237.7341,239.1484,234.9054,235.6519,715600.0],["2024-03-05",236.2706,236.8501,232.0768,233.5009,906000.0],["2024-03-06",233.3045,233.8839,230.9767,231.3696,984200.0],["2024-03-07",233.4223,234.2277,230.6821,231.9294,1300800.0],["2024-03-08",232.4893,233.6973,231.3991,232.3125,765900.0],["2024-03-11",232.4991,233.4518,229.5329,233.2455,727200.0],["2024-03-12",231.9098,234.4536,231.9098,233.8348,610200.0],["2024-03-13",232.8232,233.5991,231.3499,232.0473,778300.0],["2024-03-14",233.8083,234.8905,228.4269,229.0762,992600.0],["2024-03-15",228.2204,231.3882,228.2204,230.7192,1611200.0],["2024-03-18",231.7915,234.251,231.5062,231.9096,1011300.0],["2024-03-19",231.7325,234.0247,231.7128,233.5919,741800.0],["2024-03-20",233.5132,234.3887,231.6833,232.5687,719100.0],["2024-03-21",232.7655,234.2215,231.5357,232.0867,1261000.0],["2024-03-22",232.913,233.5033,229.8928,231.0537,1020500.0],["2024-03-25",230.8471,231.0537,228.0531,228.2401,1063400.0],["2024-03-26",227.817,228.6532,227.3153,227.4628,1179900.0],["2024-03-27",229.4402,230.2174,226.8529,230.1387,1533800.0],["2024-03-28",230.1387,232.431,228.8893,231.9096,1218600.0],["2024-04-01",231.6144,231.6144,227.1677,229.0074,847200.0],["2024-04-02",228.6336,228.9976,227.3251,228.2302,847000.0],["2024-04-03",228.24,230.1289,226.6069,227.2661,559300.0],["2024-04-04",228.8697,229.2337,222.7898,222.8488,891200.0],["2024-04-05",222.9866,225.1116,222.357,223.9605,579900.0],["2024-04-08",223.5867,224.4524,221.3633,222.7111,1035500.0],["2024-04-09",224.0097,225.7412,222.7308,225.6428,690100.0],["2024-04-10",224.1573,226.0462,221.8454,222.2586,608100.0],["2024-04-11",220.8517,220.9009,218.5103,219.74,1382800.0],["2024-04-12",219.317,220.2221,217.4675,218.9235,1039700.0],["2024-04-15",221.383,222.7308,218.471,218.5792,1070500.0],["2024-04-16",220.0844,220.8321,216.9756,218.5005,1462500.0],["2024-04-17",219.622,219.681,217.3298,218.648,841400.0],["2024-04-18",219.563,221.4224,218.9432,219.7106,676800.0],["2024-04-19",220.7435,220.9895,218.5103,218.9137,714300.0],["2024-04-22",220.8911,221.324,219.0711,219.5531,733100.0],["2024-04-23",220.7042,220.9796,218.4611,218.648,1068500.0],["2024-04-24",217.1724,218.9727,216.1,218.648,1008800.0],["2024-04-25",218.9825,220.4976,216.1886,219.1793,1052600.0],["2024-04-26",217.0838,219.986,217.0838,217.556,815700.0],["2024-04-29",218.1955,219.1399,217.2412,218.2545,911700.0],["2024-04-30",217.6642,218.8645,213.8176,214.4276,1455600.0],["2024-05-01",221.3535,232.4605,219.0022,229.0369,1824400.0],["2024-05-02",230.2076,231.4275,226.1741,229.9715,1544700.0],["2024-05-03",230.4733,233.7198,229.9912,233.4837,1127600.0],["2024-05-06",234.6839,238.0878,233.2475,237.9402,892900.0],["2024-05-07",239.1306,243.0855,238.6191,242.9969,1094500.0],["2024-05-08",243.0953,243.9315,239.7799,240.6063,780300.0],["2024-05-09",241.2753,241.5212,239.3372,241.0097,523000.0],["2024-05-10",241.7279,245.3482,241.0195,244.2857,697900.0],["2024-05-13",244.8465,244.8465,241.8754,242.3476,399200.0],["2024-05-14",243.7348,243.9315,241.4524,242.9281,499600.0],["2024-05-15",244.266,245.7811,243.3806,243.8233,477700.0],["2024-05-16",244.1676,247.788,244.0004,247.4043,605700.0],["2024-05-17",246.9321,247.6404,245.6531,247.542,778900.0],["2024-05-20",246.9813,249.0669,245.8303,248.3193,580300.0],["2024-05-21",249.1063,249.1063,245.1121,247.424,607300.0],["2024-05-22",247.3256,249.9622,246.45,249.5293,707000.0],["2024-05-23",250.0212,250.0212,244.5513,245.2105,894600.0],["2024-05-24",245.968,248.1028,243.538,247.5027,689800.0],["2024-05-28",245.6925,247.2863,244.5021,244.8366,770400.0],["2024-05-29",244.2365,244.8071,242.3083,242.9182,636300.0],["2024-05-30",242.6034,245.5843,241.0392,245.3285,888300.0],["2024-05-31",245.3285,249.0472,242.5345,248.6832,2984800.0],["2024-06-03",248.4472,250.3951,247.5126,249.6376,639800.0],["2024-06-04",250.8673,254.281,250.336,254.0646,885400.0],["2024-06-05",254.8811,257.2029,253.8678,257.0454,674700.0],["2024-06-06",257.0455,257.5276,254.7533,255.7863,530200.0],["2024-06-07",256.4061,259.8592,254.9205,259.7214,898300.0],["2024-06-10",258.954,260.6462,256.8094,259.2098,667700.0],["2024-06-11",258.4818,260.4691,257.0357,260.3806,397300.0],["2024-06-12",260.5674,260.8527,255.5501,259.2885,589400.0],["2024-06-13",257.6554,258.9147,256.465,257.9899,496000.0],["2024-06-14",257.8618,260.6107,256.4726,260.4728,472000.0],["2024-06-17",258.4431,264.1675,257.1721,263.7438,487100.0],["2024-06-18",263.7438,266.3942,261.4186,264.8375,655700.0],["2024-06-20",265.0148,265.1724,262.6896,264.1379,648800.0],["2024-06-21",265.5764,266.7193,263.4385,266.3351,1547600.0],["2024-06-24",267.5962,269.3401,266.3351,267.7637,726300.0],["2024-06-25",267.3105,269.6653,266.5814,268.2563,763800.0],["2024-06-26",265.9311,266.4139,263.0344,265.8818,565700.0],["2024-06-27",266.7883,267.478,265.2611,266.8572,646500.0],["2024-06-28",266.8573,268.0298,264.7587,265.5765,1101800.0],["2024-07-01",265.5765,266.8967,262.4828,264.1577,810300.0],["2024-07-02",265.1824,268.6308,264.739,268.345,835700.0],["2024-07-03",268.2071,269.7342,266.5026,269.2515,340200.0],["2024-07-05",268.6209,271.0249,268.3155,270.4042,592300.0],["2024-07-08",269.8623,271.8525,269.1037,269.1726,572000.0],["2024-07-09",269.5077,271.8723,269.4682,271.3205,487500.0],["2024-07-10",271.3205,273.6162,269.1628,273.429,836900.0],["2024-07-11",274.8181,275.4684,270.414,271.0347,826500.0],["2024-07-12",272.8674,275.6261,272.4043,273.291,531200.0],["2024-07-15",273.291,276.0891,272.5816,273.4092,939300.0],["2024-07-16",273.2122,277.4291,273.1531,276.9956,692800.0],["2024-07-17",277.3306,277.9217,274.6014,275.0448,859200.0],["2024-07-18",275.6655,278.0498,271.9215,276.7788,659000.0],["2024-07-19",277.7346,277.7346,271.4486,272.7491,1382900.0],["2024-07-22",274.3649,276.3453,273.2417,274.5028,467100.0],["2024-07-23",274.5028,275.5669,273.4092,274.0201,397800.0],["2024-07-24",274.8576,274.8576,272.1777,272.4733,618400.0],["2024-07-25",274.3157,277.636,271.7835,271.8328,681400.0],["2024-07-26",271.8328,276.4734,267.6947,275.8428,869900.0],["2024-07-29",276.2271,280.5524,275.5275,279.5966,822800.0],["2024-07-30",280.7987,282.8973,279.4686,281.7741,872000.0],["2024-07-31",270.9461,272.818,256.2854,257.8914,1410300.0],["2024-08-01",257.517,258.8766,253.7927,257.517,1107300.0],["2024-08-02",258.7289,262.9064,258.2461,262.729,1233000.0],["2024-08-05",268.6898,268.6898,255.3987,258.4136,1354700.0],["2024-08-06",256.7781,261.4285,256.6106,257.0934,773700.0],["2024-08-07",257.0835,261.4778,256.3347,256.4726,782000.0],["2024-08-08",257.1524,261.3595,256.8766,260.6994,672300.0],["2024-08-09",260.0688,260.5023,258.5811,260.2265,370700.0],["2024-08-12",258.6599,261.0541,256.3347,258.4924,455000.0],["2024-08-13",260.2363,263.33,259.793,261.7241,545400.0],["2024-08-14",261.3693,265.0148,261.1526,264.6305,519600.0],["2024-08-15",264.6306,265.9804,261.7733,262.2167,490400.0],["2024-08-16",262.2561,263.9606,261.4186,262.6995,1301800.0],["2024-08-19",262.8079,265.7735,262.7192,265.2119,552600.0],["2024-08-20",264.0493,265.2316,263.665,264.7291,589600.0],["2024-08-21",265.5666,266.7095,263.9902,265.4089,409300.0],["2024-08-22",264.069,266.7489,264.069,265.9508,553200.0],["2024-08-23",267.4386,268.6898,263.6749,264.1971,435500.0],["2024-08-26",264.8769,267.1627,263.5961,264.0296,533800.0],["2024-08-27",264.0295,267.2021,264.0295,264.9557,561900.0],["2024-08-28",266.2957,269.2613,263.1823,267.4681,470900.0],["2024-08-29",267.6947,268.8967,264.936,267.7045,342900.0],["2024-08-30",268.8179,270.9362,266.6405,268.7982,659000.0],["2024-09-03",268.8179,272.1481,268.1381,270.3155,503500.0],["2024-09-04",269.6357,270.8081,267.0346,270.0495,648000.0],["2024-09-05",269.5864,269.7047,266.2562,269.4682,615300.0],["2024-09-06",270.0594,270.5225,266.276,267.6554,834200.0],["2024-09-09",268.8376,270.5027,267.3105,269.2219,791400.0],["2024-09-10",269.9904,271.5471,267.7046,269.5667,666600.0],["2024-09-11",267.6849,267.9214,260.9162,267.6258,925000.0],["2024-09-12",267.6258,267.7046,263.3104,265.3991,793500.0],["2024-09-13",265.7839,267.0468,262.7646,265.2116,1023300.0],["2024-09-16",267.2639,268.892,264.965,265.8135,873500.0],["2024-09-17",265.5964,265.626,262.7646,263.4651,564100.0],["2024-09-18",262.8139,262.9521,259.9821,261.2353,807200.0],["2024-09-19",264.0868,264.0868,261.5115,262.4193,692600.0],["2024-09-20",261.5609,262.4391,259.9131,261.3241,1639900.0],["2024-09-23",262.3601,263.0212,260.3176,261.7385,506700.0],["2024-09-24",261.2155,261.7385,258.2653,261.2649,619000.0],["2024-09-25",261.4622,262.6265,261.1563,261.6299,498000.0],["2024-09-26",261.4721,262.6955,260.1104,261.4622,484700.0],["2024-09-27",262.5179,262.9422,260.5742,260.732,752000.0],["2024-09-30",260.732,264.8761,259.3211,264.3926,794800.0],["2024-10-01",265.705,266.4844,263.8006,265.0439,898300.0],["2024-10-02",263.0804,264.6196,261.3537,264.3926,557500.0],["2024-10-03",263.4652,267.9842,262.291,267.0666,1363500.0],["2024-10-04",266.4252,266.8693,260.4558,262.1332,761900.0],["2024-10-07",262.0443,264.1657,260.959,262.3996,567100.0],["2024-10-08",263.7118,268.9906,263.7118,268.5959,563000.0],["2024-10-09",268.596,273.5787,267.9151,273.3715,609600.0],["2024-10-10",272.2368,272.2862,262.8929,264.7084,666400.0],["2024-10-11",266.4844,266.4844,263.4158,264.659,484800.0],["2024-10-14",264.7084,266.0503,263.4652,265.6458,601800.0],["2024-10-15",267.7177,269.7701,265.33,265.9812,500700.0],["2024-10-16",265.9812,267.7178,264.5703,266.9975,597600.0],["2024-10-17",267.185,268.2309,263.0508,263.7119,486500.0],["2024-10-18",263.7316,265.4089,262.814,264.0572,439200.0],["2024-10-21",264.0375,266.2674,263.1593,264.521,432700.0],["2024-10-22",263.2185,264.6887,261.6299,264.0276,378800.0],["2024-10-23",262.2022,264.0079,262.2022,263.0409,487700.0],["2024-10-24",263.0409,264.4518,261.2451,261.4424,321400.0],["2024-10-25",263.3665,265.2116,260.8406,261.1267,532400.0],["2024-10-28",262.7054,264.5505,258.216,259.3605,645700.0],["2024-10-29",259.1435,262.1824,257.6535,260.14,909600.0],["2024-10-30",276.2724,276.2724,266.366,271.9606,993900.0],["2024-10-31",271.9605,274.8219,269.7898,271.0627,1204800.0],["2024-11-01",269.7504,272.4144,267.4119,271.8126,1047100.0],["2024-11-04",272.2171,274.7528,269.6418,273.5294,475100.0],["2024-11-05",273.5689,277.4465,272.5723,275.9566,384400.0],["2024-11-06",279.785,279.785,272.7598,275.414,841500.0],["2024-11-07",275.1673,277.555,273.2728,276.6078,410300.0],["2024-11-08",278.5713,283.3864,277.6636,281.1861,557000.0],["2024-11-11",281.5018,284.5507,280.9986,281.2157,692900.0],["2024-11-12",282.6069,285.5472,281.0282,284.0869,925300.0],["2024-11-13",284.2645,287.5403,282.8536,286.1787,514000.0],["2024-11-14",285.6064,286.5438,281.561,282.3208,439200.0],["2024-11-15",282.676,282.676,276.4105,277.0617,522100.0],["2024-11-18",276.9729,278.7194,275.9073,276.6276,800000.0],["2024-11-19",276.6276,279.7357,275.5225,277.8906,1028500.0],["2024-11-20",277.8906,281.0578,275.5225,280.4165,507700.0],["2024-11-21",282.1234,283.9488,279.5284,283.7317,518100.0],["2024-11-22",283.8699,287.5107,283.0707,286.8595,649700.0],["2024-11-25",288.231,289.2868,286.0603,287.6094,709300.0],["2024-11-26",288.675,292.158,287.639,290.826,531500.0],["2024-11-27",291.6449,292.6316,289.4249,290.6385,482500.0],["2024-11-29",289.5335,292.2271,288.9316,290.2932,363200.0],["2024-12-02",291.2404,291.4674,286.5931,288.8033,468000.0],["2024-12-03",288.4481,288.4876,281.2848,285.2019,953800.0],["2024-12-04",285.2413,289.119,284.3336,287.8067,628700.0],["2024-12-05",287.3726,287.7377,282.7746,285.0539,700300.0],["2024-12-06",285.2414,287.047,281.8176,283.2384,930500.0],["2024-12-09",281.117,282.4392,277.634,281.117,878000.0],["2024-12-10",281.4624,284.156,278.522,282.8635,699900.0],["2024-12-11",284.7579,285.7347,280.229,281.2255,557500.0],["2024-12-12",281.2256,283.7712,280.1106,281.5018,423400.0],["2024-12-13",280.0198,280.8201,278.4389,279.9605,530300.0],["2024-12-16",280.3557,281.2943,277.5793,277.9942,808600.0],["2024-12-17",277.9943,279.1404,275.4649,276.8679,1343800.0],["2024-12-18",276.611,277.0359,272.1945,272.2637,805200.0],["2024-12-19",270.5742,274.4275,270.5742,272.2834,908000.0],["2024-12-20",271.0681,276.2652,269.9714,273.5481,1713900.0],["2024-12-23",273.6864,273.8741,270.8903,273.3999,501100.0],["2024-12-24",272.8762,275.6822,271.7597,275.2179,249800.0],["2024-12-26",273.9433,276.117,272.7774,275.0499,319700.0],["2024-12-27",273.232,275.4649,271.9277,273.9828,480100.0],["2024-12-30",273.4888,275.0796,270.0307,272.4415,699900.0],["2024-12-31",273.143,274.467,270.3468,272.1352,576000.0],["2025-01-02",272.6786,274.5065,270.1196,270.1196,1013500.0],["2025-01-03",270.2282,274.4471,269.5959,272.975,791100.0],["2025-01-06",270.7322,272.1945,268.8846,269.7343,860700.0],["2025-01-07",269.5465,270.7223,268.0052,270.248,713700.0],["2025-01-08",271.4238,277.2631,270.0505,277.0656,1101200.0],["2025-01-10",275.2278,276.9766,265.1992,265.4166,1139600.0],["2025-01-13",264.2013,272.4119,263.0058,272.1747,876000.0],["2025-01-14",271.8289,272.9948,268.351,270.2184,623500.0],["2025-01-15",272.2044,273.1924,269.1316,270.5346,855700.0],["2025-01-16",270.7124,275.8107,270.1097,275.1388,666900.0],["2025-01-17",278.6859,278.6859,274.4472,275.2179,670700.0],["2025-01-21",275.4649,277.4015,275.0302,276.7098,684300.0],["2025-01-22",277.6879,278.755,275.8107,276.0083,547900.0],["2025-01-23",276.0083,276.5221,271.5325,274.6547,498500.0],["2025-01-24",274.1113,276.6209,273.2121,275.5933,404500.0],["2025-01-27",275.5934,283.0234,275.3365,282.0453,753800.0],["2025-01-28",281.1659,282.312,273.3011,278.4784,633300.0],["2025-01-29",279.7727,281.2647,277.9646,279.2095,600600.0],["2025-01-30",280.6817,284.9501,280.6817,284.6339,652200.0],["2025-01-31",284.1991,286.3926,283.0728,284.0015,651400.0],["2025-02-03",284.0509,289.169,280.7904,287.4597,763400.0],["2025-02-04",287.4597,290.0187,285.2267,285.7405,704000.0],["2025-02-05",287.2127,289.0702,285.0686,288.1513,495200.0],["2025-02-06",288.4872,291.4612,286.6989,291.4217,581500.0],["2025-02-07",291.4217,292.6864,290.0582,290.2163,632200.0],["2025-02-10",290.8981,291.6984,286.6396,290.4831,517000.0],["2025-02-11",288.6848,290.8783,288.1612,290.7795,342700.0],["2025-02-12",287.845,290.4337,285.612,289.5543,470400.0],["2025-02-13",289.6037,293.0322,288.8528,291.9651,461900.0],["2025-02-14",291.9651,293.3879,289.8211,289.9693,535500.0],["2025-02-18",289.08,292.0441,287.4201,289.7914,538400.0],["2025-02-19",289.9989,293.3681,288.8725,292.3208,692700.0],["2025-02-20",290.6807,290.74,287.5782,289.1986,878500.0],["2025-02-21",289.1987,292.8445,288.339,291.5798,1165500.0],["2025-02-24",291.6095,295.1367,291.6095,293.4571,719900.0],["2025-02-25",293.4571,296.9053,292.0442,296.1346,1136900.0],["2025-02-26",260.8123,292.2418,258.8659,284.5845,1574500.0],["2025-02-27",286.7187,288.6157,284.2881,286.6396,918100.0],["2025-02-28",288.2896,294.0104,287.7956,293.3583,1029600.0],["2025-03-03",292.0936,298.6344,289.6235,297.7254,990300.0],["2025-03-04",298.2688,302.4383,295.7098,295.9568,955200.0],["2025-03-05",292.6568,296.0655,291.2043,293.3385,699600.0],["2025-03-06",291.6786,294.1289,290.4732,291.8268,726800.0],["2025-03-07",291.8268,297.5574,290.6313,296.8856,754100.0],["2025-03-10",297.5179,301.9147,293.8622,294.4352,1645500.0],["2025-03-11",295.3541,296.0556,286.8273,287.0546,1320100.0],["2025-03-12",285.7306,286.5507,282.7566,284.5845,740400.0],["2025-03-13",283.6261,286.2938,281.8476,286.0369,715100.0],["2025-03-14",286.0369,287.0067,283.7708,285.5718,740700.0],["2025-03-17",284.8296,288.5405,284.8296,287.9765,930800.0],["2025-03-18",286.3239,287.0463,283.5135,285.9182,789400.0],["2025-03-19",285.3937,288.402,285.3937,286.7198,784000.0],["2025-03-20",285.4234,286.601,282.8801,284.6812,772900.0],["2025-03-21",282.2567,284.2853,280.2874,282.1874,1387700.0],["2025-03-24",284.0281,286.413,281.4849,282.425,810200.0],["2025-03-25",281.8312,284.8791,281.0296,284.7603,992800.0],["2025-03-26",285.4432,289.9458,285.1067,288.9859,773100.0],["2025-03-27",290.5692,296.6056,288.1942,293.7952,852400.0],["2025-03-28",293.1519,293.6566,290.0645,291.5092,729000.0],["2025-03-31",293.053,296.8332,292.1624,294.5176,1250100.0],["2025-04-01",293.7259,295.8634,291.915,295.4972,621600.0],["2025-04-02",295.8337,296.942,291.8655,296.5858,748900.0],["2025-04-03",295.3389,303.4831,295.3389,301.9097,1425300.0],["2025-04-04",296.0811,300.9894,281.4057,282.0192,2102300.0],["2025-04-07",282.8802,284.5624,272.3016,275.1912,1815500.0],["2025-04-08",278.5755,278.8823,272.0443,274.1422,1852800.0],["2025-04-09",272.5589,287.2739,270.9063,286.3239,1965700.0],["2025-04-10",283.1374,286.6702,276.9031,282.801,1397400.0],["2025-04-11",282.0984,290.49,279.9015,288.8374,835000.0],["2025-04-14",290.0645,293.4093,288.3426,292.0239,837600.0],["2025-04-15",292.3009,294.5077,291.3905,291.9744,612800.0],["2025-04-16",292.2316,294.2207,287.2046,289.1837,954900.0],["2025-04-17",289.6687,292.6572,287.5411,289.9655,502900.0],["2025-04-21",288.5999,291.628,278.9317,281.3859,841400.0],["2025-04-22",282.8604,290.3415,281.7916,289.6489,643400.0],["2025-04-23",289.6884,294.003,285.8192,287.0265,885700.0],["2025-04-24",286.0666,287.2541,281.6333,285.2354,717800.0],["2025-04-25",284.602,284.8296,280.2578,283.0681,1016000.0],["2025-04-28",282.8801,286.1557,280.7229,285.4036,777100.0],["2025-04-29",284.325,290.0546,283.187,289.3223,596800.0],["2025-04-30",288.7879,294.1316,285.8786,293.3399,806100.0],["2025-05-01",291.4301,293.2509,288.6989,291.44,809500.0],["2025-05-02",294.854,295.5764,288.5208,290.8364,849600.0],["2025-05-05",290.0843,291.9249,287.9567,291.6775,645200.0],["2025-05-06",291.1926,294.4384,289.2233,293.1025,880000.0],["2025-05-07",299.4259,309.3612,297.615,306.6696,1510900.0],["2025-05-08",308.7477,309.5591,304.1857,304.6409,948200.0],["2025-05-09",304.6409,307.0951,302.642,306.2737,707200.0],["2025-05-12",306.5904,307.4315,297.9019,300.4847,990500.0],["2025-05-13",300.4847,301.3556,298.0405,298.4264,846800.0],["2025-05-14",296.8035,299.0993,293.8744,298.1295,835400.0],["2025-05-15",299.0202,304.5024,298.9113,304.156,680900.0],["2025-05-16",304.6706,306.5508,302.0285,306.343,749800.0],["2025-05-19",306.531,311.37,306.531,311.0732,740700.0],["2025-05-20",309.1237,310.7466,307.5503,309.8362,508300.0],["2025-05-21",309.2622,310.7367,307.8966,309.0742,566200.0],["2025-05-22",308.4409,311.8252,306.7289,311.0633,699700.0],["2025-05-23",309.5789,311.3106,308.3419,310.4992,547900.0],["2025-05-27",311.5977,313.7945,309.757,312.8643,687300.0],["2025-05-28",312.8643,314.4971,311.0237,312.6664,613300.0],["2025-05-29",312.4981,313.1908,309.193,311.0435,774100.0],["2025-05-30",312.2705,313.0721,310.4101,310.8654,1204500.0],["2025-06-02",309.4305,313.745,307.6295,313.6857,592900.0],["2025-06-03",311.2711,314.9128,309.5789,314.2003,868800.0],["2025-06-04",314.7841,318.2278,313.4977,317.9804,1006800.0],["2025-06-05",319.4647,319.5538,316.7929,317.2481,725300.0],["2025-06-06",317.5252,318.4752,314.4971,316.2685,530800.0],["2025-06-09",315.1007,315.1007,307.6096,310.0044,642300.0],["2025-06-10",308.906,310.143,305.8581,309.0248,509600.0],["2025-06-11",309.0247,309.6284,306.1055,308.243,567800.0],["2025-06-12",308.9258,310.7664,306.7191,310.6378,521600.0],["2025-06-13",309.2603,311.7476,306.8521,307.6152,544000.0],["2025-06-16",307.7837,308.9234,305.7522,306.6837,707000.0],["2025-06-17",306.1188,306.4954,303.4134,304.4639,537300.0],["2025-06-18",304.8702,304.8702,302.5314,303.5125,688400.0],["2025-06-20",305.9008,305.9008,300.6882,303.2647,1898200.0],["2025-06-23",304.8008,306.8621,303.2647,305.6332,786500.0],["2025-06-24",306.3567,309.6071,303.235,307.1395,863500.0],["2025-06-25",306.6837,306.6837,300.0936,301.4314,823700.0],["2025-06-26",302.244,303.3143,300.4999,302.3828,633200.0],["2025-06-27",302.5314,306.2575,301.8575,305.881,2480400.0],["2025-06-30",303.9485,308.963,303.8395,308.6954,1054200.0],["2025-07-01",308.5368,311.9657,307.1197,310.1324,870600.0],["2025-07-02",307.4071,307.4071,298.3296,298.498,1204200.0],["2025-07-03",298.1214,302.9971,296.5755,301.3224,963600.0],["2025-07-07",301.3224,305.4152,300.1233,305.3954,984900.0],["2025-07-08",303.7702,305.1377,299.1323,299.8161,998600.0],["2025-07-09",300.0143,301.5701,298.9836,300.9854,823100.0],["2025-07-10",299.5485,301.5107,298.5873,300.1729,724700.0],["2025-07-11",299.4395,299.8656,296.6746,297.8044,950200.0],["2025-07-14",298.2008,303.6909,298.2008,302.8683,648300.0],["2025-07-15",301.144,302.9774,297.1602,297.4377,845800.0],["2025-07-16",297.507,298.9737,294.9701,298.7656,707100.0],["2025-07-17",299.4097,300.6088,297.7548,299.8755,526700.0],["2025-07-18",301.5504,301.5504,297.7548,299.1819,1530400.0],["2025-07-21",299.7566,300.9855,296.7044,296.8629,567100.0],["2025-07-22",297.3782,300.4008,291.9277,295.4359,1256900.0],["2025-07-23",294.2566,295.6341,292.4926,294.6134,884400.0],["2025-07-24",294.7124,296.8232,293.4043,293.4241,1078000.0],["2025-07-25",294.326,297.0611,293.2557,295.2773,612400.0],["2025-07-28",293.9494,294.9106,291.4322,291.7791,635500.0],["2025-07-29",292.8395,292.9088,289.8665,291.4025,1066400.0],["2025-07-30",293.1269,298.2305,271.8601,272.9898,2417200.0],["2025-07-31",268.8177,277.0232,267.9258,276.2006,2403200.0],["2025-08-01",278.4006,279.2826,269.2636,269.442,1544000.0],["2025-08-04",269.5808,271.0375,265.1411,265.587,1527200.0],["2025-08-05",264.9925,265.9934,259.76,262.3366,1557700.0],["2025-08-06",262.3366,263.8627,259.0068,262.5942,874500.0],["2025-08-07",263.5159,265.7754,261.3258,262.1384,1130000.0],["2025-08-08",261.5636,264.3583,261.5636,262.6537,830100.0],["2025-08-11",262.8916,265.5078,261.6429,265.0123,1405700.0],["2025-08-12",264.6852,264.6852,257.4311,257.6591,1350600.0],["2025-08-13",257.8474,262.1582,256.678,261.8113,900600.0],["2025-08-14",262.5348,267.47,260.7213,265.2898,1483000.0],["2025-08-15",265.5871,266.9943,262.9808,265.4483,940300.0],["2025-08-18",265.597,266.5582,262.287,263.2979,1033100.0],["2025-08-19",263.4862,269.2141,261.3357,268.57,1043900.0],["2025-08-20",270.552,273.7034,268.2826,268.4114,1368600.0],["2025-08-21",267.1825,271.0276,266.6276,269.4619,871900.0],["2025-08-22",271.0177,272.306,267.2222,268.6195,830200.0],["2025-08-25",268.3321,268.7583,263.9816,264.6654,937400.0],["2025-08-26",264.4276,266.3402,262.5744,265.8943,1101100.0],["2025-08-27",265.3096,266.3105,264.1997,265.2898,840100.0],["2025-08-28",264.1402,264.933,262.7528,263.7934,763200.0],["2025-08-29",264.3582,266.0231,263.7537,265.706,652600.0],["2025-09-02",265.8943,266.1222,260.9195,262.6141,1116300.0],["2025-09-03",262.6141,266.1222,262.6141,266.0231,933500.0],["2025-09-04",266.37,268.4015,264.7745,267.6186,1103500.0],["2025-09-05",268.5997,271.2556,265.696,267.8763,1005000.0],["2025-09-08",268.0646,270.7403,265.9042,270.5718,1240400.0],["2025-09-09",270.3835,271.3646,265.8051,266.2411,902700.0],["2025-09-10",264.2988,265.7754,259.0663,260.4041,954200.0],["2025-09-11",260.3744,264.8537,260.3744,263.8429,1083400.0],["2025-09-12",264.1699,264.6654,259.6708,259.8393,895500.0],["2025-09-15",259.9386,261.7453,252.801,253.218,1402000.0],["2025-09-16",252.8606,255.0644,249.2968,249.9917,1697100.0],["2025-09-17",248.8501,253.3669,247.1625,247.8673,1515400.0],["2025-09-18",246.7357,249.3663,243.2513,243.5392,1669900.0],["2025-09-19",244.3333,244.3829,240.7993,241.6927,2380600.0],["2025-09-22",240.0548,242.6159,238.0793,242.3975,1549600.0],["2025-09-23",241.6034,244.0653,238.4168,240.5313,1077600.0],["2025-09-24",240.1838,244.0454,239.1613,241.1765,1179600.0],["2025-09-25",242.2189,244.234,239.1316,242.2784,1615700.0],["2025-09-26",242.338,247.0037,240.8291,245.2664,1120600.0],["2025-09-29",244.1149,248.5523,243.559,246.964,1376500.0],["2025-09-30",245.2069,251.5006,244.5815,249.674,1451900.0],["2025-10-01",250.9546,250.9546,246.0408,247.7283,1099100.0],["2025-10-02",247.7283,250.1208,245.0381,245.6238,1303800.0],["2025-10-03",245.2565,248.3736,244.1943,247.2221,861800.0],["2025-10-06",247.4405,247.4405,241.1269,243.2811,1096400.0],["2025-10-07",242.5961,244.3234,240.9085,244.2936,824100.0],["2025-10-08",244.1447,244.1447,239.9059,241.7026,1004400.0],["2025-10-09",241.7026,241.7026,238.6749,239.5088,765500.0],["2025-10-10",239.9654,246.4081,239.3599,241.2857,1143400.0],["2025-10-13",239.6676,242.7053,238.0297,240.3129,739200.0],["2025-10-14",241.117,243.8965,240.1342,241.5835,904900.0],["2025-10-15",240.4618,242.6259,238.6054,242.199,1349100.0],["2025-10-16",238.2977,240.3327,226.425,227.3879,1891700.0],["2025-10-17",229.3435,232.6691,227.6162,230.644,2256000.0],["2025-10-20",231.19,233.8206,230.4057,233.5724,953400.0],["2025-10-21",233.3143,236.4811,232.9173,235.2997,954500.0],["2025-10-22",235.4586,237.7219,234.1284,235.7365,1006900.0],["2025-10-23",235.4784,236.1137,232.3911,233.0761,1045200.0],["2025-10-24",234.8133,234.8133,232.1032,233.225,943600.0],["2025-10-27",232.3514,233.6518,230.9616,231.9742,1193400.0],["2025-10-28",231.736,234.1681,230.1476,230.4355,1752500.0],["2025-10-29",206.978,210.4525,195.562,206.4817,5108500.0],["2025-10-30",209.2017,216.0612,208.477,216.0116,3877500.0],["2025-10-31",216.4285,217.4113,213.7681,217.1631,2619200.0],["2025-11-03",215.7832,216.2399,209.4002,213.8276,2270000.0],["2025-11-04",217.5006,220.0816,213.3214,218.3941,1938400.0],["2025-11-05",216.8355,220.4092,212.011,212.4875,1700100.0],["2025-11-06",211.187,212.6165,208.4869,211.3161,1266600.0],["2025-11-07",212.279,214.5126,210.0852,213.093,1292800.0],["2025-11-10",210.4028,212.0408,207.8218,211.3856,1249000.0],["2025-11-11",212.4378,214.1751,211.0878,213.6986,891300.0],["2025-11-12",213.6886,214.0659,208.4968,211.3558,1195300.0],["2025-11-13",211.0878,220.032,209.5094,216.091,2046700.0],["2025-11-14",216.4087,217.5205,212.8051,214.2644,1086600.0],["2025-11-17",215.406,218.1856,213.778,217.5006,1373200.0],["2025-11-18",218.4635,222.2953,216.6667,221.3324,1885700.0],["2025-11-19",220.4787,224.2014,218.3444,223.2285,2169000.0],["2025-11-20",223.159,224.2708,219.357,220.2603,1628300.0],["2025-11-21",220.8659,224.4396,219.5853,221.531,1866800.0],["2025-11-24",219.9129,220.7368,216.9745,218.2352,2132000.0],["2025-11-25",220.3596,223.1491,218.7514,221.392,1073200.0],["2025-11-26",220.985,223.0895,220.0122,222.2557,967500.0],["2025-11-28",222.1862,224.4992,221.5409,223.427,550900.0],["2025-12-01",222.5634,224.7473,221.1637,222.3748,1152500.0],["2025-12-02",222.8711,224.5587,221.0446,223.2086,1142000.0],["2025-12-03",223.2186,225.5018,222.4443,222.8413,1420100.0],["2025-12-04",223.8738,224.7871,219.5257,220.4688,1227000.0],["2025-12-05",220.1114,221.5707,218.7713,219.625,1194800.0],["2025-12-08",218.9897,219.5158,214.5622,217.3617,1482700.0],["2025-12-09",217.8183,219.0393,214.1453,214.453,1222300.0],["2025-12-10",214.6615,216.5377,212.1599,212.9143,1303200.0],["2025-12-11",214.4034,217.5006,213.7482,214.7111,850500.0],["2025-12-12",215.7733,217.5304,214.5424,215.5549,1113900.0],["2025-12-15",217.3853,219.1162,215.8832,217.0869,1402300.0],["2025-12-16",218.39,218.7282,214.8685,216.5,1346700.0],["2025-12-17",215.8434,219.6235,215.7439,218.0219,2027300.0],["2025-12-18",218.7481,219.146,216.3905,217.4251,1262200.0],["2025-12-19",216.868,219.0963,215.4654,216.8879,3083000.0],["2025-12-22",216.3905,219.7926,216.3408,219.2853,1500200.0],["2025-12-23",219.1858,219.713,216.5795,217.3157,1440900.0],["2025-12-24",216.6591,219.0167,216.6392,217.7036,483800.0],["2025-12-26",218.1115,219.4246,217.8926,219.1858,733400.0],["2025-12-29",220.3696,224.6072,219.2156,223.5628,1283600.0],["2025-12-30",223.5628,223.8512,222.1104,223.1848,932500.0],["2025-12-31",222.4685,224.0502,222.0607,222.5183,1068200.0],["2026-01-02",220.7774,222.568,216.7089,219.8622,1866000.0],["2026-01-05",219.2256,223.712,217.1465,219.5439,1355500.0],["2026-01-06",217.1068,221.1356,216.5696,220.0712,1476400.0],["2026-01-07",220.7973,221.8518,218.0617,218.4596,1053000.0],["2026-01-08",217.4848,222.7172,216.6094,221.6827,874500.0],["2026-01-09",221.6827,225.2041,220.1408,223.6921,969800.0],["2026-01-12",223.6921,224.9853,222.5978,223.6423,961700.0],["2026-01-13",222.8565,223.4931,219.156,220.9267,806900.0],["2026-01-14",219.8026,223.4633,219.156,222.9858,1141800.0],["2026-01-15",222.8266,225.1842,220.3397,220.8869,1225700.0],["2026-01-16",221.1952,222.3492,218.39,219.2554,1749800.0],["2026-01-20",219.0068,219.4445,215.7638,217.3455,1910000.0],["2026-01-21",217.3455,219.2455,214.4408,215.4554,1069900.0],["2026-01-22",215.7141,218.2905,214.8586,217.3555,1125500.0],["2026-01-23",216.0324,218.0916,215.6246,216.8979,1045000.0],["2026-01-26",217.0869,218.9769,216.3308,218.589,882900.0],["2026-01-27",217.2062,218.4795,214.7492,215.1471,1460000.0],["2026-01-28",214.1623,219.0366,212.7298,217.8827,1190800.0],["2026-01-29",217.0272,218.0816,213.4261,215.4554,1218900.0],["2026-01-30",215.4555,216.5199,212.7696,216.3209,977500.0],["2026-02-02",216.3209,217.3256,212.7,213.0282,796000.0],["2026-02-03",202.6529,202.6529,190.1189,191.4817,3008900.0],["2026-02-04",192.1681,193.0733,186.0702,188.5173,3712900.0],["2026-02-05",192.0089,196.2367,180.7681,183.7126,2735500.0],["2026-02-06",182.2503,183.444,176.809,178.1618,3856200.0],["2026-02-09",177.7142,179.0571,173.7351,177.2665,3526100.0],["2026-02-10",173.9838,176.4509,168.3535,168.5823,2644600.0],["2026-02-11",166.8912,173.0885,164.0163,172.8598,4253700.0],["2026-02-12",171.9446,178.5796,163.7378,178.0624,6357000.0],["2026-02-13",178.9378,180.9472,175.3268,180.2608,2738400.0],["2026-02-17",179.077,182.6582,176.0331,176.3713,2587900.0],["2026-02-18",193.4016,193.4016,177.3561,183.1058,3417800.0],["2026-02-19",183.7226,185.4634,180.4597,182.9267,1829300.0],["2026-02-20",183.1257,184.2199,178.1221,181.544,1584000.0],["2026-02-23",183.3943,185.1053,178.4802,180.6487,2789900.0],["2026-02-24",180.6487,190.3974,180.6487,190.1686,3379900.0],["2026-02-25",193.5409,196.3461,193.0037,194.7943,2888100.0],["2026-02-26",197.2911,202.9612,196.8633,201.5785,2325600.0],["2026-02-27",200.8325,208.3927,199.3304,206.4827,3469200.0],["2026-03-02",208.9,214.7293,207.3581,213.6649,3060000.0],["2026-03-03",211.4366,215.0576,208.711,213.6251,2171200.0],["2026-03-04",212.0235,215.2068,210.3026,214.4507,2017200.0],["2026-03-05",214.978,215.5151,204.7916,210.1136,2242800.0],["2026-03-06",210.1136,214.5801,205.6173,213.7146,2073900.0],["2026-03-09",212.6303,213.4759,209.0492,209.1785,2000100.0],["2026-03-10",207.4874,210.9293,199.0518,201.5984,1706600.0],["2026-03-11",202.3147,203.8565,198.7335,202.066,1406400.0],["2026-03-12",202.3345,206.433,196.8932,197.0026,1288800.0],["2026-03-13",198.7977,200.9718,197.0525,200.6726,1108700.0],["2026-03-16",200.3734,205.9183,199.8648,204.183,2038100.0],["2026-03-17",204.1531,206.3571,202.4777,203.2356,1317300.0],["2026-03-18",200.8621,206.1477,198.9473,203.834,1456800.0],["2026-03-19",204.1431,206.9256,198.1595,201.1413,1629700.0],["2026-03-20",200.5529,203.7243,199.5656,201.2012,2004200.0],["2026-03-23",201.5103,202.737,197.4514,199.3063,1559600.0],["2026-03-24",197.601,197.97,192.824,194.2003,1496100.0],["2026-03-25",195.0779,198.1295,182.0035,184.5466,2727200.0],["2026-03-26",184.8956,188.4559,184.0081,185.2447,1855200.0],["2026-03-27",185.0053,185.3344,181.5149,182.2529,1946800.0],["2026-03-30",184.3671,189.5529,183.6191,186.8503,1553400.0],["2026-03-31",187.7977,191.9065,187.2193,189.2338,1620400.0],["2026-04-01",187.1794,188.3363,182.7615,183.0008,1715300.0],["2026-04-02",182.4523,185.863,180.4777,184.5765,1396400.0],["2026-04-06",184.2375,186.2719,182.7016,184.2075,1278400.0],["2026-04-07",184.7461,186.3317,180.1885,180.5076,1596800.0],["2026-04-08",180.9265,181.3254,174.135,174.9528,2351300.0],["2026-04-09",173.397,174.1051,167.0244,168.9491,3588500.0],["2026-04-10",168.4006,169.4179,161.2601,163.8331,2308000.0],["2026-04-13",164.4016,167.8721,164.0824,167.4133,1804800.0],["2026-04-14",166.5756,170.4152,165.7878,170.1658,1902400.0],["2026-04-15",171.1033,179.0217,170.3753,176.3589,2253300.0],["2026-04-16",178.4034,181.2755,177.4958,177.8249,1672200.0],["2026-04-17",178.2139,178.9618,175.8603,177.5856,1616700.0],["2026-04-20",178.1241,180.9863,177.8249,179.261,2003500.0],["2026-04-21",180.009,183.6391,178.4233,181.5947,1472800.0],["2026-04-22",181.9038,182.9509,177.2864,178.4034,2027700.0],["2026-04-23",177.4958,178.2637,172.669,176.6581,1721500.0],["2026-04-24",175.7805,178.0842,174.9627,177.1069,1891100.0],["2026-04-27",176.2592,179.7297,173.9555,174.4242,2000300.0],["2026-04-28",177.805,179.9192,174.7733,176.1794,2483600.0],["2026-04-29",184.9854,190.989,177.3462,187.6781,3954800.0],["2026-04-30",185.2447,187.5584,180.6871,183.9881,2429300.0],["2026-05-01",186.8503,188.4061,180.378,180.6173,1534600.0],["2026-05-04",180.6173,181.7143,175.4215,178.1939,1774100.0],["2026-05-05",175.7905,182.5221,174.1549,179.9591,2145400.0],["2026-05-06",177.4759,179.1114,170.3553,170.475,2205700.0],["2026-05-07",170.2157,176.1694,170.1259,174.2148,1623500.0],["2026-05-08",172.9383,174.2048,168.6001,171.4025,1578500.0],["2026-05-11",170.1758,171.4024,166.2266,168.1114,1422200.0],["2026-05-12",168.3707,170.0362,164.9401,165.8676,1762300.0],["2026-05-13",164.5013,164.6708,158.3181,161.0307,1838800.0],["2026-05-14",161.0307,162.8757,155.5158,156.4133,2663200.0],["2026-05-15",158.7869,163.1649,156.4133,162.1078,1691500.0],["2026-05-18",163.1849,171.572,163.1849,171.0534,2011000.0],["2026-05-19",174.1649,177.9945,169.2583,170.2456,1909500.0],["2026-05-20",168.2112,171.3327,165.8676,170.1958,1935900.0],["2026-05-21",169.2084,173.048,166.5258,171.1332,1727900.0],["2026-05-22",171.5321,175.7007,169.7769,170.6445,1660100.0],["2026-05-26",169.5675,171.6817,167.0543,171.1232,2247300.0],["2026-05-27",168.8993,172.0208,166.3562,171.0335,1710500.0],["2026-05-28",171.2229,173.6962,169.6672,172.3499,1272300.0],["2026-05-29",171.562,176.0996,169.0589,174.514,2649100.0],["2026-06-01",174.514,183.9482,174.514,183.4695,1949100.0],["2026-06-02",180.0588,181.7044,174.7134,178.6128,2301600.0],["2026-06-03",176.7578,178.2139,174.6935,177.8449,1654100.0],["2026-06-04",182.562,184.2374,178.7524,179.5103,2231100.0],["2026-06-05",182.4723,184.3471,180.0588,181.2356,1901000.0],["2026-06-08",179.989,182.0335,176.6282,178.4831,1884600.0],["2026-06-09",178.0543,183.4396,177.1767,182.0534,2313600.0],["2026-06-10",181.3553,184.766,178.4033,182.6318,1920100.0],["2026-06-11",181.7841,184.5965,180.1685,181.5049,2016200.0],["2026-06-12",180.5076,183.9981,177.3462,183.3,2199600.0],["2026-06-15",179.54,184.55,179.23,180.46,2810700.0],["2026-06-16",181.59,182.01,178.44,179.61,3488200.0],["2026-06-17",177.57,181.29,174.44,175.35,3489100.0],["2026-06-18",176.03,178.33,171.14,173.8,18048200.0],["2026-06-22",170.35,174.5,168.18,168.99,2787300.0],["2026-06-23",175.6,175.6,171.22,174.76,2733700.0],["2026-06-24",175.81,180.65,174.29,180.06,3002100.0],["2026-06-25",179.6,182.28,176.26,177.04,1972400.0],["2026-06-26",177.63,183.81,177.63,182.18,4760400.0],["2026-06-29",182.66,185.0,177.25,179.21,2467300.0],["2026-06-30",177.81,180.55,177.18,179.53,1996400.0],["2026-07-01",181.68,188.01,179.61,183.72,3279600.0],["2026-07-02",184.7,190.02,182.42,188.35,1979500.0],["2026-07-06",186.15,189.37,183.02,187.79,1738685.329785],["2026-07-07",192.22,194.79,190.105,192.25,1797315.998219],["2026-07-08",191.5,192.89,188.45,189.67,1948432.263001],["2026-07-09",186.76,188.18,185.45,187.01,1786916.30701],["2026-07-10",188.29,189.22,183.6,185.39,1480069.67899],["2026-07-13",188.45,194.31,188.25,193.725,1786607.602952],["2026-07-14",188.92,193.92,187.6335,190.54,1393149.172071],["2026-07-15",192.11,195.71,190.915,191.94,1255292.542387],["2026-07-16",194.82,203.03,194.5,201.49,2040573.870788],["2026-07-17",203.72,205.7,198.04,200.68,1740726.29881],["2026-07-20",200,202.29,197.405,201.79,1576433.698796],["2026-07-21",196.68,198.96,194.07,195.25,1325771.88036],["2026-07-22",197.69,197.94,192.01,192.28,1515748.429738],["2026-07-23",195.99,196.84,189.72,193.17,1446105.08613],["2026-07-24",195,201.81,193.07,201.34,1357041.54828],["2026-07-27",203.62,209.315,202.24,206.66,1848540.951185],["2026-07-28",210.08,215.79,209.58,212.26,3107319.10983],["2026-07-29",217.1,226.08,212.01,213.15,3401745.234224],["2026-07-30",204.39,209.475,197.77,200.35,2236620.507923],["2026-07-31",197.86,199.455,193.4135,194.85,1946779.202083],["2026-08-03",196.94,198.99,191.4,193.11,1290338.291006],["2026-08-04",192.71,193.675,190,192.8,1181019.740224],["2026-08-05",194.04,194.47,187.545,188.75,1000124.597318],["2026-08-06",188.75,190.03,182.6368,189.75,1670443.710019],["2026-08-07",189.63,194.96,187.5975,191.82,1260931.268022],["2026-08-10",180.9,187.31,180.88,182.63,703423.234992],["2026-08-11",178.05,182.84,177.59,180.97,1369566.529395],["2026-08-12",178.35,181.7,176.67,180.38,1405821.753925],["2026-08-13",181.34,186.47,178.11,185.94,1197768.314347],["2026-08-14",187.54,187.54,180.74,181.67,638067.323206]]}