{"t":"HCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-09-15",4.0632,4.0632,3.2155,3.5663,5200.0],["2008-09-16",3.9989,3.9989,3.537,3.5604,8400.0],["2008-09-17",3.5663,3.5663,3.1862,3.1862,9300.0],["2008-09-18",3.5663,3.6306,3.5078,3.6247,5200.0],["2008-09-19",3.654,3.654,3.654,3.654,3000.0],["2008-09-22",3.6247,3.6247,3.5078,3.5721,7300.0],["2008-09-23",3.4786,4.6771,3.4084,3.8293,216700.0],["2008-09-24",3.806,3.806,3.5487,3.6013,19800.0],["2008-09-25",3.7475,3.9521,3.5663,3.9521,8500.0],["2008-09-26",3.654,3.654,3.5955,3.5955,5500.0],["2008-09-29",3.5663,3.5663,3.1862,3.1862,15900.0],["2008-09-30",3.5663,3.6189,3.5078,3.5078,14500.0],["2008-10-01",3.4026,3.461,3.4026,3.461,400.0],["2008-10-02",3.7124,3.8001,3.7124,3.8001,1000.0],["2008-10-03",3.3032,3.7416,3.3032,3.7416,2000.0],["2008-10-06",3.3675,3.3792,3.0869,3.0869,21900.0],["2008-10-07",3.0693,3.0693,2.9232,2.9232,3000.0],["2008-10-08",3.0693,3.2272,3.0635,3.157,8500.0],["2008-10-09",3.3032,3.3032,2.9232,2.9349,9700.0],["2008-10-10",2.929,3.0226,2.397,2.6308,39200.0],["2008-10-13",2.9173,2.9232,2.6308,2.701,7400.0],["2008-10-14",2.9232,3.2155,2.8413,2.929,20700.0],["2008-10-15",2.9232,2.9232,2.8939,2.8998,16600.0],["2008-10-16",2.8998,3.1862,2.7945,2.8062,12900.0],["2008-10-17",3.0927,3.2155,3.0401,3.157,3300.0],["2008-10-20",3.0693,3.1278,3.0693,3.1278,300.0],["2008-10-21",3.0693,3.3616,3.0693,3.3616,5400.0],["2008-10-22",3.0576,3.4493,3.0576,3.4493,7600.0],["2008-10-23",3.4376,3.5078,3.0401,3.3207,15600.0],["2008-10-24",3.0459,3.2213,3.0401,3.2096,2400.0],["2008-10-27",3.3266,3.3266,3.3266,3.3266,200.0],["2008-10-28",3.2155,3.2155,3.0401,3.0401,8900.0],["2008-10-29",3.0518,3.0927,3.0401,3.0693,6300.0],["2008-10-30",3.0693,3.3499,3.0693,3.157,6600.0],["2008-10-31",3.3499,3.3499,3.3499,3.3499,100.0],["2008-11-03",3.3499,3.3499,3.3499,3.3499,100.0],["2008-11-04",3.3441,3.3499,3.2739,3.3499,3300.0],["2008-11-05",3.3499,3.3499,3.157,3.1629,7900.0],["2008-11-06",3.1629,3.2739,3.1629,3.2739,2400.0],["2008-11-07",3.3558,3.4493,3.1629,3.4376,11400.0],["2008-11-10",3.3324,3.3558,3.3032,3.3558,3400.0],["2008-11-11",3.3909,3.3909,3.1629,3.2973,9000.0],["2008-11-12",3.3616,3.3616,2.8647,3.157,9500.0],["2008-11-13",3.0459,3.2389,2.9349,3.2389,14700.0],["2008-11-14",3.005,3.2096,2.8589,3.0986,7000.0],["2008-11-17",3.0459,3.233,2.9816,3.0986,16800.0],["2008-11-18",3.0986,3.0986,2.9816,3.0869,1100.0],["2008-11-19",2.9232,2.9232,2.4905,2.549,13400.0],["2008-11-20",2.8764,2.8764,2.549,2.5724,10100.0],["2008-11-21",2.5139,2.9816,2.5139,2.6308,6600.0],["2008-11-24",2.6542,2.9232,2.6016,2.9173,12900.0],["2008-11-25",2.8881,2.8881,2.7244,2.8705,1400.0],["2008-11-26",2.8705,2.8705,2.8705,2.8705,0.0],["2008-11-28",2.8004,2.8062,2.7945,2.7945,5700.0],["2008-12-01",2.8062,2.9465,2.8062,2.9465,1200.0],["2008-12-02",2.9407,3.0635,2.7945,2.8004,9600.0],["2008-12-03",2.777,2.9115,2.777,2.8355,2200.0],["2008-12-04",2.9232,3.0986,2.9232,2.9232,14400.0],["2008-12-05",2.9232,2.9232,2.9232,2.9232,14400.0],["2008-12-08",3.0401,3.0401,2.9232,2.9232,700.0],["2008-12-09",2.9232,2.9232,2.8647,2.9232,400.0],["2008-12-10",3.0226,3.0226,2.8647,2.8647,3400.0],["2008-12-11",2.8062,3.2096,2.8062,2.9232,16700.0],["2008-12-12",2.9232,2.9232,2.9115,2.9173,2900.0],["2008-12-15",2.9115,2.9173,2.6308,2.9115,9600.0],["2008-12-16",2.9173,3.0284,2.8472,2.9407,12700.0],["2008-12-17",2.9524,2.9933,2.6016,2.8647,18500.0],["2008-12-18",2.9232,2.9582,2.6601,2.8998,10900.0],["2008-12-19",2.9056,2.9232,2.8589,2.9232,8100.0],["2008-12-22",2.9056,2.9582,2.6016,2.8004,22400.0],["2008-12-23",2.7829,2.7829,2.777,2.7829,600.0],["2008-12-24",2.7829,2.7829,2.7829,2.7829,0.0],["2008-12-26",2.8705,2.9232,2.8705,2.9232,5000.0],["2008-12-29",2.9524,2.9524,2.9524,2.9524,100.0],["2008-12-30",2.9173,2.9816,2.8705,2.9816,11400.0],["2008-12-31",3.2155,3.2155,2.8355,3.1336,1800.0],["2009-01-02",2.9816,3.0109,2.8998,3.0109,2400.0],["2009-01-05",3.0342,3.0342,2.9232,2.9816,3000.0],["2009-01-06",3.0635,3.2155,3.0635,3.0752,2200.0],["2009-01-07",3.0693,3.1278,2.8822,2.8822,3000.0],["2009-01-08",3.0342,3.0342,2.8647,2.9992,10300.0],["2009-01-09",3.005,3.005,2.929,2.9758,600.0],["2009-01-12",2.9232,3.005,2.8647,2.9524,11500.0],["2009-01-13",3.0927,3.2096,2.9115,2.9816,7900.0],["2009-01-14",3.005,3.005,2.9232,3.005,700.0],["2009-01-15",2.9407,2.9407,2.8647,2.8647,3600.0],["2009-01-16",2.6659,2.6952,2.6601,2.6893,15100.0],["2009-01-20",2.6601,2.9933,2.5139,2.7185,52300.0],["2009-01-21",2.9641,2.9641,2.8881,2.8881,200.0],["2009-01-22",2.5782,2.8881,2.4087,2.6308,28500.0],["2009-01-23",2.7302,2.9232,2.5139,2.7478,35900.0],["2009-01-26",2.777,2.777,2.6308,2.7653,3200.0],["2009-01-27",2.9115,2.9232,2.853,2.8647,12500.0],["2009-01-28",2.9056,2.9056,2.6425,2.8355,3900.0],["2009-01-29",2.7595,2.8822,2.7595,2.8822,3700.0],["2009-01-30",2.8822,2.9232,2.7712,2.9232,16500.0],["2009-02-02",2.8939,2.9232,2.8939,2.9232,200.0],["2009-02-03",2.9173,2.9232,2.8939,2.9232,3400.0],["2009-02-04",2.8647,2.9232,2.6133,2.9232,9500.0],["2009-02-05",2.9232,2.9992,2.7478,2.8647,52500.0],["2009-02-06",2.8647,2.8647,2.777,2.8647,5700.0],["2009-02-09",3.0342,3.0401,2.9232,2.9816,4100.0],["2009-02-10",2.9232,2.9816,2.8647,2.9758,2500.0],["2009-02-11",2.9758,2.9758,2.6192,2.9582,1400.0],["2009-02-12",2.9641,2.9641,2.5899,2.9173,7900.0],["2009-02-13",2.929,2.929,2.929,2.929,100.0],["2009-02-17",2.777,2.8939,2.777,2.777,2100.0],["2009-02-18",2.7712,2.8355,2.7419,2.8355,400.0],["2009-02-19",2.8355,2.8355,2.8355,2.8355,0.0],["2009-02-20",2.6016,2.6016,2.6016,2.6016,300.0],["2009-02-23",2.8062,2.9232,2.625,2.8589,6200.0],["2009-02-24",2.853,2.853,2.6367,2.853,2200.0],["2009-02-25",2.853,2.8822,2.6893,2.8472,6100.0],["2009-02-26",2.8472,2.853,2.8062,2.853,600.0],["2009-02-27",2.8472,2.8472,2.8472,2.8472,100.0],["2009-03-02",2.853,2.9816,2.8472,2.9816,21200.0],["2009-03-03",2.8062,2.9056,2.6893,2.9056,2600.0],["2009-03-04",2.8472,2.9816,2.8472,2.9816,15500.0],["2009-03-05",2.9232,2.9816,2.9115,2.9524,11200.0],["2009-03-06",2.8939,2.9816,2.8939,2.9816,10600.0],["2009-03-09",2.9232,3.0693,2.7068,3.0693,26800.0],["2009-03-10",2.9232,3.2155,2.9232,3.0693,10200.0],["2009-03-11",3.2038,3.5078,3.0693,3.2213,39000.0],["2009-03-12",3.3616,3.4493,3.2155,3.2155,17200.0],["2009-03-13",3.1862,3.1921,3.081,3.1219,8500.0],["2009-03-16",3.1219,3.1219,2.7712,2.9524,20100.0],["2009-03-17",2.929,3.1278,2.929,3.1278,7500.0],["2009-03-18",3.1278,3.1278,2.9232,2.9232,2100.0],["2009-03-19",3.1278,3.1278,2.8705,2.8705,1500.0],["2009-03-20",3.1219,3.1278,2.8764,2.8764,2400.0],["2009-03-23",3.0401,3.0693,2.9232,2.9232,5800.0],["2009-03-24",2.9232,2.9232,2.9232,2.9232,0.0],["2009-03-25",3.0167,3.0167,2.9232,3.0109,2700.0],["2009-03-26",3.0693,3.0693,3.0401,3.0401,2100.0],["2009-03-27",2.9349,3.0752,2.9349,2.9349,3600.0],["2009-03-30",2.9407,3.0109,2.9407,2.9582,4400.0],["2009-03-31",3.0401,3.0927,3.0401,3.0927,4500.0],["2009-04-01",3.0986,3.0986,3.0986,3.0986,3000.0],["2009-04-02",3.0986,3.0986,3.0986,3.0986,0.0],["2009-04-03",2.9465,3.0693,2.9465,2.9641,4500.0],["2009-04-06",2.9816,3.0109,2.9524,2.9524,12600.0],["2009-04-07",2.9524,2.9524,2.9115,2.9173,18400.0],["2009-04-08",2.9232,2.9232,2.8939,2.9232,4400.0],["2009-04-09",2.9582,2.9699,2.9232,2.9232,4100.0],["2009-04-13",2.9232,2.9232,2.9232,2.9232,800.0],["2009-04-14",2.9232,2.9232,2.9232,2.9232,2000.0],["2009-04-15",2.9232,2.9232,2.9232,2.9232,1000.0],["2009-04-16",2.9232,2.9232,2.8413,2.8413,4500.0],["2009-04-17",2.9465,2.9524,2.9465,2.9524,3400.0],["2009-04-20",2.8939,2.8939,2.8939,2.8939,500.0],["2009-04-21",2.9232,2.9232,2.9232,2.9232,100.0],["2009-04-22",2.8939,2.9465,2.5899,2.777,35200.0],["2009-04-23",2.8647,2.8647,2.6308,2.6601,2700.0],["2009-04-24",2.7185,2.9232,2.7185,2.853,3200.0],["2009-04-27",2.8296,2.8355,2.8296,2.8355,1100.0],["2009-04-28",2.8062,2.8413,2.8062,2.8355,6700.0],["2009-04-29",2.9232,2.9524,2.9115,2.9232,7300.0],["2009-04-30",2.9524,3.0518,2.8939,2.9524,6600.0],["2009-05-01",3.0693,3.0693,2.9524,3.0109,6200.0],["2009-05-04",2.9349,3.0167,2.9349,3.0109,24800.0],["2009-05-05",3.0109,3.0693,3.0109,3.0342,6500.0],["2009-05-06",2.9232,3.0109,2.7478,2.8705,8600.0],["2009-05-07",3.0635,3.0693,2.9232,3.0635,15900.0],["2009-05-08",3.0635,3.0635,2.929,2.9349,9100.0],["2009-05-11",3.0167,3.0693,2.9349,3.0693,11200.0],["2009-05-12",3.0693,3.0693,3.0518,3.0693,18100.0],["2009-05-13",3.0693,3.2798,3.0401,3.2623,32400.0],["2009-05-14",3.0693,3.2389,2.9582,2.9875,36600.0],["2009-05-15",2.9641,3.0109,2.9524,2.9816,8000.0],["2009-05-18",2.9933,3.1687,2.9933,3.1687,4500.0],["2009-05-19",3.0693,3.0693,3.0635,3.0635,1800.0],["2009-05-20",3.0927,3.0927,2.9524,2.9524,12700.0],["2009-05-21",2.9349,3.0167,2.9232,3.0167,9700.0],["2009-05-22",2.8998,3.0167,2.8998,3.0167,6500.0],["2009-05-26",2.9115,2.9232,2.9115,2.9115,17200.0],["2009-05-27",2.8939,2.8939,2.8647,2.8647,6100.0],["2009-05-28",2.8355,3.0401,2.8355,2.9232,8400.0],["2009-05-29",2.9758,3.0869,2.853,3.0869,13000.0],["2009-06-01",3.0927,3.0986,2.853,2.853,17000.0],["2009-06-02",3.0109,3.0167,3.0109,3.0109,1000.0],["2009-06-03",3.0109,3.0167,2.9349,2.9349,4800.0],["2009-06-04",2.9816,3.0693,2.9816,3.0109,19200.0],["2009-06-05",3.0109,3.0109,2.9758,2.9758,8400.0],["2009-06-08",2.9582,3.0401,2.9524,3.0342,3200.0],["2009-06-09",2.9816,3.0401,2.9816,3.0401,5400.0],["2009-06-10",3.0342,3.0342,3.0342,3.0342,2000.0],["2009-06-11",3.0284,3.0284,3.0109,3.0109,6800.0],["2009-06-12",2.9641,3.0401,2.9641,2.9699,6700.0],["2009-06-15",2.9699,3.0459,2.9699,3.005,3900.0],["2009-06-16",3.005,3.005,3.005,3.005,0.0],["2009-06-17",3.005,3.157,3.005,3.0342,10800.0],["2009-06-18",3.0401,3.1336,2.9816,3.1278,12000.0],["2009-06-19",3.1395,3.1862,3.1278,3.157,6300.0],["2009-06-22",3.0459,3.3207,3.0459,3.1862,4600.0],["2009-06-23",3.1278,3.1278,2.9933,2.9992,7200.0],["2009-06-24",2.9992,3.0109,2.9992,3.0109,8300.0],["2009-06-25",2.9875,3.0693,2.9816,3.0693,8800.0],["2009-06-26",3.0401,3.0401,2.9524,2.9524,8100.0],["2009-06-29",3.0342,3.0401,3.0284,3.0342,2500.0],["2009-06-30",3.005,3.0401,2.9816,3.0401,8500.0],["2009-07-01",2.9933,3.0401,2.9816,3.0401,4000.0],["2009-07-02",2.9582,3.0109,2.9582,3.0109,4500.0],["2009-07-06",3.0576,3.0576,2.9816,2.9816,3700.0],["2009-07-07",3.0986,3.0986,2.9933,2.9992,20600.0],["2009-07-08",3.0401,3.0869,3.0401,3.0869,2800.0],["2009-07-09",3.0693,3.157,3.0693,3.157,9200.0],["2009-07-10",3.0986,3.0986,3.0869,3.0869,1900.0],["2009-07-13",3.0693,3.3207,3.0693,3.3207,33100.0],["2009-07-14",3.3207,3.654,3.3207,3.5546,39100.0],["2009-07-15",3.6189,3.7416,3.4903,3.5663,29000.0],["2009-07-16",3.5546,3.654,3.3967,3.5896,16100.0],["2009-07-17",3.5896,3.654,3.2389,3.2389,26700.0],["2009-07-20",3.4201,3.4201,3.3032,3.3383,21400.0],["2009-07-21",3.3324,3.9463,3.3324,3.8293,39900.0],["2009-07-22",3.7533,3.9463,3.7358,3.9463,34300.0],["2009-07-23",3.9463,4.0924,3.5838,3.7241,33500.0],["2009-07-24",3.7416,3.9755,3.7416,3.8527,30500.0],["2009-07-27",4.0281,4.0281,3.765,3.9463,27300.0],["2009-07-28",3.9463,4.0573,3.917,3.917,10900.0],["2009-07-29",3.917,3.9755,3.917,3.9463,7400.0],["2009-07-30",3.9463,4.0983,3.7416,4.0924,65800.0],["2009-07-31",4.0106,4.0924,3.9755,4.0924,14600.0],["2009-08-03",4.0924,4.2386,4.0866,4.2094,41400.0],["2009-08-04",4.1918,4.2386,4.0924,4.1509,31000.0],["2009-08-05",4.0924,4.2386,4.0924,4.2094,14900.0],["2009-08-06",4.0983,4.2386,4.0983,4.2094,16000.0],["2009-08-07",4.1977,4.2386,4.034,4.0398,24000.0],["2009-08-10",4.0398,4.2327,4.0398,4.0807,11600.0],["2009-08-11",4.0924,4.2386,4.0749,4.0924,23900.0],["2009-08-12",4.1626,4.1626,3.7884,3.841,38700.0],["2009-08-13",3.8586,3.9346,3.7416,3.8293,20200.0],["2009-08-14",3.8293,3.8293,3.613,3.6481,20700.0],["2009-08-17",3.654,3.6715,3.3792,3.3792,18400.0],["2009-08-18",3.4435,3.4435,3.3792,3.3792,6200.0],["2009-08-19",3.461,3.8001,3.461,3.7124,26100.0],["2009-08-20",3.7124,3.7416,3.6247,3.654,5800.0],["2009-08-21",3.6013,3.8001,3.6013,3.6832,6400.0],["2009-08-24",3.6481,3.8001,3.6306,3.7592,5900.0],["2009-08-25",3.7592,3.7592,3.4026,3.5429,36700.0],["2009-08-26",3.5779,3.6423,3.5663,3.6423,6500.0],["2009-08-27",3.6423,3.7767,3.6189,3.7767,17300.0],["2009-08-28",3.7007,3.7709,3.7007,3.7124,2100.0],["2009-08-31",3.7124,3.7709,3.7124,3.7709,3000.0],["2009-09-01",3.7124,3.7124,3.3909,3.3909,7300.0],["2009-09-02",3.4376,3.6364,3.4376,3.6364,4900.0],["2009-09-03",3.5195,3.7124,3.5195,3.7007,7800.0],["2009-09-04",3.7826,3.9053,3.654,3.8001,31800.0],["2009-09-08",3.765,4.0924,3.6072,4.069,10200.0],["2009-09-09",4.0749,4.2386,3.9463,3.9463,22200.0],["2009-09-10",3.8644,4.0924,3.8586,4.0924,8300.0],["2009-09-11",4.0047,4.0866,4.0047,4.0749,6200.0],["2009-09-14",4.034,4.2094,3.9463,4.1217,25400.0],["2009-09-15",4.1217,4.1977,3.9463,4.1977,8300.0],["2009-09-16",4.1977,4.3847,4.1684,4.3789,45800.0],["2009-09-17",4.3789,4.5134,4.069,4.5134,40100.0],["2009-09-18",4.3847,4.6478,4.1275,4.1626,48200.0],["2009-09-21",4.186,4.6537,4.186,4.6537,21200.0],["2009-09-22",4.6127,4.8232,4.5017,4.794,38500.0],["2009-09-23",4.6771,4.794,4.5309,4.794,27500.0],["2009-09-24",4.6771,4.7706,4.4257,4.4257,28600.0],["2009-09-25",4.6712,4.6771,4.4023,4.6771,10500.0],["2009-09-28",4.6771,4.6771,4.5251,4.5718,13900.0],["2009-09-29",4.5718,4.9401,4.5718,4.5952,61700.0],["2009-09-30",4.5952,4.9401,4.5601,4.8057,35600.0],["2009-10-01",4.7297,4.8817,4.6771,4.6771,17500.0],["2009-10-02",4.6771,4.8232,4.5894,4.5894,7000.0],["2009-10-05",4.6829,4.9109,4.6186,4.9051,14000.0],["2009-10-06",4.8992,4.9694,4.8525,4.9635,11300.0],["2009-10-07",4.9986,5.0746,4.8934,4.8934,18300.0],["2009-10-08",4.9752,5.0571,4.9694,5.0571,18400.0],["2009-10-09",5.0688,5.0863,4.9811,5.022,20400.0],["2009-10-12",5.0278,5.0805,4.7121,4.7648,17600.0],["2009-10-13",4.8057,4.8349,4.5309,4.7589,49000.0],["2009-10-14",4.7589,4.9928,4.5309,4.5367,39500.0],["2009-10-15",4.8115,4.8466,4.7355,4.8232,11200.0],["2009-10-16",4.9285,4.9285,4.6771,4.8291,12600.0],["2009-10-19",4.9051,4.9986,4.7004,4.9928,15700.0],["2009-10-20",4.9694,4.9694,4.9518,4.9694,500.0],["2009-10-21",4.8524,4.9694,4.7764,4.8817,10000.0],["2009-10-22",4.7706,4.9694,4.7355,4.794,4400.0],["2009-10-23",4.9518,5.0863,4.9109,5.0863,16500.0],["2009-10-26",4.9928,5.0746,4.9694,4.9928,9900.0],["2009-10-27",4.9694,5.0746,4.5017,5.0746,16800.0],["2009-10-28",4.7648,4.8232,4.7648,4.7648,4100.0],["2009-10-29",4.794,4.794,4.794,4.794,200.0],["2009-10-30",4.6712,4.7472,4.6712,4.7355,6600.0],["2009-11-02",4.9635,4.9635,4.6186,4.6186,8500.0],["2009-11-03",4.6186,4.8992,4.5484,4.7121,12900.0],["2009-11-04",4.6478,4.7355,4.642,4.6771,3400.0],["2009-11-05",4.7706,4.9694,4.6654,4.9694,37800.0],["2009-11-06",4.8232,4.9109,4.642,4.9109,23700.0],["2009-11-09",4.8992,5.1038,4.6771,5.1038,12700.0],["2009-11-10",4.9811,5.0629,4.8524,5.0629,1300.0],["2009-11-11",4.8349,4.9694,4.8349,4.9694,4200.0],["2009-11-12",4.946,4.9694,4.9343,4.9694,3800.0],["2009-11-13",4.8583,4.9694,4.8583,4.9577,3500.0],["2009-11-16",4.9869,5.0571,4.7355,4.7355,8800.0],["2009-11-17",4.7881,4.8934,4.6771,4.718,14600.0],["2009-11-18",4.7063,4.7648,4.7004,4.7121,8500.0],["2009-11-19",4.6946,4.718,4.6771,4.718,5000.0],["2009-11-20",4.7063,4.7063,4.7063,4.7063,100.0],["2009-11-23",4.7063,4.7063,4.6186,4.6771,5400.0],["2009-11-24",4.6244,4.6654,4.4198,4.5192,7700.0],["2009-11-25",4.6712,4.6771,4.6478,4.6771,6300.0],["2009-11-27",4.566,4.6771,4.566,4.6771,800.0],["2009-11-30",4.6361,4.6478,4.5367,4.5894,9200.0],["2009-12-01",4.5894,4.5952,4.5309,4.5309,8500.0],["2009-12-02",4.5835,4.6771,4.566,4.6771,11300.0],["2009-12-03",4.6595,4.7063,4.6595,4.7063,24000.0],["2009-12-04",4.7063,4.7063,4.7004,4.7004,300.0],["2009-12-07",4.6186,4.7063,4.5075,4.6771,8300.0],["2009-12-08",4.6712,4.7063,4.6712,4.6712,4400.0],["2009-12-09",4.6771,4.6771,4.6595,4.6771,6400.0],["2009-12-10",4.6771,4.6771,4.6478,4.6478,1100.0],["2009-12-11",4.6771,4.6771,4.6712,4.6712,4000.0],["2009-12-14",4.6771,4.6771,4.6186,4.6478,8100.0],["2009-12-15",4.6186,4.6771,4.6186,4.6186,2100.0],["2009-12-16",4.5835,4.5835,4.3964,4.4783,9000.0],["2009-12-17",4.4724,4.4724,4.4081,4.414,8800.0],["2009-12-18",4.49,4.5426,4.4491,4.5426,1200.0],["2009-12-21",4.4783,4.5484,4.3964,4.4198,7100.0],["2009-12-22",4.5017,4.5134,4.4491,4.4607,5300.0],["2009-12-23",4.3964,4.5777,4.3964,4.5601,8400.0],["2009-12-24",4.5835,4.5835,4.5835,4.5835,200.0],["2009-12-28",4.5894,4.6011,4.5309,4.6011,11400.0],["2009-12-29",4.6128,4.6712,4.6128,4.6712,2900.0],["2009-12-30",4.5367,4.6186,4.5309,4.5601,11800.0],["2009-12-31",4.5601,4.5601,4.5601,4.5601,0.0],["2010-01-04",4.566,4.8291,4.2386,4.8232,54300.0],["2010-01-05",4.7764,4.8232,4.6946,4.8232,2500.0],["2010-01-06",4.7063,4.7063,4.5309,4.6712,8000.0],["2010-01-07",4.6537,4.6771,4.6186,4.6771,2900.0],["2010-01-08",4.5309,4.6771,4.5309,4.6771,1100.0],["2010-01-11",4.6771,4.7238,4.6712,4.7004,11000.0],["2010-01-12",4.6771,4.6771,4.6712,4.6771,4400.0],["2010-01-13",4.6771,4.794,4.6127,4.7355,16100.0],["2010-01-14",4.7414,4.7823,4.6771,4.7355,4000.0],["2010-01-15",4.718,4.7355,4.6829,4.6829,11100.0],["2010-01-19",4.6829,4.6829,4.6829,4.6829,0.0],["2010-01-20",4.6712,4.6712,4.6069,4.6478,5400.0],["2010-01-21",4.6478,4.6478,4.566,4.5835,800.0],["2010-01-22",4.4841,4.5309,4.4841,4.5075,2100.0],["2010-01-25",4.566,4.6478,4.566,4.6478,4600.0],["2010-01-26",4.6771,4.6771,4.5777,4.6128,6800.0],["2010-01-27",4.5543,4.5894,4.5543,4.5894,1100.0],["2010-01-28",4.6128,4.6186,4.6128,4.6186,7800.0],["2010-01-29",4.6186,4.6186,4.4432,4.4432,8400.0],["2010-02-01",4.4724,4.5017,4.4432,4.4724,5600.0],["2010-02-02",4.4607,4.4666,4.4432,4.4666,2800.0],["2010-02-03",4.414,4.4724,4.414,4.4724,3000.0],["2010-02-04",4.3847,4.414,4.3847,4.3964,2600.0],["2010-02-05",4.3964,4.4081,4.2737,4.3438,43900.0],["2010-02-08",4.4257,4.5426,4.4257,4.5309,5600.0],["2010-02-09",4.5309,4.5309,4.4841,4.4958,3800.0],["2010-02-10",4.5251,4.5251,4.4432,4.4432,600.0],["2010-02-11",4.5251,4.5309,4.5017,4.5017,1600.0],["2010-02-12",4.5075,4.5309,4.4432,4.5251,20200.0],["2010-02-16",3.9521,4.5601,3.9521,4.5309,15600.0],["2010-02-17",4.5894,4.6478,4.5017,4.5777,51900.0],["2010-02-18",4.6303,4.6303,4.5075,4.5075,5800.0],["2010-02-19",4.5075,4.5075,4.5075,4.5075,0.0],["2010-02-22",4.5251,4.5309,4.4549,4.4549,6100.0],["2010-02-23",4.5251,4.5601,4.4023,4.5309,3600.0],["2010-02-24",4.5718,4.5894,4.4666,4.5309,2100.0],["2010-02-25",4.5017,4.5192,4.3847,4.5192,14700.0],["2010-02-26",4.5017,4.794,4.3847,4.7472,39300.0],["2010-03-01",4.5952,4.6888,4.5894,4.6888,4300.0],["2010-03-02",4.6829,4.7063,4.6829,4.7063,8600.0],["2010-03-03",4.6244,4.6303,4.6186,4.6303,3300.0],["2010-03-04",4.6303,4.6303,4.6303,4.6303,0.0],["2010-03-05",4.7063,4.7063,4.6186,4.6771,3400.0],["2010-03-08",4.6771,4.6771,4.6771,4.6771,6400.0],["2010-03-09",4.6946,4.7589,4.6829,4.7355,12200.0],["2010-03-10",4.6478,4.6478,4.5017,4.6011,14700.0],["2010-03-11",4.5426,4.6537,4.5426,4.5777,11700.0],["2010-03-12",4.5952,4.6537,4.5309,4.5835,6400.0],["2010-03-15",4.5426,4.566,4.3263,4.3497,50700.0],["2010-03-16",4.0924,4.5075,4.0924,4.3555,14300.0],["2010-03-17",4.3263,4.3263,4.262,4.2678,17700.0],["2010-03-18",4.2152,4.2152,3.9989,4.0983,41400.0],["2010-03-19",4.0749,4.0749,3.9697,4.0749,30700.0],["2010-03-22",3.9813,4.0924,3.9697,4.0807,36300.0],["2010-03-23",4.0807,4.1158,3.7884,4.11,40400.0],["2010-03-24",4.0106,4.0807,3.9229,4.0574,7200.0],["2010-03-25",4.069,4.0924,3.9813,4.0924,19000.0],["2010-03-26",3.9755,4.034,3.7416,3.8586,43300.0],["2010-03-29",3.8001,3.8001,3.7592,3.7592,13900.0],["2010-03-30",3.7066,3.7709,3.7066,3.7709,1000.0],["2010-03-31",3.8001,3.8001,3.7124,3.8001,4100.0],["2010-04-01",3.7533,3.917,3.7066,3.7709,21200.0],["2010-04-05",3.7709,3.7709,3.7709,3.7709,0.0],["2010-04-06",3.806,3.806,3.8001,3.806,1500.0],["2010-04-07",3.8177,3.9053,3.8177,3.8235,16300.0],["2010-04-08",3.8118,4.2386,3.8118,4.1509,57700.0],["2010-04-09",4.1626,4.2094,4.1509,4.2094,13400.0],["2010-04-12",4.2094,4.2094,4.0983,4.1217,18100.0],["2010-04-13",4.1275,4.1275,4.034,4.0749,20300.0],["2010-04-14",4.0457,4.0866,4.034,4.0866,7900.0],["2010-04-15",4.034,4.034,4.034,4.034,7500.0],["2010-04-16",3.9813,3.993,3.8469,3.9404,19700.0],["2010-04-19",3.9463,3.9755,3.882,3.9755,3300.0],["2010-04-20",4.0807,4.0924,4.0164,4.0164,7600.0],["2010-04-21",4.0223,4.0223,4.0164,4.0223,3400.0],["2010-04-22",4.0164,4.0573,3.9755,4.0164,5700.0],["2010-04-23",3.9813,4.0924,3.9697,4.0164,19400.0],["2010-04-26",4.0866,4.0924,4.0047,4.0866,2400.0],["2010-04-27",4.0924,4.0924,4.0047,4.0047,3600.0],["2010-04-28",4.0047,4.0047,4.0047,4.0047,0.0],["2010-04-29",3.9697,3.9697,3.8527,3.917,1500.0],["2010-04-30",3.9755,3.9813,3.9755,3.9755,4100.0],["2010-05-03",4.0106,4.0223,3.9989,4.0223,9200.0],["2010-05-04",3.993,4.0398,3.9404,4.0047,10000.0],["2010-05-05",4.0106,4.034,3.8644,4.034,19200.0],["2010-05-06",4.0281,4.034,3.9638,3.9755,4800.0],["2010-05-07",3.8878,4.0223,3.8878,4.0223,5800.0],["2010-05-10",4.0223,4.0281,3.917,3.9463,9800.0],["2010-05-11",3.9463,3.9463,3.9463,3.9463,3000.0],["2010-05-12",3.9813,3.9813,3.8527,3.8527,10300.0],["2010-05-13",3.8586,3.8586,3.8586,3.8586,4100.0],["2010-05-14",3.8586,3.8586,3.8586,3.8586,0.0],["2010-05-17",3.8761,3.917,3.7007,3.806,57800.0],["2010-05-18",3.9287,3.9287,3.7884,3.8001,2700.0],["2010-05-19",3.8001,3.8001,3.6189,3.6189,63700.0],["2010-05-20",3.6189,3.8001,3.6189,3.654,9800.0],["2010-05-21",3.6773,3.7709,3.6773,3.7709,15300.0],["2010-05-24",3.7884,3.8001,3.73,3.7826,7100.0],["2010-05-25",3.765,3.765,3.73,3.7358,5900.0],["2010-05-26",3.689,3.841,3.613,3.613,12700.0],["2010-05-27",3.7767,3.9463,3.7709,3.917,6000.0],["2010-05-28",3.8001,3.8001,3.6656,3.6832,6800.0],["2010-06-01",3.6247,3.7943,3.6247,3.7943,1700.0],["2010-06-02",3.7124,3.7124,3.654,3.654,6000.0],["2010-06-03",3.6247,3.6773,3.613,3.6247,11600.0],["2010-06-04",3.6715,3.6715,3.6247,3.654,5200.0],["2010-06-07",3.6247,3.6773,3.6247,3.6247,5000.0],["2010-06-08",3.6247,3.6715,3.5078,3.6189,10600.0],["2010-06-09",3.5604,3.5663,3.502,3.5663,17900.0],["2010-06-10",3.5546,3.5604,3.5019,3.5078,4700.0],["2010-06-11",3.4493,3.4552,3.4493,3.4493,1800.0],["2010-06-14",3.3616,3.4493,3.3266,3.4493,8900.0],["2010-06-15",3.3383,3.3383,3.2096,3.2096,29800.0],["2010-06-16",3.157,3.233,3.157,3.2038,3500.0],["2010-06-17",3.1804,3.2096,3.1278,3.1278,3900.0],["2010-06-18",3.1687,3.2038,3.1453,3.2038,7300.0],["2010-06-21",3.1336,3.1979,3.1161,3.1862,9700.0],["2010-06-22",3.1044,3.1862,3.1044,3.1862,2200.0],["2010-06-23",3.2038,3.2038,3.2038,3.2038,2600.0],["2010-06-24",3.2038,3.2038,3.1453,3.2038,6200.0],["2010-06-25",3.2038,3.2038,3.2038,3.2038,0.0],["2010-06-28",3.1278,3.157,3.1278,3.157,2600.0],["2010-06-29",3.157,3.2038,3.157,3.1979,9200.0],["2010-06-30",3.2038,3.4143,3.2038,3.4143,4100.0],["2010-07-01",3.2272,3.2272,3.2272,3.2272,1400.0],["2010-07-02",3.3675,3.3675,3.1804,3.2506,8000.0],["2010-07-06",3.2506,3.2506,3.2506,3.2506,0.0],["2010-07-07",3.1862,3.2155,3.1804,3.2155,2500.0],["2010-07-08",3.2155,3.2213,3.2155,3.2213,8600.0],["2010-07-09",3.1979,3.2506,3.1979,3.2506,600.0],["2010-07-12",3.2155,3.2155,3.0986,3.2155,4600.0],["2010-07-13",3.1746,3.1746,3.0693,3.157,3300.0],["2010-07-14",3.0693,3.2506,3.0693,3.1804,6000.0],["2010-07-15",3.0693,3.1336,3.0693,3.1336,3000.0],["2010-07-16",3.1921,3.2038,3.1862,3.1921,2100.0],["2010-07-19",3.1862,3.2038,3.1804,3.2038,2500.0],["2010-07-20",3.1921,3.2038,3.1453,3.1746,3100.0],["2010-07-21",3.1746,3.1862,3.1746,3.1862,2000.0],["2010-07-22",3.2038,3.2038,3.0576,3.157,6100.0],["2010-07-23",3.2038,3.2038,3.0109,3.1102,5000.0],["2010-07-26",3.1336,3.1395,3.1336,3.1395,600.0],["2010-07-27",3.2038,3.2038,3.1687,3.2038,4700.0],["2010-07-28",3.2038,3.2038,3.2038,3.2038,100.0],["2010-07-29",3.1862,3.3383,3.1629,3.1629,13400.0],["2010-07-30",3.1629,3.1629,3.1629,3.1629,0.0],["2010-08-02",3.1862,3.1862,3.1862,3.1862,700.0],["2010-08-03",3.1862,3.1862,3.1862,3.1862,0.0],["2010-08-04",3.3499,3.3616,3.3441,3.3441,5500.0],["2010-08-05",3.3324,3.3616,3.3266,3.3499,4500.0],["2010-08-06",3.3616,3.4435,3.2739,3.4259,4200.0],["2010-08-09",3.4318,3.4318,3.3616,3.3616,1600.0],["2010-08-10",3.4201,4.0515,3.309,3.309,2100.0],["2010-08-11",3.5721,3.6656,3.5078,3.654,6400.0],["2010-08-12",3.6247,3.7416,3.5663,3.6247,8400.0],["2010-08-13",3.5663,3.7709,3.5487,3.5487,3600.0],["2010-08-16",3.6773,3.6773,3.537,3.537,1900.0],["2010-08-17",3.6247,3.7709,3.6247,3.6423,3000.0],["2010-08-18",3.7709,3.7709,3.5663,3.5663,3200.0],["2010-08-19",3.7416,3.7709,3.5429,3.6013,2600.0],["2010-08-20",3.7709,3.7767,3.6832,3.7416,12400.0],["2010-08-23",3.7416,3.7416,3.7416,3.7416,0.0],["2010-08-24",3.7826,3.7826,3.5838,3.7826,2100.0],["2010-08-25",3.5955,3.7767,3.5663,3.7767,900.0],["2010-08-26",3.7592,3.7826,3.7416,3.7826,2100.0],["2010-08-27",3.8001,3.8001,3.7709,3.7709,800.0],["2010-08-30",3.7475,3.8001,3.6189,3.654,5500.0],["2010-08-31",3.654,3.7943,3.654,3.7124,5800.0],["2010-09-01",3.6715,3.8001,3.6715,3.7416,2600.0],["2010-09-02",3.7124,3.7124,3.654,3.654,4200.0],["2010-09-03",3.6773,3.7066,3.6481,3.654,3200.0],["2010-09-07",3.6306,3.7066,3.6306,3.7066,1200.0],["2010-09-08",3.6481,3.7943,3.6423,3.7943,6000.0],["2010-09-09",3.7943,3.7943,3.7943,3.7943,0.0],["2010-09-10",3.7124,3.7475,3.7124,3.7124,1300.0],["2010-09-13",3.6247,3.7241,3.6247,3.7241,1700.0],["2010-09-14",3.7416,3.7767,3.6247,3.7241,2500.0],["2010-09-15",3.6306,3.6773,3.5663,3.5721,6300.0],["2010-09-16",3.7416,3.8001,3.5663,3.5663,7300.0],["2010-09-17",3.5663,3.6247,3.5604,3.5663,5900.0],["2010-09-20",3.6247,3.6247,3.5721,3.5896,2600.0],["2010-09-21",3.6423,3.7007,3.6423,3.7007,300.0],["2010-09-22",3.6949,3.6949,3.654,3.654,1200.0],["2010-09-23",3.7007,3.7826,3.7007,3.7066,3700.0],["2010-09-24",3.6949,3.7826,3.613,3.7416,4600.0],["2010-09-27",3.7416,3.8001,3.73,3.8001,18800.0],["2010-09-28",3.7826,3.7826,3.6247,3.6247,9400.0],["2010-09-29",3.689,3.7066,3.689,3.7007,1300.0],["2010-09-30",3.8001,3.8001,3.7709,3.8001,5500.0],["2010-10-01",3.6715,3.8001,3.6656,3.8001,11400.0],["2010-10-04",3.7943,4.034,3.7183,3.9229,4500.0],["2010-10-05",3.765,4.0223,3.765,3.9404,4400.0],["2010-10-06",3.9346,3.9638,3.9112,3.9112,5000.0],["2010-10-07",3.9112,4.0281,3.8293,4.0281,5100.0],["2010-10-08",4.0047,4.0047,3.8761,3.8761,9400.0],["2010-10-11",3.8703,4.0047,3.8703,3.9989,18500.0],["2010-10-12",3.9755,4.034,3.958,3.9638,14600.0],["2010-10-13",3.9463,4.0924,3.9463,4.0924,11200.0],["2010-10-14",4.0807,4.0924,3.9229,3.9229,10800.0],["2010-10-15",4.0749,4.0807,3.9697,3.993,3800.0],["2010-10-18",4.0924,4.0924,3.9989,4.0807,6200.0],["2010-10-19",4.0807,4.0807,4.0807,4.0807,0.0],["2010-10-20",3.9872,4.0574,3.8937,4.0574,3600.0],["2010-10-21",3.9346,4.0632,3.9346,4.0632,3800.0],["2010-10-22",4.0632,4.0632,4.0632,4.0632,0.0],["2010-10-25",4.0632,4.0632,4.0632,4.0632,2100.0],["2010-10-26",3.9463,4.0573,3.9463,4.0457,12500.0],["2010-10-27",4.0574,4.0924,4.0398,4.0866,6200.0],["2010-10-28",4.0866,4.0866,4.0866,4.0866,0.0],["2010-10-29",4.0866,4.0924,3.9697,3.9697,3500.0],["2010-11-01",4.0749,4.0866,4.0749,4.0866,3200.0],["2010-11-02",4.0632,4.0866,3.9872,3.9872,4600.0],["2010-11-03",4.1509,4.5017,4.1509,4.5017,62200.0],["2010-11-04",4.4607,4.6127,4.4432,4.5017,20100.0],["2010-11-05",4.414,4.5894,4.414,4.5835,17200.0],["2010-11-08",4.5894,4.8232,4.5894,4.6771,23800.0],["2010-11-09",4.9577,4.9577,4.6712,4.6771,17800.0],["2010-11-10",4.6771,5.0805,4.6771,4.8232,35600.0],["2010-11-11",4.8641,4.8641,4.7355,4.8232,19700.0],["2010-11-12",4.8875,5.0512,4.7355,4.7706,2700.0],["2010-11-15",4.7881,5.0571,4.7881,4.9869,10400.0],["2010-11-16",4.9694,5.3494,4.8524,5.0921,22300.0],["2010-11-17",5.4494,5.4494,5.1285,5.1769,37500.0],["2010-11-18",5.292,5.292,5.0861,5.0921,14100.0],["2010-11-19",5.1345,5.292,4.9347,4.9892,18400.0],["2010-11-22",4.9771,5.0255,4.9044,4.9832,9900.0],["2010-11-23",5.1345,5.1345,4.9044,4.965,7600.0],["2010-11-24",5.0982,5.1648,4.9468,4.9771,5200.0],["2010-11-26",4.7955,4.8076,4.7712,4.7834,1700.0],["2010-11-29",4.6986,5.1345,4.6986,4.9347,9700.0],["2010-11-30",5.1103,5.1224,4.7349,5.0255,7200.0],["2010-12-01",4.8076,5.1043,4.8076,4.9166,10500.0],["2010-12-02",4.856,4.856,4.7773,4.8197,13600.0],["2010-12-03",4.8015,4.9711,4.7834,4.8681,12300.0],["2010-12-06",4.9044,4.9287,4.8923,4.9287,1000.0],["2010-12-07",4.9589,4.965,4.8621,4.9529,16800.0],["2010-12-08",4.9529,4.965,4.9044,4.9408,3900.0],["2010-12-09",4.9589,4.965,4.8681,4.8984,1800.0],["2010-12-10",4.9589,4.965,4.9044,4.965,9000.0],["2010-12-13",4.965,4.965,4.9105,4.965,5800.0],["2010-12-14",4.9589,4.965,4.9166,4.965,3400.0],["2010-12-15",4.9711,4.9711,4.8136,4.8439,26000.0],["2010-12-16",4.9589,4.9589,4.9044,4.9468,2800.0],["2010-12-17",4.9529,4.965,4.9408,4.9408,2200.0],["2010-12-20",4.965,4.965,4.8439,4.9044,7700.0],["2010-12-21",4.9408,4.965,4.9044,4.9347,5900.0],["2010-12-22",4.965,4.9711,4.9347,4.9347,1800.0],["2010-12-23",4.965,4.965,4.9347,4.9408,5000.0],["2010-12-27",4.9529,4.965,4.9529,4.965,8100.0],["2010-12-28",4.965,4.9711,4.9287,4.9711,3300.0],["2010-12-29",5.0074,5.0074,4.7773,4.9105,12800.0],["2010-12-30",4.9832,4.9832,4.7834,4.8015,4200.0],["2010-12-31",4.7834,4.9589,4.7834,4.8923,14500.0],["2011-01-03",4.9771,5.0013,4.8257,4.9105,5700.0],["2011-01-04",4.9589,4.9589,4.9529,4.9529,2300.0],["2011-01-05",4.9105,4.965,4.9105,4.9468,3600.0],["2011-01-06",4.9529,4.965,4.9347,4.9589,8300.0],["2011-01-07",4.965,4.965,4.9408,4.9468,5100.0],["2011-01-10",4.9771,5.0255,4.9589,5.0134,12900.0],["2011-01-11",5.0255,5.1285,5.0255,5.0558,17400.0],["2011-01-12",5.0679,5.0861,5.0558,5.08,18800.0],["2011-01-13",5.0861,5.0861,5.0558,5.0558,5100.0],["2011-01-14",5.0861,5.0861,5.0316,5.0316,10700.0],["2011-01-18",5.0255,5.0861,5.0255,5.0558,4300.0],["2011-01-19",5.0255,5.0558,4.9711,4.9953,8600.0],["2011-01-20",5.08,5.08,4.9771,4.9953,5400.0],["2011-01-21",5.074,5.074,4.7531,4.7834,30200.0],["2011-01-24",4.7289,4.9105,4.7289,4.8621,11200.0],["2011-01-25",4.9529,5.0861,4.9166,4.9771,13800.0],["2011-01-26",4.9892,5.0498,4.9044,5.0316,9600.0],["2011-01-27",4.9589,5.0861,4.9589,5.0074,4600.0],["2011-01-28",5.0861,5.0861,4.9226,5.0498,4700.0],["2011-01-31",5.0558,5.0558,4.9287,5.0558,5300.0],["2011-02-01",4.9044,5.0558,4.9044,5.0558,1300.0],["2011-02-02",5.08,5.0861,5.0255,5.0558,12400.0],["2011-02-03",5.0377,5.0861,4.965,5.0316,6700.0],["2011-02-04",5.0195,5.2677,4.9771,5.1224,11300.0],["2011-02-07",5.0982,5.1466,5.0437,5.0437,5300.0],["2011-02-08",5.0982,5.0982,5.0074,5.0437,5600.0],["2011-02-09",5.1285,5.1345,5.0921,5.1345,2400.0],["2011-02-10",5.1164,5.1345,5.0195,5.08,6900.0],["2011-02-11",5.1345,5.1406,4.9953,4.9953,1100.0],["2011-02-14",5.0316,5.1285,4.9711,5.0255,5900.0],["2011-02-15",5.0861,5.0861,5.0134,5.0134,4000.0],["2011-02-16",4.9092,5.1176,4.9092,5.1054,8300.0],["2011-02-17",5.185,5.277,5.0931,5.1483,17600.0],["2011-02-18",5.1483,5.2096,5.1176,5.1176,10800.0],["2011-02-22",5.1912,5.1973,5.0686,5.0809,3400.0],["2011-02-23",5.0134,5.0318,4.9828,4.9828,4400.0],["2011-02-24",4.9644,5.1115,4.9644,5.0441,1300.0],["2011-02-25",4.995,5.087,4.995,5.087,8600.0],["2011-02-28",5.0318,5.087,5.0318,5.0502,4700.0],["2011-03-01",5.0318,5.0563,4.9705,4.995,5800.0],["2011-03-02",5.0502,5.0563,5.0257,5.0257,3400.0],["2011-03-03",5.0502,5.0563,4.9889,5.0257,7500.0],["2011-03-04",5.0257,5.2402,5.0012,5.2341,24900.0],["2011-03-07",5.1299,5.1789,5.087,5.1483,9400.0],["2011-03-08",5.1176,5.2096,5.1054,5.2096,25500.0],["2011-03-09",5.2096,5.2954,5.0502,5.0809,40000.0],["2011-03-10",5.0625,5.136,4.9767,4.9767,9400.0],["2011-03-11",4.9951,5.0563,4.9705,5.0563,11100.0],["2011-03-14",5.0012,5.0012,4.9338,4.995,16200.0],["2011-03-15",4.9276,5.0196,4.8418,4.9767,20100.0],["2011-03-16",4.9338,4.9583,4.9338,4.9583,2100.0],["2011-03-17",4.9767,5.0196,4.9338,4.9644,5200.0],["2011-03-18",5.0196,5.0196,4.8786,4.9031,6800.0],["2011-03-21",4.9889,5.0257,4.9031,4.9705,6000.0],["2011-03-22",5.0196,5.0196,4.9154,4.9154,3900.0],["2011-03-23",4.9767,5.0012,4.9215,4.946,24400.0],["2011-03-24",4.9031,5.0134,4.897,4.9644,4000.0],["2011-03-25",4.946,5.0134,4.9338,4.9644,14300.0],["2011-03-28",4.9767,4.9828,4.9644,4.9644,7800.0],["2011-03-29",4.9154,5.0012,4.9092,4.9644,5600.0],["2011-03-30",4.995,4.995,4.9889,4.995,3200.0],["2011-03-31",5.0196,5.0257,5.0134,5.0134,1100.0],["2011-04-01",5.0257,5.0257,4.9767,4.9767,3500.0],["2011-04-04",5.0257,5.0257,4.995,5.0257,10000.0],["2011-04-05",5.0012,5.0502,4.995,5.0257,12700.0],["2011-04-06",5.0134,5.0134,4.9644,4.9644,12500.0],["2011-04-07",4.9644,4.9767,4.9399,4.9399,35500.0],["2011-04-08",4.9399,5.0257,4.9399,4.9705,2000.0],["2011-04-11",4.9644,4.995,4.9644,4.9644,6800.0],["2011-04-12",4.9644,4.9644,4.9399,4.9644,32600.0],["2011-04-13",5.0318,5.0318,4.9338,4.9338,7900.0],["2011-04-14",4.9338,4.9338,4.9338,4.9338,0.0],["2011-04-15",4.9338,4.9338,4.8909,4.8909,8000.0],["2011-04-18",4.8602,5.0257,4.8602,4.9338,2800.0],["2011-04-19",4.9092,4.9583,4.9092,4.9399,6900.0],["2011-04-20",4.9644,4.9644,4.9215,4.9215,14100.0],["2011-04-21",4.9338,4.9338,4.9215,4.9276,4100.0],["2011-04-25",4.9215,4.9399,4.9215,4.9399,17800.0],["2011-04-26",4.9031,4.9399,4.8786,4.9031,21200.0],["2011-04-27",4.9031,4.9031,4.9031,4.9031,1700.0],["2011-04-28",4.9276,4.9276,4.8418,4.8847,8800.0],["2011-04-29",4.848,4.897,4.8173,4.8847,6500.0],["2011-05-02",4.9215,4.9399,4.9215,4.9215,4400.0],["2011-05-03",4.9215,4.9338,4.9031,4.9338,3200.0],["2011-05-04",4.9031,4.9215,4.8725,4.9031,3400.0],["2011-05-05",4.9031,4.9031,4.8541,4.8725,3000.0],["2011-05-06",4.9031,4.9031,4.7131,4.7131,2100.0],["2011-05-09",4.756,4.9031,4.756,4.8909,3300.0],["2011-05-10",4.7376,4.8909,4.7376,4.8909,3100.0],["2011-05-11",4.7622,4.9215,4.7622,4.9215,2100.0],["2011-05-12",4.8602,4.9092,4.7315,4.8051,1600.0],["2011-05-13",4.8051,4.9031,4.7499,4.8418,6500.0],["2011-05-16",4.7499,4.7499,4.7499,4.7499,100.0],["2011-05-17",4.8847,4.8847,4.756,4.8725,2000.0],["2011-05-18",4.9345,4.9345,4.8104,4.8228,3200.0],["2011-05-19",4.8166,4.8414,4.6801,4.8414,7400.0],["2011-05-20",4.7856,4.7856,4.6242,4.6242,14500.0],["2011-05-23",4.6304,4.6304,4.4194,4.5932,7100.0],["2011-05-24",4.5745,4.618,4.4194,4.4628,5500.0],["2011-05-25",4.3387,4.5311,4.3325,4.4628,24800.0],["2011-05-26",4.4752,4.5125,4.4318,4.4318,20100.0],["2011-05-27",4.3883,4.4318,4.3883,4.4318,2600.0],["2011-05-31",4.469,4.469,4.4132,4.469,23900.0],["2011-06-01",4.4504,4.4504,4.3573,4.3573,16900.0],["2011-06-02",4.3573,4.3573,4.1276,4.2828,48100.0],["2011-06-03",4.2704,4.2704,4.1152,4.1152,26500.0],["2011-06-06",4.1338,4.1711,4.0656,4.1214,12800.0],["2011-06-07",4.1897,4.2207,4.1835,4.2021,4400.0],["2011-06-08",4.2518,4.2518,3.9725,4.1276,7300.0],["2011-06-09",4.1214,4.2828,3.9787,4.2518,9400.0],["2011-06-10",4.2456,4.2456,3.96,4.1463,10900.0],["2011-06-13",4.1959,4.2518,4.1214,4.1835,17100.0],["2011-06-14",4.2207,4.2332,4.0097,4.1587,8400.0],["2011-06-15",4.0966,4.0966,3.9476,3.9911,3600.0],["2011-06-16",3.8918,4.0594,3.8918,3.9725,8600.0],["2011-06-17",3.9911,4.1959,3.9104,4.1959,13800.0],["2011-06-20",4.1214,4.2207,4.0407,4.2021,3100.0],["2011-06-21",4.0532,4.1897,3.9725,4.14,5600.0],["2011-06-22",4.1587,4.1587,4.1587,4.1587,500.0],["2011-06-23",4.14,4.1587,4.0656,4.1587,1300.0],["2011-06-24",4.1525,4.3449,4.0407,4.3449,18000.0],["2011-06-27",4.3449,4.3449,4.1649,4.3201,7800.0],["2011-06-28",4.258,4.258,4.1649,4.1649,3400.0],["2011-06-29",4.0345,4.2828,4.0283,4.2828,25400.0],["2011-06-30",4.2642,4.2642,4.1338,4.1338,3000.0],["2011-07-01",4.1897,4.3449,4.1028,4.2332,7200.0],["2011-07-05",4.1711,4.2207,4.1711,4.1711,1400.0],["2011-07-06",4.1338,4.1897,4.1276,4.1276,8700.0],["2011-07-07",4.1587,4.1587,4.0966,4.1338,2800.0],["2011-07-08",4.1338,4.1338,4.1338,4.1338,0.0],["2011-07-11",4.1773,4.1897,4.1649,4.1649,1100.0],["2011-07-12",4.0656,4.1214,4.0594,4.1214,800.0],["2011-07-13",4.0718,4.1525,4.0407,4.1276,11600.0],["2011-07-14",4.0842,4.1214,4.0842,4.0842,5400.0],["2011-07-15",4.14,4.14,4.109,4.1152,500.0],["2011-07-18",4.0532,4.0532,4.0532,4.0532,200.0],["2011-07-19",4.0966,4.2021,3.9476,4.2021,14200.0],["2011-07-20",4.2145,4.258,4.109,4.1525,10800.0],["2011-07-21",4.2021,4.2021,4.0035,4.0966,11800.0],["2011-07-22",4.1525,4.2083,4.1525,4.1587,5000.0],["2011-07-25",4.1587,4.1587,4.078,4.078,3400.0],["2011-07-26",4.1276,4.2518,4.1276,4.1587,9300.0],["2011-07-27",4.2083,4.2207,4.109,4.1276,2700.0],["2011-07-28",4.0966,4.1773,4.0966,4.1276,7800.0],["2011-07-29",4.0904,4.14,4.078,4.14,800.0],["2011-08-01",4.109,4.3449,4.109,4.3449,3600.0],["2011-08-02",4.3014,4.3387,4.1959,4.2207,8500.0],["2011-08-03",4.2456,4.2456,4.1897,4.1897,1300.0],["2011-08-04",4.1711,4.2828,4.0532,4.2828,9700.0],["2011-08-05",4.2828,4.3449,4.0532,4.3201,9900.0],["2011-08-08",4.2207,4.2207,3.9973,3.9973,16600.0],["2011-08-09",4.2145,4.2145,4.0097,4.1835,6500.0],["2011-08-10",4.1028,4.1028,3.9663,4.0345,10500.0],["2011-08-11",3.9663,3.9725,3.8607,3.8669,11200.0],["2011-08-12",3.929,4.0221,3.8235,4.0221,5800.0],["2011-08-15",4.0221,4.0221,3.8856,3.9352,4200.0],["2011-08-16",3.9414,4.0283,3.8856,3.8918,4400.0],["2011-08-17",3.9422,3.9864,3.9422,3.9422,9200.0],["2011-08-18",3.917,3.9675,3.8224,3.9675,38700.0],["2011-08-19",3.9359,3.999,3.9044,3.999,5300.0],["2011-08-22",4.0053,4.0116,3.9107,3.9107,4000.0],["2011-08-23",3.9548,3.9612,3.8918,3.8918,11100.0],["2011-08-24",3.8792,3.9233,3.8161,3.9233,9500.0],["2011-08-25",3.8918,3.9422,3.8918,3.9422,400.0],["2011-08-26",3.8287,3.9422,3.8224,3.9422,13000.0],["2011-08-29",3.9675,3.9675,3.9233,3.9359,3500.0],["2011-08-30",3.9233,3.9359,3.9233,3.9296,600.0],["2011-08-31",3.9296,3.9359,3.9296,3.9359,1000.0],["2011-09-01",3.9485,4.0053,3.9485,4.0053,500.0],["2011-09-02",4.0116,4.0116,3.9107,3.999,6400.0],["2011-09-06",3.9359,4.0558,3.9359,4.0558,1400.0],["2011-09-07",4.0053,4.0053,3.9296,3.9485,13800.0],["2011-09-08",3.9485,4.0053,3.9485,3.9548,11700.0],["2011-09-09",3.9485,3.9864,3.9296,3.9864,5400.0],["2011-09-12",3.9485,3.9738,3.8728,3.9233,2300.0],["2011-09-13",3.9612,3.9738,3.9233,3.9485,2500.0],["2011-09-14",3.9485,3.9485,3.8792,3.917,5500.0],["2011-09-15",3.9422,3.9422,3.9359,3.9422,7800.0],["2011-09-16",3.9044,4.0368,3.9044,3.9548,10400.0],["2011-09-19",4.0242,4.0242,3.9422,4.0179,13200.0],["2011-09-20",3.9485,3.999,3.9422,3.9864,16100.0],["2011-09-21",4.0242,4.0936,3.9738,4.0684,9000.0],["2011-09-22",4.0432,4.0999,3.9548,3.9675,19000.0],["2011-09-23",4.0242,4.0747,3.9485,4.0558,15700.0],["2011-09-26",4.0053,4.0053,3.9738,3.9738,800.0],["2011-09-27",3.9738,4.2702,3.9738,4.245,25800.0],["2011-09-28",4.2513,4.2513,4.1188,4.1251,4000.0],["2011-09-29",4.2576,4.2576,4.0684,4.0936,12000.0],["2011-09-30",4.0684,4.3585,4.0684,4.0684,15700.0],["2011-10-03",4.0936,4.3585,4.0495,4.0873,9200.0],["2011-10-04",4.0621,4.1315,3.8287,4.0684,14600.0],["2011-10-05",4.1882,4.1882,4.0053,4.081,2700.0],["2011-10-06",4.2008,4.2008,4.0179,4.0179,1000.0],["2011-10-07",4.1441,4.1441,4.0432,4.1188,1100.0],["2011-10-10",4.0368,4.1251,4.0053,4.1251,3900.0],["2011-10-11",4.0684,4.2765,4.0684,4.1251,10800.0],["2011-10-12",4.0999,4.1252,4.0999,4.1188,4500.0],["2011-10-13",4.0747,4.081,4.0747,4.081,9400.0],["2011-10-14",4.1062,4.1062,4.0684,4.0999,6100.0],["2011-10-17",4.1504,4.1882,4.0999,4.1378,2800.0],["2011-10-18",4.2513,4.2576,4.1315,4.1945,4600.0],["2011-10-19",4.2261,4.3775,4.163,4.3648,8200.0],["2011-10-20",4.4153,4.5162,4.409,4.4784,4000.0],["2011-10-21",4.5225,4.7054,4.5225,4.655,4400.0],["2011-10-24",4.7938,4.9262,4.7938,4.7938,17000.0],["2011-10-25",4.8694,4.9893,4.8001,4.8253,2500.0],["2011-10-26",4.9893,4.9956,4.8631,4.9641,1000.0],["2011-10-27",5.0461,5.0461,5.0334,5.0461,4000.0],["2011-10-28",5.0334,5.0397,5.0208,5.0397,1900.0],["2011-10-31",5.0397,5.0397,4.9956,4.9956,1300.0],["2011-11-01",4.983,5.0145,4.8253,4.8442,8800.0],["2011-11-02",4.9704,4.9767,4.5415,4.7118,9600.0],["2011-11-03",4.7622,4.7622,4.5099,4.5414,15200.0],["2011-11-04",4.6108,4.9577,4.6108,4.8253,2100.0],["2011-11-07",4.7685,5.0397,4.6298,4.819,3700.0],["2011-11-08",4.901,4.901,4.7433,4.901,1400.0],["2011-11-09",4.819,5.0397,4.819,5.0397,2800.0],["2011-11-10",5.0461,5.0461,4.9388,4.9388,1500.0],["2011-11-11",5.1659,5.1659,4.9451,4.9451,8700.0],["2011-11-14",5.0776,5.1722,5.065,5.1722,700.0],["2011-11-15",5.1659,5.1659,5.1659,5.1659,300.0],["2011-11-16",5.1659,5.1974,5.0776,5.0776,28900.0],["2011-11-17",5.0776,5.1281,5.0776,5.0776,14800.0],["2011-11-18",4.9073,5.0776,4.8884,4.9956,6400.0],["2011-11-21",4.9956,5.1785,4.983,4.983,33100.0],["2011-11-22",5.0208,5.0776,4.9451,5.0587,34800.0],["2011-11-23",5.0145,5.1091,4.9704,5.0776,8300.0],["2011-11-25",5.0713,5.0776,4.9577,4.9956,7300.0],["2011-11-28",5.0776,5.1407,5.0587,5.0587,37400.0],["2011-11-29",5.0749,5.1852,5.0749,5.1593,6000.0],["2011-11-30",5.1593,5.1917,5.0749,5.1528,20200.0],["2011-12-01",5.0619,5.1982,5.0424,5.1982,17600.0],["2011-12-02",5.2047,5.2047,5.01,5.1787,7100.0],["2011-12-05",5.1268,5.1268,5.0165,5.1268,10700.0],["2011-12-06",5.1463,5.1593,5.0814,5.1593,1600.0],["2011-12-07",5.1073,5.1073,4.9905,4.9905,59300.0],["2011-12-08",5.01,5.1333,4.997,5.0619,3800.0],["2011-12-09",5.1268,5.1593,5.0879,5.0879,14200.0],["2011-12-12",5.1333,5.1398,5.1009,5.1398,4500.0],["2011-12-13",5.1593,5.1917,5.1463,5.1917,9200.0],["2011-12-14",5.1463,5.2047,5.1398,5.1593,8900.0],["2011-12-15",5.2047,5.2047,5.1593,5.1982,9000.0],["2011-12-16",5.2047,5.2047,5.1333,5.1333,2700.0],["2011-12-19",5.1657,5.1982,5.1657,5.1852,1500.0],["2011-12-20",5.1982,5.1982,5.1528,5.1852,2700.0],["2011-12-21",5.1917,5.2566,5.1528,5.1917,8400.0],["2011-12-22",5.1528,5.2566,5.1333,5.2566,12200.0],["2011-12-23",5.2306,5.2566,5.1593,5.2566,31000.0],["2011-12-27",5.2566,5.2566,5.1398,5.2501,15300.0],["2011-12-28",5.1333,5.2501,5.1268,5.1982,7800.0],["2011-12-29",5.2242,5.2566,5.1982,5.1982,7400.0],["2011-12-30",5.1982,5.2566,5.1982,5.1982,5000.0],["2012-01-03",5.1398,5.2566,5.1333,5.2047,10500.0],["2012-01-04",5.2047,5.2566,5.1138,5.2047,8300.0],["2012-01-05",5.1463,5.2566,5.1463,5.2566,15000.0],["2012-01-06",5.2501,5.2566,5.2177,5.2242,5800.0],["2012-01-09",5.2566,5.2566,5.1528,5.1528,2900.0],["2012-01-10",5.1917,5.3215,5.1917,5.2826,26700.0],["2012-01-11",5.2826,5.3085,5.2242,5.3085,7200.0],["2012-01-12",5.315,5.3799,5.315,5.3669,25200.0],["2012-01-13",5.3539,5.4837,5.3539,5.4383,15300.0],["2012-01-17",5.4837,5.8926,5.4188,5.8017,59100.0],["2012-01-18",5.8666,6.1652,5.8407,6.0873,26100.0],["2012-01-19",6.1262,6.4247,6.1262,6.1976,25000.0],["2012-01-20",6.256,6.256,6.1327,6.1651,29500.0],["2012-01-23",6.1716,6.3598,6.1327,6.2625,27500.0],["2012-01-24",6.3079,6.3079,6.1327,6.1327,17400.0],["2012-01-25",6.0678,6.3209,6.0678,6.1976,7700.0],["2012-01-26",6.2301,6.2949,6.1392,6.256,18900.0],["2012-01-27",6.2041,6.2495,6.0029,6.1327,38200.0],["2012-01-30",6.1716,6.2236,5.8537,6.1327,20300.0],["2012-01-31",6.1652,6.2625,6.1132,6.2365,22400.0],["2012-02-01",6.256,6.4312,6.2301,6.3598,26100.0],["2012-02-02",6.3469,6.7038,6.3469,6.6,36700.0],["2012-02-03",6.6519,6.6778,6.4767,6.6,20000.0],["2012-02-06",6.574,6.8141,6.4507,6.6194,38900.0],["2012-02-07",6.7038,6.9699,6.6649,6.8141,35700.0],["2012-02-08",6.8336,6.9634,6.7427,6.8466,11200.0],["2012-02-09",6.9374,7.0737,6.8011,6.9374,54500.0],["2012-02-10",6.9828,7.0672,6.8466,7.0672,12900.0],["2012-02-13",7.0737,7.1256,6.892,7.0737,19200.0],["2012-02-14",7.0348,7.0607,6.879,7.0607,13200.0],["2012-02-15",7.0607,7.245,7.0607,7.2055,49000.0],["2012-02-16",7.2252,7.2252,6.9489,7.0541,17900.0],["2012-02-17",7.0739,7.0739,7.0081,7.0739,13200.0],["2012-02-21",7.0739,7.0739,6.9949,7.0673,22100.0],["2012-02-22",7.0739,7.0739,6.9752,7.0344,14200.0],["2012-02-23",7.0278,7.1726,6.9094,7.1726,41600.0],["2012-02-24",7.2252,7.2252,6.9752,7.041,89500.0],["2012-02-27",7.041,7.2055,7.041,7.1528,22600.0],["2012-02-28",7.1528,7.1726,7.1199,7.1726,19100.0],["2012-02-29",7.166,7.2252,7.1397,7.1726,11400.0],["2012-03-01",7.166,7.1726,7.1199,7.1726,11900.0],["2012-03-02",7.1726,7.2384,7.1199,7.2384,36000.0],["2012-03-05",7.2384,7.2713,7.1397,7.2713,48200.0],["2012-03-06",7.3305,7.3305,7.1726,7.2055,21900.0],["2012-03-07",7.2055,7.3042,7.1726,7.3042,8600.0],["2012-03-08",7.3042,7.3371,7.291,7.3371,60500.0],["2012-03-09",7.3371,9.3046,7.3371,8.5545,186300.0],["2012-03-12",8.5545,8.7124,8.2978,8.3571,107900.0],["2012-03-13",8.4492,8.4492,7.6661,7.8372,94100.0],["2012-03-14",7.8306,8.1465,7.6793,7.7451,43800.0],["2012-03-15",7.7977,7.8964,7.3963,7.824,70400.0],["2012-03-16",7.7911,7.8964,7.7319,7.7582,35600.0],["2012-03-19",7.8372,8.1794,7.7648,7.8438,18100.0],["2012-03-20",7.8372,8.0873,7.8372,8.0149,36500.0],["2012-03-21",8.0938,8.4623,7.8964,8.39,62800.0],["2012-03-22",8.3307,8.4163,8.0609,8.1596,27600.0],["2012-03-23",8.1991,8.3439,8.1596,8.2254,34600.0],["2012-03-26",8.2254,8.2978,7.8964,8.1333,117100.0],["2012-03-27",8.2254,8.2254,8.0017,8.028,39600.0],["2012-03-28",7.9096,8.0873,7.9096,7.9951,24800.0],["2012-03-29",8.1333,8.3505,8.1333,8.2518,101000.0],["2012-03-30",8.3571,8.5347,8.0609,8.3571,110000.0],["2012-04-02",8.4623,8.4689,8.3241,8.4426,55300.0],["2012-04-03",8.4887,8.4887,8.1399,8.3176,42100.0],["2012-04-04",8.2847,8.4558,7.9688,8.1662,62000.0],["2012-04-05",8.1662,8.3044,8.107,8.107,7200.0],["2012-04-09",7.9951,8.3571,7.9951,8.232,35400.0],["2012-04-10",7.9886,8.1333,7.982,8.028,35500.0],["2012-04-11",8.0741,8.3965,8.0741,8.2518,62100.0],["2012-04-12",8.2913,8.4887,8.2386,8.3044,74800.0],["2012-04-13",8.3834,8.5413,8.357,8.5413,63400.0],["2012-04-16",8.5545,8.5545,8.2715,8.2847,80900.0],["2012-04-17",8.436,8.5479,8.1267,8.2254,72000.0],["2012-04-18",8.3571,8.3834,8.1991,8.3505,65700.0],["2012-04-19",8.2254,8.3636,8.0346,8.3242,182700.0],["2012-04-20",8.2649,8.3242,7.9951,7.9951,443500.0],["2012-04-23",8.0609,8.3505,7.7977,8.2781,180100.0],["2012-04-24",8.3571,8.5545,8.2254,8.5545,177600.0],["2012-04-25",8.5545,8.8835,8.5084,8.8177,159700.0],["2012-04-26",8.8703,8.8769,8.6861,8.8111,69900.0],["2012-04-27",8.7848,9.0151,8.7387,8.9756,101000.0],["2012-04-30",8.9756,9.2454,8.7914,9.2388,334500.0],["2012-05-01",9.377,9.6534,9.2125,9.4494,200000.0],["2012-05-02",9.6336,9.7192,9.5481,9.7126,119000.0],["2012-05-03",9.831,9.8903,9.6797,9.7521,202900.0],["2012-05-04",9.8179,9.8376,9.2783,9.6271,177000.0],["2012-05-07",9.581,10.1206,9.4099,10.0811,251700.0],["2012-05-08",10.0745,10.4759,9.9627,10.3312,235100.0],["2012-05-09",10.5615,10.5944,10.0416,10.4167,304700.0],["2012-05-10",10.5352,10.5944,10.3772,10.5286,191000.0],["2012-05-11",10.6207,10.6273,10.3312,10.4035,168600.0],["2012-05-14",10.2259,10.2259,9.2849,9.7323,305500.0],["2012-05-15",10.1726,10.1993,9.7724,10.0325,180500.0],["2012-05-16",10.0392,10.0392,8.9919,9.2721,258000.0],["2012-05-17",9.2921,9.3855,8.7985,9.2187,188200.0],["2012-05-18",9.2721,9.4055,9.1787,9.2321,70000.0],["2012-05-21",9.2321,9.3321,9.0253,9.3321,92500.0],["2012-05-22",9.3388,9.3721,9.072,9.1187,66100.0],["2012-05-23",9.1253,9.2721,8.9519,9.1987,55800.0],["2012-05-24",9.212,9.212,8.9452,8.9986,43400.0],["2012-05-25",9.0186,9.2988,8.8919,9.0853,54500.0],["2012-05-29",9.2054,9.2721,8.7518,9.072,80700.0],["2012-05-30",9.0053,9.1787,8.8385,9.1253,45000.0],["2012-05-31",9.112,9.2054,8.9986,9.1053,37800.0],["2012-06-01",9.0519,9.4055,9.0519,9.2187,76400.0],["2012-06-04",9.2721,9.4255,9.192,9.2187,174700.0],["2012-06-05",9.2387,9.3254,9.0186,9.0853,51200.0],["2012-06-06",9.132,9.3988,9.0986,9.2187,75600.0],["2012-06-07",9.2654,9.4989,9.1453,9.1854,83900.0],["2012-06-08",9.2587,9.2787,9.132,9.212,29500.0],["2012-06-11",9.212,9.4922,9.212,9.4855,91600.0],["2012-06-12",9.4922,9.5055,9.3988,9.3988,42100.0],["2012-06-13",9.5989,9.779,9.5456,9.779,78500.0],["2012-06-14",9.8457,10.1192,9.679,9.9125,81500.0],["2012-06-15",9.9591,10.1259,9.8591,10.0992,165700.0],["2012-06-18",10.1393,10.3727,10.0725,10.266,169000.0],["2012-06-19",10.3527,10.6729,10.3527,10.6262,107700.0],["2012-06-20",10.6729,10.8263,10.6062,10.7663,163800.0],["2012-06-21",10.7663,10.8397,10.1393,10.4328,240200.0],["2012-06-22",10.4194,10.9797,10.2393,10.813,1190400.0],["2012-06-25",10.8397,11.5801,10.6996,11.1398,257100.0],["2012-06-26",11.2199,11.6535,11.2199,11.3866,172400.0],["2012-06-27",11.4867,11.5934,11.4067,11.5401,128700.0],["2012-06-28",11.5534,11.5534,10.9731,11.2065,152800.0],["2012-06-29",11.44,11.7402,11.2799,11.7402,268200.0],["2012-07-02",11.8202,12.3672,11.7735,12.2672,401800.0],["2012-07-03",12.4206,12.6807,11.8803,12.067,235500.0],["2012-07-05",11.9803,12.614,11.9803,12.4806,233500.0],["2012-07-06",12.5273,13.2944,12.3139,13.141,468700.0],["2012-07-09",13.3478,14.1749,13.3411,14.0749,463500.0],["2012-07-10",14.2483,14.6752,12.8141,13.2144,776900.0],["2012-07-11",13.1744,13.3878,11.7735,12.3605,517600.0],["2012-07-12",12.1938,12.2938,11.0131,11.7802,544700.0],["2012-07-13",11.6201,12.2271,11.3066,12.2138,245000.0],["2012-07-16",12.2071,12.3072,11.8402,12.0137,194800.0],["2012-07-17",12.0337,12.0871,11.6868,12.0137,112800.0],["2012-07-18",12.027,12.4873,11.7735,12.4406,168300.0],["2012-07-19",12.5607,12.6274,11.5,11.7135,212700.0],["2012-07-20",11.6268,12.4873,11.5134,12.4339,172500.0],["2012-07-23",12.1804,12.1871,11.8136,12.1204,117500.0],["2012-07-24",12.1671,12.3739,12.0203,12.0737,72000.0],["2012-07-25",12.0737,12.2005,11.3866,11.5934,165200.0],["2012-07-26",11.7335,11.8869,11.5334,11.8736,137300.0],["2012-07-27",11.9403,12.6407,11.9069,12.3072,143000.0],["2012-07-30",12.3072,12.3405,11.6001,11.7335,181100.0],["2012-07-31",11.7402,12.2805,11.7402,12.0937,163200.0],["2012-08-01",12.0937,12.5073,12.007,12.0937,133700.0],["2012-08-02",12.3405,13.4812,12.007,12.8675,360300.0],["2012-08-03",13.0209,13.121,11.9003,12.3272,294000.0],["2012-08-06",12.7675,13.6079,12.7608,13.4145,495600.0],["2012-08-07",13.3678,14.2216,13.3478,14.1349,349000.0],["2012-08-08",14.2016,14.4151,13.9415,14.3284,210600.0],["2012-08-09",14.4151,14.842,14.2617,14.5752,249300.0],["2012-08-10",14.355,14.355,13.6079,14.1016,245400.0],["2012-08-13",14.1883,14.3684,13.7747,13.8481,155600.0],["2012-08-14",13.9615,14.1616,13.708,13.8414,119500.0],["2012-08-15",13.8481,14.0704,13.5855,13.9155,119600.0],["2012-08-16",13.9694,14.0098,13.6393,13.9424,121700.0],["2012-08-17",13.9896,14.1445,13.8145,13.8751,107400.0],["2012-08-20",13.8751,14.9393,13.5046,14.7911,356200.0],["2012-08-21",14.845,14.845,14.2321,14.3129,186700.0],["2012-08-22",14.2253,14.5486,13.4979,13.9222,238600.0],["2012-08-23",13.9492,14.0098,12.5415,12.8648,688800.0],["2012-08-24",12.9187,13.4508,12.7301,13.1342,298300.0],["2012-08-27",13.2352,14.0704,13.2352,13.7741,321100.0],["2012-08-28",13.7808,13.8751,13.1005,13.5518,179500.0],["2012-08-29",13.5248,13.7269,13.1409,13.6191,128400.0],["2012-08-30",13.5316,13.8212,13.3565,13.7134,159700.0],["2012-08-31",13.7875,13.8751,13.3362,13.4979,184900.0],["2012-09-04",13.3767,13.9424,13.3767,13.7741,144600.0],["2012-09-05",13.7404,13.9424,13.471,13.4912,191600.0],["2012-09-06",13.6124,14.2725,13.4979,14.0704,206300.0],["2012-09-07",14.1512,14.8181,13.929,14.7642,314900.0],["2012-09-10",14.8181,16.0304,14.6699,15.889,465800.0],["2012-09-11",15.6465,16.0911,15.1009,15.2895,425200.0],["2012-09-12",15.2895,15.4243,14.8989,15.0403,148000.0],["2012-09-13",15.0942,15.5657,14.8989,15.3771,128600.0],["2012-09-14",15.4714,16.017,14.9932,15.1212,161800.0],["2012-09-17",15.2154,15.761,15.1212,15.4512,167700.0],["2012-09-18",15.532,15.532,15.2087,15.3973,123400.0],["2012-09-19",15.4242,15.4512,15.2154,15.3097,119300.0],["2012-09-20",15.2155,15.7745,15.2155,15.7273,160100.0],["2012-09-21",15.8688,15.8957,15.4916,15.7475,213900.0],["2012-09-24",15.8014,16.1517,15.761,15.9564,218000.0],["2012-09-25",15.9631,16.1315,15.532,15.6533,216500.0],["2012-09-26",15.633,15.7004,14.5823,15.1548,422000.0],["2012-09-27",15.2761,15.4512,15.1548,15.3434,99600.0],["2012-09-28",15.2761,15.9631,14.9932,15.8284,221000.0],["2012-10-01",16.0102,16.5491,15.8351,15.9698,244400.0],["2012-10-02",16.2662,16.5221,16.0843,16.3942,146500.0],["2012-10-03",16.4952,16.6973,16.3335,16.5087,146300.0],["2012-10-04",16.7175,17.2765,16.6703,17.0744,182600.0],["2012-10-05",17.3439,17.748,17.1822,17.5998,234600.0],["2012-10-08",17.62,17.9164,17.2294,17.2563,162200.0],["2012-10-09",17.3439,17.4718,16.3403,16.6838,191800.0],["2012-10-10",16.603,16.603,16.219,16.4885,194300.0],["2012-10-11",16.475,16.8859,16.2527,16.5087,258100.0],["2012-10-12",16.5693,16.6838,15.9766,16.1382,177200.0],["2012-10-15",16.1247,16.448,15.9766,16.4009,171400.0],["2012-10-16",16.4683,16.7713,16.1921,16.4346,179300.0],["2012-10-17",16.5693,16.7983,16.0304,16.1517,208000.0],["2012-10-18",16.1921,16.6434,15.7004,15.9092,199800.0],["2012-10-19",15.9766,16.6636,15.8621,16.2258,181400.0],["2012-10-22",16.2527,16.3335,15.9025,16.0237,131500.0],["2012-10-23",15.8284,15.889,15.1548,15.6061,254600.0],["2012-10-24",15.5926,15.8419,15.4445,15.4849,111100.0],["2012-10-25",16.8387,17.1755,15.559,15.6667,109500.0],["2012-10-26",15.6937,15.761,15.0403,15.3636,221900.0],["2012-10-31",15.074,15.3232,14.7844,14.9528,203000.0],["2012-11-01",14.744,15.1144,14.6295,14.7911,119400.0],["2012-11-02",14.6833,14.8383,13.7673,14.0772,185700.0],["2012-11-05",13.8145,14.3196,13.3969,14.2388,268800.0],["2012-11-06",14.2388,14.5082,14.2388,14.4207,115800.0],["2012-11-07",13.673,14.1445,13.1679,13.7404,227400.0],["2012-11-08",13.7606,14.6227,13.7606,14.3803,164600.0],["2012-11-09",14.1917,14.6025,14.1917,14.4409,103200.0],["2012-11-12",14.2051,14.2523,13.8953,13.929,142800.0],["2012-11-13",13.9424,13.9829,13.6528,13.7943,135400.0],["2012-11-14",13.1064,13.5924,12.949,13.1543,303800.0],["2012-11-15",13.0859,13.5513,13.0517,13.3254,194900.0],["2012-11-16",13.1817,13.6745,12.7848,13.476,230600.0],["2012-11-19",13.7224,14.0988,13.7224,13.9893,110200.0],["2012-11-20",13.9414,14.6121,13.8182,14.5984,136100.0],["2012-11-21",14.6395,14.8311,14.5437,14.7627,71600.0],["2012-11-23",14.8243,15.057,14.749,14.9817,80100.0],["2012-11-26",14.9475,14.9886,14.2083,14.3315,237700.0],["2012-11-27",14.3315,14.4,13.9483,13.9893,191000.0],["2012-11-28",14.0646,14.3042,14.0235,14.2836,118700.0],["2012-11-29",14.5711,14.7285,14.3931,14.441,122800.0],["2012-11-30",14.441,14.441,13.9346,14.2425,729400.0],["2012-12-03",13.7087,14.0167,13.1064,13.654,477300.0],["2012-12-04",13.6471,13.8251,13.5034,13.7019,164500.0],["2012-12-05",13.7019,13.7908,13.346,13.3734,109000.0],["2012-12-06",13.3323,13.3323,12.73,12.8395,186900.0],["2012-12-07",12.7026,12.9285,12.5178,12.8874,118100.0],["2012-12-10",13.0038,13.4007,12.9832,13.1612,108700.0],["2012-12-11",13.6471,14.0167,13.387,13.8524,406600.0],["2012-12-12",13.7703,14.3589,13.7087,14.1262,266900.0],["2012-12-13",14.2699,14.3521,14.1262,14.2905,89000.0],["2012-12-14",14.2494,15.2486,14.1741,14.8927,463100.0],["2012-12-17",14.9817,15.5977,14.9817,15.5292,276100.0],["2012-12-18",15.5361,15.5361,14.9475,15.0844,228200.0],["2012-12-19",15.1391,15.1391,14.6737,14.7559,67700.0],["2012-12-20",14.7216,14.8517,14.3726,14.53,126600.0],["2012-12-21",14.4479,14.4479,13.7498,14.4137,305200.0],["2012-12-24",14.3589,14.66,14.3589,14.5984,38700.0],["2012-12-26",14.5984,14.6532,14.3726,14.4821,48600.0],["2012-12-27",14.4273,14.4273,14.1673,14.3247,72500.0],["2012-12-28",14.1878,14.2357,13.8319,14.0851,63000.0],["2012-12-31",14.1194,14.2699,13.6882,14.2289,121100.0],["2013-01-02",14.7353,15.7414,14.6669,15.6388,295800.0],["2013-01-03",15.6182,15.7209,15.276,15.2965,128900.0],["2013-01-04",15.2965,15.3992,15.1391,15.2897,74300.0],["2013-01-07",15.2623,15.4129,14.9475,15.057,78000.0],["2013-01-08",15.0296,15.0981,14.7216,14.7969,49200.0],["2013-01-09",14.8175,15.057,14.7148,15.057,132400.0],["2013-01-10",15.057,15.3239,14.9612,15.057,144800.0],["2013-01-11",15.0707,15.2692,14.9886,15.2213,50300.0],["2013-01-14",15.146,15.8441,15.0091,15.6388,190100.0],["2013-01-15",15.6798,16.2273,15.5772,16.1247,266100.0],["2013-01-16",16.0494,16.1247,15.8851,15.933,106300.0],["2013-01-17",15.9946,16.1726,15.9194,16.0699,133800.0],["2013-01-18",16.111,16.1863,15.981,16.1247,147800.0],["2013-01-22",16.1178,16.4806,16.1178,16.4464,178500.0],["2013-01-23",16.4669,17.0213,16.3916,16.9323,171900.0],["2013-01-24",17.0213,17.0897,16.3574,16.4532,267800.0],["2013-01-25",16.5422,16.6038,16.1247,16.2,197300.0],["2013-01-28",16.1931,16.2,15.3992,15.5566,251100.0],["2013-01-29",15.5361,15.8851,15.3513,15.7756,252200.0],["2013-01-30",15.7209,15.8098,15.2144,15.3308,101400.0],["2013-01-31",15.2418,15.5224,15.0707,15.4676,243200.0],["2013-02-01",15.5429,15.9125,15.3718,15.4334,103400.0],["2013-02-04",15.3513,15.3513,14.3315,14.441,252900.0],["2013-02-05",14.5232,15.1939,14.5232,15.0365,124600.0],["2013-02-06",14.8722,14.9201,14.5574,14.9201,114100.0],["2013-02-07",14.9886,15.0228,14.4752,14.6532,46100.0],["2013-02-08",14.6737,14.9817,14.6737,14.927,50800.0],["2013-02-11",14.9817,15.0775,14.8038,15.0775,57800.0],["2013-02-12",15.0296,15.0775,14.6121,14.8927,94800.0],["2013-02-13",15.0954,15.0954,14.8578,14.9417,60000.0],["2013-02-14",14.9486,15.0605,14.76,14.8089,43300.0],["2013-02-15",14.8438,14.8788,14.1519,14.8019,131500.0],["2013-02-19",14.7739,14.9277,14.5713,14.8298,162700.0],["2013-02-20",14.8159,14.9906,14.5713,14.5713,79900.0],["2013-02-21",14.5014,14.5014,13.8444,14.131,108300.0],["2013-02-22",14.2288,14.3267,14.1869,14.2987,88300.0],["2013-02-25",14.3616,14.7669,14.3616,14.3826,144500.0],["2013-02-26",14.4944,14.5363,14.3267,14.3616,175400.0],["2013-02-27",14.3406,14.5154,14.3337,14.3546,49300.0],["2013-02-28",14.3826,14.4525,14.0122,14.089,110400.0],["2013-03-01",13.9842,14.3896,13.9213,14.3756,112100.0],["2013-03-04",14.3546,14.3965,14.11,14.2288,104300.0],["2013-03-05",14.3336,14.6481,14.1869,14.5154,167400.0],["2013-03-06",16.6679,17.7161,16.4582,17.3388,980700.0],["2013-03-07",17.3318,18.2682,17.3318,17.5274,425500.0],["2013-03-08",17.7581,18.1005,17.6463,17.6952,152500.0],["2013-03-11",17.6463,18.0446,17.6463,17.9048,149900.0],["2013-03-12",17.8978,18.0935,17.6602,17.807,125500.0],["2013-03-13",17.786,17.8978,17.3108,17.793,82500.0],["2013-03-14",17.7161,17.828,17.6183,17.7511,82300.0],["2013-03-15",17.6393,17.9188,17.6393,17.6812,119500.0],["2013-03-18",17.4715,17.4715,17.1221,17.1221,112300.0],["2013-03-19",17.206,17.2898,16.7727,16.8076,83400.0],["2013-03-20",16.9754,17.1221,16.9544,17.1151,66900.0],["2013-03-21",17.0872,17.1221,16.6469,16.7727,159900.0],["2013-03-22",16.9823,17.5554,16.8496,17.5484,128700.0],["2013-03-25",17.6952,18.1005,17.6812,17.7091,113800.0],["2013-03-26",17.6393,17.8629,17.5414,17.5834,56200.0],["2013-03-27",17.7231,17.9957,17.5903,17.9398,109800.0],["2013-03-28",18.0236,19.1488,17.9747,19.044,283000.0],["2013-04-01",19.1698,19.5332,18.8064,18.8343,197900.0],["2013-04-02",18.8134,19.1698,18.6666,18.8623,105300.0],["2013-04-03",18.9322,18.9531,17.7581,17.821,149200.0],["2013-04-04",17.8909,18.2962,17.6532,18.2962,124100.0],["2013-04-05",18.0306,18.3032,17.8559,18.2822,145500.0],["2013-04-08",18.2752,18.5757,18.1844,18.5198,82500.0],["2013-04-09",18.6177,19.1628,18.6037,18.8273,92200.0],["2013-04-10",18.9461,19.2187,18.9461,19.037,136400.0],["2013-04-11",19.1628,19.2536,19.0999,19.1838,125700.0],["2013-04-12",19.1768,19.1838,18.8343,18.9322,81200.0],["2013-04-15",19.044,19.044,17.7511,17.8419,121200.0],["2013-04-16",17.9817,18.3172,17.9048,18.0586,102700.0],["2013-04-17",18.0097,18.1075,17.0872,17.4925,148200.0],["2013-04-18",17.5065,17.5414,17.0243,17.3877,107500.0],["2013-04-19",17.4855,17.7161,17.3388,17.6812,69600.0],["2013-04-22",17.8629,17.9118,17.199,17.2339,125500.0],["2013-04-23",17.3388,17.7441,17.3388,17.7301,94800.0],["2013-04-24",17.821,18.1564,17.821,18.0586,77900.0],["2013-04-25",18.1844,18.415,18.1075,18.1704,87900.0],["2013-04-26",18.2752,18.2752,17.9048,17.9328,29700.0],["2013-04-29",18.0516,18.3731,18.0027,18.3172,55400.0],["2013-04-30",18.3241,18.5478,18.2193,18.5478,115400.0],["2013-05-01",18.5897,18.6596,18.3801,18.408,140600.0],["2013-05-02",18.5897,19.3794,18.4709,19.2466,285700.0],["2013-05-03",19.8547,22.6571,19.8547,22.2867,476600.0],["2013-05-06",22.72,22.8807,21.476,21.7905,363600.0],["2013-05-07",22.0211,23.335,21.8464,23.307,279000.0],["2013-05-08",23.342,23.9919,22.6291,23.0135,305900.0],["2013-05-09",22.8737,23.0415,22.2797,22.9646,125900.0],["2013-05-10",22.8108,22.8807,22.1329,22.3985,143700.0],["2013-05-13",22.4195,22.7619,22.2657,22.5313,86100.0],["2013-05-14",22.6431,22.699,22.4125,22.5383,161100.0],["2013-05-15",22.5981,22.6826,22.3659,22.6051,14400.0],["2013-05-16",22.577,24.2098,22.4503,23.6327,227100.0],["2013-05-17",23.9282,24.5124,23.6538,23.8016,151500.0],["2013-05-20",23.7875,24.1886,23.2315,24.0056,132300.0],["2013-05-21",24.1042,24.4983,23.5764,23.6115,131800.0],["2013-05-22",23.7804,24.3857,23.2315,23.3934,163100.0],["2013-05-23",23.1048,23.6749,22.5911,23.6045,127800.0],["2013-05-24",23.2174,23.4849,23.1189,23.2878,70000.0],["2013-05-28",23.696,24.3575,23.4567,24.2942,150500.0],["2013-05-29",24.1957,24.259,23.879,24.1675,124500.0],["2013-05-30",24.3646,25.3639,24.1886,24.7798,171500.0],["2013-05-31",24.7798,25.1176,24.3505,24.4631,98100.0],["2013-06-03",24.632,24.6883,23.4849,23.9494,158700.0],["2013-06-04",23.9493,23.9775,22.1688,22.6966,1536300.0],["2013-06-05",22.6966,23.147,21.8943,22.2462,761400.0],["2013-06-06",22.0703,23.316,22.0703,23.316,260400.0],["2013-06-07",23.5341,24.4068,23.4989,24.069,214200.0],["2013-06-10",24.3575,24.5968,24.076,24.5264,193100.0],["2013-06-11",24.2098,24.632,23.9705,24.2872,88800.0],["2013-06-12",24.4138,24.5264,23.4004,23.4989,131500.0],["2013-06-13",23.506,24.7164,23.4637,24.5827,135300.0],["2013-06-14",24.7376,24.9839,23.6819,23.8086,66400.0],["2013-06-17",24.0268,24.0268,22.5981,22.8726,203400.0],["2013-06-18",23.0344,23.506,22.9007,23.3019,255000.0],["2013-06-19",23.3652,23.4004,22.7741,22.9781,136100.0],["2013-06-20",22.7107,22.8726,22.1266,22.3518,154700.0],["2013-06-21",22.401,22.7318,22.0843,22.2251,264800.0],["2013-06-24",21.5565,21.9436,20.2194,20.4798,394000.0],["2013-06-25",20.7613,21.3384,20.6346,20.7964,151300.0],["2013-06-26",20.902,21.2469,20.8105,20.9724,102300.0],["2013-06-27",21.2891,21.8732,21.2891,21.838,156600.0],["2013-06-28",21.7958,21.9577,21.5143,21.6199,269400.0],["2013-07-01",21.8451,22.1055,21.6691,21.8099,170300.0],["2013-07-02",21.8169,22.1266,20.902,21.2046,127300.0],["2013-07-03",21.1554,21.3383,21.0357,21.1061,64400.0],["2013-07-05",21.3243,21.4228,21.0217,21.2891,126900.0],["2013-07-08",21.3243,21.641,21.2257,21.5002,198400.0],["2013-07-09",21.7465,22.1125,21.6832,21.9858,241100.0],["2013-07-10",22.0069,22.3096,21.5636,21.7677,195300.0],["2013-07-11",22.1195,22.387,21.9436,22.1829,242400.0],["2013-07-12",22.1618,22.8796,22.1618,22.767,143300.0],["2013-07-15",22.8726,23.6045,22.7107,23.0696,160700.0],["2013-07-16",23.133,23.33,23.0837,23.1752,166000.0],["2013-07-17",23.3371,24.1746,23.2245,24.1605,203100.0],["2013-07-18",24.3294,24.632,24.3294,24.5194,106700.0],["2013-07-19",24.5053,24.7868,24.5053,24.7798,101200.0],["2013-07-22",24.8079,25.2232,24.7939,24.9839,129700.0],["2013-07-23",25.2021,26.0677,25.0754,25.941,171200.0],["2013-07-24",26.0747,26.1451,22.8937,24.3505,754600.0],["2013-07-25",24.3505,24.8924,24.1323,24.8854,130100.0],["2013-07-26",24.815,25.8706,24.815,25.8143,148100.0],["2013-07-29",25.9832,26.0395,24.6883,25.1176,190600.0],["2013-07-30",25.0191,25.4765,24.9628,25.1739,90700.0],["2013-07-31",25.2513,25.7299,24.8502,25.6877,135000.0],["2013-08-01",25.8636,26.0114,25.3639,25.9973,189200.0],["2013-08-02",26.6729,26.7011,24.3646,24.8783,295100.0],["2013-08-05",24.7657,24.8713,24.4631,24.7024,131800.0],["2013-08-06",24.6883,24.6883,23.7453,24.3505,167700.0],["2013-08-07",24.3435,25.3287,24.1394,25.2021,175400.0],["2013-08-08",25.4062,25.6947,24.998,25.0613,140600.0],["2013-08-09",24.9698,25.0191,24.4209,24.7868,78500.0],["2013-08-12",24.5616,25.1317,24.4701,24.8994,81600.0],["2013-08-13",24.8431,25.0191,24.4772,24.815,47200.0],["2013-08-14",24.7548,25.0948,24.2873,24.3156,88400.0],["2013-08-15",23.9332,24.0961,23.3524,23.5365,105500.0],["2013-08-16",23.4728,23.6923,23.1115,23.5719,74900.0],["2013-08-19",23.5649,23.5719,22.4245,22.4316,128900.0],["2013-08-20",22.5237,23.5507,22.2828,23.5436,204700.0],["2013-08-21",23.5011,23.6711,22.7291,22.9841,80000.0],["2013-08-22",22.9982,23.3028,22.6299,22.977,64500.0],["2013-08-23",23.0265,23.1399,22.6087,22.7432,93000.0],["2013-08-26",22.8566,22.9416,22.5166,22.5662,113700.0],["2013-08-27",22.3112,22.3678,21.787,21.8154,113400.0],["2013-08-28",21.7304,21.8083,21.525,21.5958,106200.0],["2013-08-29",21.6029,21.957,21.6029,21.9358,82600.0],["2013-08-30",22.4387,24.8752,22.3891,24.6981,418500.0],["2013-09-03",25.3072,26.0368,24.8185,25.4489,225000.0],["2013-09-04",25.4489,25.6826,24.7548,24.8894,113900.0],["2013-09-05",24.8894,25.1373,24.7902,24.8185,77200.0],["2013-09-06",24.8681,24.9673,24.4644,24.5635,71200.0],["2013-09-09",24.691,24.8539,24.2448,24.6273,89300.0],["2013-09-10",24.8114,24.9177,24.5565,24.7831,122000.0],["2013-09-11",24.8256,25.3072,24.6415,25.2789,94500.0],["2013-09-12",25.3143,25.7464,25.1514,25.5764,115700.0],["2013-09-13",25.6189,26.051,25.4206,25.9589,109100.0],["2013-09-16",26.2139,26.2139,25.3922,25.5551,96400.0],["2013-09-17",25.5268,25.7676,25.2293,25.3568,85600.0],["2013-09-18",25.3922,25.8526,25.3356,25.7393,74400.0],["2013-09-19",25.8031,25.9872,24.9389,25.0239,96100.0],["2013-09-20",25.201,26.058,25.0168,25.973,149800.0],["2013-09-23",25.973,26.7168,25.9518,26.6884,245900.0],["2013-09-24",26.823,28.615,26.823,28.3529,353800.0],["2013-09-25",28.2962,29.1816,28.2962,28.9904,184700.0],["2013-09-26",29.0399,29.3799,28.615,28.8912,188700.0],["2013-09-27",28.8275,29.8686,28.7141,29.5074,126700.0],["2013-09-30",29.2666,29.4153,28.7283,28.9266,119600.0],["2013-10-01",30.1661,30.7753,30.1024,30.4919,448300.0],["2013-10-02",30.3007,30.584,29.9324,30.5699,150900.0],["2013-10-03",30.5698,30.7186,28.8912,29.5853,346900.0],["2013-10-04",29.472,30.5344,29.1533,29.9182,1454400.0],["2013-10-07",29.6137,29.7482,28.3387,28.3883,376100.0],["2013-10-08",28.3954,28.5866,26.483,26.7663,293700.0],["2013-10-09",26.6742,27.6588,26.5822,26.9717,51000.0],["2013-10-10",27.418,28.9762,27.418,28.7212,219700.0],["2013-10-11",28.7,29.2737,28.4591,29.0045,113600.0],["2013-10-14",28.6858,29.3445,28.53,29.1037,174100.0],["2013-10-15",29.2312,29.6774,28.707,28.9054,99200.0],["2013-10-16",29.1604,29.9111,28.8912,29.4578,88500.0],["2013-10-17",29.2949,29.7624,29.0045,29.5003,161600.0],["2013-10-18",29.7199,29.8403,29.4012,29.8261,106200.0],["2013-10-21",30.1732,31.0657,29.8616,30.2865,218800.0],["2013-10-22",31.6394,31.7456,31.1365,31.264,128700.0],["2013-10-23",31.094,31.7244,30.6336,31.2711,141600.0],["2013-10-24",31.4127,32.1918,31.1931,31.5969,218700.0],["2013-10-25",31.5756,31.8731,31.2852,31.4481,82700.0],["2013-10-28",31.3561,32.546,31.2994,31.8377,159200.0],["2013-10-29",31.9864,32.4681,30.9311,31.2144,154300.0],["2013-10-30",31.1436,31.349,29.6562,29.9536,209900.0],["2013-10-31",29.8616,31.4836,29.8261,31.1223,247200.0],["2013-11-01",31.0515,31.0515,29.8191,30.4565,152200.0],["2013-11-04",30.6053,31.5402,30.1803,31.4694,237500.0],["2013-11-05",31.519,31.5473,30.3928,30.8461,137600.0],["2013-11-06",31.3773,33.0418,29.7695,30.1378,375400.0],["2013-11-07",30.322,31.264,29.0399,29.4791,181100.0],["2013-11-08",29.5924,30.0599,28.4804,29.897,193600.0],["2013-11-11",29.9253,31.6323,29.9111,30.6548,154200.0],["2013-11-12",30.6903,31.1648,30.4636,30.7115,120500.0],["2013-11-13",31.0857,32.1265,30.8505,32.1051,102600.0],["2013-11-14",32.2547,32.5613,31.8912,32.1977,100200.0],["2013-11-15",32.547,34.2364,32.4187,33.6661,210000.0],["2013-11-18",34.0724,34.7353,33.3525,33.5806,212500.0],["2013-11-19",33.495,34.1651,32.5327,33.4024,174800.0],["2013-11-20",33.3952,33.8301,33.1885,33.3525,142000.0],["2013-11-21",33.4594,34.5714,33.2028,33.6946,110000.0],["2013-11-22",33.8372,34.0439,33.5164,33.8301,110200.0],["2013-11-25",34.0938,35.0704,34.0938,34.7282,149900.0],["2013-11-26",34.7282,35.5836,34.6141,35.384,286300.0],["2013-11-27",35.6406,35.883,34.9706,35.6834,227600.0],["2013-11-29",35.883,36.8667,35.3911,35.4909,126700.0],["2013-12-02",35.6406,36.7811,35.6406,36.717,229400.0],["2013-12-03",35.6905,35.7261,33.5022,33.8657,307600.0],["2013-12-04",33.5734,34.493,33.5734,34.1508,188300.0],["2013-12-05",33.9227,35.5836,33.9227,34.2506,164700.0],["2013-12-06",34.9563,35.0989,34.1152,34.5001,234700.0],["2013-12-09",34.5001,34.8351,33.8229,34.3433,166000.0],["2013-12-10",34.4003,34.9634,33.8443,34.2934,200300.0],["2013-12-11",34.3718,34.4716,33.5877,33.6447,166800.0],["2013-12-12",33.5948,34.1651,33.5022,33.9869,138800.0],["2013-12-13",34.1793,34.8209,33.1885,33.2099,235300.0],["2013-12-16",33.2028,33.773,32.4686,32.6824,291600.0],["2013-12-17",32.6824,34.3932,32.6824,34.3504,291400.0],["2013-12-18",34.5714,35.1131,34.1651,34.9207,188100.0],["2013-12-19",34.9278,35.9614,34.6427,35.6905,171100.0],["2013-12-20",35.8331,37.0092,35.8188,36.496,325100.0],["2013-12-23",36.9165,37.7078,36.6956,37.4583,217600.0],["2013-12-24",37.3442,37.6008,36.7027,36.8239,100900.0],["2013-12-26",36.8239,37.1375,36.5031,37.0163,152100.0],["2013-12-27",36.9878,37.4583,36.9736,37.4511,104500.0],["2013-12-30",37.3014,37.6721,37.166,37.3941,104700.0],["2013-12-31",37.3941,38.1354,37.3941,38.1354,169000.0],["2014-01-02",38.0927,38.2139,36.5316,36.8952,146000.0],["2014-01-03",37.1233,37.6365,36.3463,36.5102,175800.0],["2014-01-06",36.5744,36.7811,35.2842,35.8687,147500.0],["2014-01-07",35.9257,36.8738,35.9186,35.9899,228300.0],["2014-01-08",36.0113,36.6742,36.0113,36.6599,249700.0],["2014-01-09",36.9451,37.052,36.496,36.7312,99500.0],["2014-01-10",36.8025,37.0591,36.5815,36.7526,124700.0],["2014-01-13",36.61,36.8167,34.4716,35.0133,299400.0],["2014-01-14",35.0205,35.8259,35.0205,35.7119,111700.0],["2014-01-15",35.8402,36.0683,35.6548,35.8972,79900.0],["2014-01-16",35.8901,36.0897,35.6406,35.8402,278000.0],["2014-01-17",35.8972,37.2088,35.8331,36.2037,132900.0],["2014-01-21",36.2679,36.9949,36.0184,36.7455,112400.0],["2014-01-22",36.9379,37.3799,36.7383,37.1161,93900.0],["2014-01-23",37.0947,37.109,35.6976,36.0469,104800.0],["2014-01-24",35.6976,35.6976,32.0837,32.2334,457400.0],["2014-01-27",32.4829,33.103,30.9075,32.4971,308000.0],["2014-01-28",32.5185,33.1386,32.0908,32.4829,129900.0],["2014-01-29",32.0765,32.3046,30.9503,31.3138,155800.0],["2014-01-30",31.656,31.7843,30.6509,30.9646,212500.0],["2014-01-31",30.2731,30.9859,30.152,30.3159,208700.0],["2014-02-03",30.1733,30.3159,28.1917,28.4341,403500.0],["2014-02-04",28.6408,29.5746,28.5054,28.7976,238700.0],["2014-02-05",28.4911,29.0756,28.1917,28.3628,198400.0],["2014-02-06",28.3913,28.8475,28.3485,28.5838,213600.0],["2014-02-07",28.819,30.1448,28.6907,29.5746,291300.0],["2014-02-10",29.5675,29.6958,28.9616,29.04,158700.0],["2014-02-11",29.154,29.8882,29.04,29.5318,107600.0],["2014-02-12",29.5318,30.4014,29.3821,30.1662,170900.0],["2014-02-13",29.931,30.8434,29.8098,30.8149,163500.0],["2014-02-14",30.7935,31.1713,30.487,30.9503,97600.0],["2014-02-18",31.157,32.4258,31.157,31.8983,192400.0],["2014-02-19",31.78,31.8087,29.5853,29.6714,283700.0],["2014-02-20",31.2062,34.1038,30.281,33.8886,518300.0],["2014-02-21",33.9603,34.0679,32.698,33.2862,224600.0],["2014-02-24",33.2862,34.6417,33.2862,34.3118,210100.0],["2014-02-25",34.5843,35.2155,33.8958,34.197,250600.0],["2014-02-26",34.1899,34.7063,33.7811,33.8815,108800.0],["2014-02-27",33.8241,34.5341,33.7739,34.4624,98300.0],["2014-02-28",34.5772,35.2513,34.4839,34.7278,191800.0],["2014-03-03",34.0464,34.6345,33.1499,34.2688,236100.0],["2014-03-04",34.7708,35.9399,34.7708,35.7749,249600.0],["2014-03-05",31.5577,32.1243,28.8035,28.9685,1423700.0],["2014-03-06",29.0474,29.5207,27.3332,27.4552,804100.0],["2014-03-07",27.8712,28.6601,27.3691,27.405,401800.0],["2014-03-10",28.3589,28.4091,27.5843,28.2154,400600.0],["2014-03-11",28.0791,28.6386,27.7277,27.8066,261700.0],["2014-03-12",27.6273,28.2154,26.7451,27.3691,466500.0],["2014-03-13",27.2543,27.5986,26.3076,26.7021,307000.0],["2014-03-14",26.4009,27.1468,26.2144,26.3363,229200.0],["2014-03-17",26.4511,26.7882,26.3076,26.6877,243400.0],["2014-03-18",27.6201,27.9716,27.0607,27.5914,291600.0],["2014-03-19",27.6847,27.7564,26.9459,27.2041,234100.0],["2014-03-20",27.1611,27.5125,26.573,26.7308,204100.0],["2014-03-21",26.9316,26.9388,26.2502,26.322,300700.0],["2014-03-24",26.4439,26.8599,25.9203,26.7882,244500.0],["2014-03-25",27.0248,27.2974,26.7164,26.8312,139900.0],["2014-03-26",26.9603,26.9603,26.0064,26.0494,221800.0],["2014-03-27",25.9849,26.3578,25.6908,25.7625,175100.0],["2014-03-28",25.7769,26.1355,25.7482,25.8199,150800.0],["2014-03-31",25.9992,26.1642,25.7482,26.1068,333200.0],["2014-04-01",26.2,27.075,26.1785,26.9029,223600.0],["2014-04-02",27.1181,27.5484,26.9029,27.1898,264000.0],["2014-04-03",27.2615,27.5197,27.1109,27.4121,151500.0],["2014-04-04",27.7636,27.7636,26.4941,26.7093,250100.0],["2014-04-07",26.2287,26.3578,25.49,25.5832,336900.0],["2014-04-08",25.6263,26.3435,25.5976,26.0351,210000.0],["2014-04-09",26.2287,26.3578,25.5832,25.8199,253900.0],["2014-04-10",25.6263,26.1283,24.7584,24.9808,281100.0],["2014-04-11",25.0453,25.0453,24.0269,24.5576,381100.0],["2014-04-14",24.7441,25.2677,24.6795,25.1099,279200.0],["2014-04-15",25.117,25.6334,24.7369,25.49,181800.0],["2014-04-16",25.7482,25.8199,25.3178,25.4828,245200.0],["2014-04-17",25.4469,26.2861,25.4469,25.906,213800.0],["2014-04-21",25.8988,26.5371,25.8988,26.4295,188300.0],["2014-04-22",26.3578,26.6591,26.2718,26.53,204500.0],["2014-04-23",26.4009,26.7953,26.3363,26.5443,179700.0],["2014-04-24",26.6806,26.7523,26.1427,26.3793,118500.0],["2014-04-25",26.2933,27.3117,25.9633,26.0064,154900.0],["2014-04-28",25.8199,27.032,25.7123,26.573,227300.0],["2014-04-29",27.0894,28.4449,26.8814,28.115,263800.0],["2014-04-30",27.9142,27.9357,27.3691,27.742,154800.0],["2014-05-01",27.5269,28.2154,26.5515,27.0392,319600.0],["2014-05-02",28.0003,29.2913,26.5371,27.7205,351700.0],["2014-05-05",27.6201,29.1119,27.6201,28.4091,230600.0],["2014-05-06",28.3374,29.0761,28.1294,28.4378,125100.0],["2014-05-07",28.6386,29.0761,28.3517,28.9828,138400.0],["2014-05-08",28.9757,29.3988,28.2441,28.2513,151500.0],["2014-05-09",28.2154,28.9183,27.9931,28.8896,120100.0],["2014-05-12",29.1119,29.7503,29.1119,29.6427,163100.0],["2014-05-13",29.5207,29.8507,29.3486,29.5064,125700.0],["2014-05-14",29.5028,29.7483,28.788,28.8024,117200.0],["2014-05-15",28.5786,28.5858,27.445,28.2176,117400.0],["2014-05-16",28.2825,28.2825,27.2861,27.936,114200.0],["2014-05-19",27.7338,28.5858,27.7194,28.3403,159400.0],["2014-05-20",28.3836,28.3836,27.3728,27.6399,156400.0],["2014-05-21",27.6977,28.2609,27.0117,27.7193,120400.0],["2014-05-22",27.6905,28.1381,27.6905,28.0371,47800.0],["2014-05-23",27.9937,28.7013,27.9937,28.4269,76900.0],["2014-05-27",28.6941,29.279,28.4847,29.0407,97000.0],["2014-05-28",29.0046,29.4234,28.3692,28.3981,87900.0],["2014-05-29",28.4342,28.6797,27.8565,28.2464,94900.0],["2014-05-30",28.2537,28.3764,27.5677,27.9937,176000.0],["2014-06-02",27.9648,28.1598,27.5822,27.6038,67800.0],["2014-06-03",27.5822,27.7627,27.185,27.4811,110600.0],["2014-06-04",27.4017,27.8204,27.3511,27.5894,77300.0],["2014-06-05",27.6183,28.8818,27.2284,28.7158,137000.0],["2014-06-06",28.8024,29.1995,28.1959,28.7519,162000.0],["2014-06-09",28.9324,29.4811,28.7447,29.4234,167900.0],["2014-06-10",29.1634,29.6039,28.8313,28.8457,115200.0],["2014-06-11",28.6219,28.9757,28.5353,28.6436,75000.0],["2014-06-12",28.6436,29.2429,28.5208,28.7663,111200.0],["2014-06-13",28.8674,28.9974,28.528,28.9541,76500.0],["2014-06-16",28.954,29.5822,28.8891,29.2934,101300.0],["2014-06-17",29.1995,29.5894,29.1562,29.5461,135400.0],["2014-06-18",29.8061,30.1166,29.3223,29.8999,167100.0],["2014-06-19",30.0371,30.3187,29.5461,29.6256,161300.0],["2014-06-20",29.7339,29.8205,29.575,29.7483,88700.0],["2014-06-23",29.7411,29.8566,29.3151,29.5461,134300.0],["2014-06-24",29.6039,30.2393,29.1562,29.1707,87900.0],["2014-06-25",29.0046,29.1707,28.658,28.9829,85800.0],["2014-06-26",28.8963,29.1851,28.5353,28.6724,67000.0],["2014-06-27",28.6724,29.0912,28.232,29.0335,290100.0],["2014-06-30",28.8963,29.5317,28.8963,29.3151,90100.0],["2014-07-01",29.5461,30.2104,29.0912,29.1562,154200.0],["2014-07-02",29.0407,29.4812,29.0263,29.2501,99800.0],["2014-07-03",29.3945,29.9721,29.1995,29.8277,114300.0],["2014-07-07",29.8927,29.9144,28.6508,28.723,133500.0],["2014-07-08",28.7086,28.7086,28.167,28.4125,193500.0],["2014-07-09",28.4486,28.6797,28.3331,28.4775,68300.0],["2014-07-10",27.8565,28.6291,27.8565,28.297,76000.0],["2014-07-11",28.3042,28.4342,28.1454,28.297,52100.0],["2014-07-14",28.5641,29.1129,28.528,29.019,165800.0],["2014-07-15",28.9107,29.149,28.8457,29.1057,87300.0],["2014-07-16",29.2429,29.3873,29.0624,29.3439,126800.0],["2014-07-17",29.0985,29.279,28.9468,29.1346,118700.0],["2014-07-18",29.1634,29.4956,29.0118,29.4667,107200.0],["2014-07-21",29.2862,29.8422,29.1418,29.8277,72800.0],["2014-07-22",29.8927,30.8169,29.8205,30.7664,135900.0],["2014-07-23",31.0408,31.1419,30.8458,31.0624,74900.0],["2014-07-24",31.0696,31.5101,30.9541,31.3007,124200.0],["2014-07-25",30.9974,31.2935,30.9469,31.1274,74600.0],["2014-07-28",31.0985,31.2718,30.5281,30.6942,117800.0],["2014-07-29",30.6364,30.7664,30.4631,30.7231,140500.0],["2014-07-30",30.7592,30.7953,29.6689,29.7772,164300.0],["2014-07-31",29.279,29.3873,28.7808,28.8096,160200.0],["2014-08-01",28.8819,28.8819,28.6219,28.7086,130900.0],["2014-08-04",28.7013,28.7013,28.2753,28.5641,126700.0],["2014-08-05",28.4992,28.5497,28.3403,28.4197,132900.0],["2014-08-06",28.0876,29.8638,28.0876,29.51,149600.0],["2014-08-07",29.575,29.575,28.3692,28.4631,132400.0],["2014-08-08",28.5858,28.853,28.167,28.8024,87100.0],["2014-08-11",28.8818,29.3801,28.6291,29.1923,96400.0],["2014-08-12",28.9829,29.0624,28.7374,28.8674,76300.0],["2014-08-13",29.0383,29.3,28.8928,29.2636,172200.0],["2014-08-14",29.2636,29.4309,29.1619,29.3073,70700.0],["2014-08-15",29.5835,29.7798,29.0237,29.4963,92700.0],["2014-08-18",29.4963,30.027,29.3509,29.9107,112700.0],["2014-08-19",30.027,30.3324,29.6708,30.027,104200.0],["2014-08-20",29.8744,30.0997,29.7217,30.027,61800.0],["2014-08-21",30.0852,30.536,29.6781,30.3324,178800.0],["2014-08-22",30.3251,30.3906,30.0343,30.1797,52300.0],["2014-08-25",30.3106,30.4633,30.2452,30.2815,76600.0],["2014-08-26",30.3978,30.4923,30.1797,30.3251,83700.0],["2014-08-27",30.456,30.456,30.2379,30.296,38700.0],["2014-08-28",30.1652,30.6523,29.9107,30.2815,69000.0],["2014-08-29",30.4415,30.6814,30.2161,30.6159,116000.0],["2014-09-02",30.5723,31.3721,30.5505,31.3066,76700.0],["2014-09-03",31.5539,31.9901,31.4157,31.4375,90000.0],["2014-09-04",31.4375,31.6993,30.9286,31.0522,85000.0],["2014-09-05",31.0013,31.2412,30.8268,31.0304,61400.0],["2014-09-08",30.994,30.994,30.4924,30.645,68300.0],["2014-09-09",30.5869,30.645,29.5399,29.6199,110800.0],["2014-09-10",29.5108,29.7362,29.3872,29.569,51800.0],["2014-09-11",29.5108,29.9398,29.4454,29.758,65000.0],["2014-09-12",29.6635,29.758,29.1546,29.2564,52800.0],["2014-09-15",29.2273,29.2491,28.9292,29.0819,84600.0],["2014-09-16",28.9365,29.1473,28.7765,28.8638,42500.0],["2014-09-17",28.8492,28.9365,28.4203,28.5221,55000.0],["2014-09-18",28.5439,28.9147,28.4203,28.6747,45700.0],["2014-09-19",28.7474,28.7474,27.6423,27.8968,222400.0],["2014-09-22",27.5551,27.7877,27.1334,27.3515,107700.0],["2014-09-23",27.3079,27.5187,26.5227,26.5518,100400.0],["2014-09-24",26.4645,26.9007,26.4645,26.7553,78900.0],["2014-09-25",26.7117,26.7917,26.2682,26.3773,70600.0],["2014-09-26",26.5009,27.1552,26.2682,26.9807,68100.0],["2014-09-29",26.6608,27.0316,26.1591,26.21,94700.0],["2014-09-30",26.2246,26.799,25.9265,26.1664,142400.0],["2014-10-01",26.1664,26.3482,25.6866,25.7084,99100.0],["2014-10-02",25.6648,26.6753,25.6648,26.6245,159000.0],["2014-10-03",26.9153,28.6966,26.828,28.6529,165800.0],["2014-10-06",28.8347,30.6741,28.8347,30.1506,344700.0],["2014-10-07",29.9907,30.7468,29.8162,30.1943,170800.0],["2014-10-08",30.2306,31.532,30.2306,31.4375,213600.0],["2014-10-09",31.5175,31.9392,31.154,31.183,144800.0],["2014-10-10",31.0449,32.4408,30.4633,31.9901,145300.0],["2014-10-13",32.1936,32.5935,32.0628,32.1718,137100.0],["2014-10-14",32.3754,33.2915,32.0991,32.9789,162900.0],["2014-10-15",32.7171,33.2624,32.3899,32.9934,254100.0],["2014-10-16",32.659,34.0476,32.5426,34.0258,186600.0],["2014-10-17",34.3166,34.3166,33.4514,33.8804,172200.0],["2014-10-20",33.8804,35.1164,33.8804,35.0437,215500.0],["2014-10-21",35.4145,36.316,35.0873,35.9307,145700.0],["2014-10-22",36.1851,36.2796,35.0437,35.2909,133000.0],["2014-10-23",35.4726,36.0615,35.3418,35.4726,87200.0],["2014-10-24",35.3999,35.7562,35.3636,35.4872,65800.0],["2014-10-27",35.5017,36.127,35.4072,36.0179,121800.0],["2014-10-28",36.127,37.123,36.0397,36.8976,200600.0],["2014-10-29",36.8976,37.3993,35.7053,36.2506,124300.0],["2014-10-30",36.2433,36.6577,35.4435,35.5962,123400.0],["2014-10-31",36.156,37.2611,35.9525,36.9631,149300.0],["2014-11-03",36.854,37.1376,36.1706,36.2651,79200.0],["2014-11-04",35.967,36.5487,35.5526,35.8362,101200.0],["2014-11-05",35.5235,36.2433,35.3199,35.9961,195700.0],["2014-11-06",35.7925,36.0324,35.3854,35.5453,179000.0],["2014-11-07",34.4766,34.4766,30.1724,31.343,709800.0],["2014-11-10",31.1976,31.9683,30.7686,31.9246,315900.0],["2014-11-11",31.9319,32.3681,31.6193,31.7865,242400.0],["2014-11-12",31.772,31.7938,30.3542,30.5142,311000.0],["2014-11-13",30.5069,31.1103,30.2161,30.3906,107600.0],["2014-11-14",30.3179,31.2994,30.2742,31.2921,189400.0],["2014-11-17",31.1685,31.4448,30.8995,30.9431,159400.0],["2014-11-18",30.8995,31.1831,29.5399,29.7144,229100.0],["2014-11-19",29.2423,29.7693,29.0154,29.3448,194100.0],["2014-11-20",29.2496,29.8937,29.2496,29.7473,125200.0],["2014-11-21",30.0548,30.5159,29.8864,30.3037,132800.0],["2014-11-24",30.2963,30.6989,30.2158,30.677,110500.0],["2014-11-25",30.6623,31.1015,30.5379,30.6916,69400.0],["2014-11-26",30.7062,30.9551,30.3768,30.6184,94400.0],["2014-11-28",30.4281,30.5745,29.5717,29.5936,55700.0],["2014-12-01",29.5644,29.6156,29.0959,29.4546,163300.0],["2014-12-02",29.4106,29.8132,29.3155,29.5058,97800.0],["2014-12-03",29.4619,30.5086,29.4546,30.3476,106800.0],["2014-12-04",30.311,30.6477,30.0255,30.1939,116600.0],["2014-12-05",30.2744,30.7428,29.7474,29.9889,151300.0],["2014-12-08",29.9377,31.731,29.7693,31.2333,166000.0],["2014-12-09",30.816,31.936,30.6257,31.9067,122500.0],["2014-12-10",31.9433,32.9021,31.8554,32.0897,148900.0],["2014-12-11",32.1409,32.8216,31.4748,31.57,117300.0],["2014-12-12",31.3357,32.1043,31.0649,31.5773,123300.0],["2014-12-15",31.4821,31.5919,29.8352,30.2158,150900.0],["2014-12-16",30.2378,30.9917,30.2378,30.5598,143000.0],["2014-12-17",30.677,32.1995,30.677,32.1409,129700.0],["2014-12-18",32.5874,33.905,32.3312,32.9388,207800.0],["2014-12-19",33.0266,34.1319,32.968,33.6488,299700.0],["2014-12-22",33.6488,33.8098,32.7265,32.7777,115200.0],["2014-12-23",33.0851,33.4511,32.8509,33.356,62300.0],["2014-12-24",33.4438,33.6634,32.9973,33.2901,45900.0],["2014-12-26",33.4877,33.8757,33.2023,33.6341,57900.0],["2014-12-29",33.5463,33.8171,32.5435,32.5874,61600.0],["2014-12-30",32.4996,32.8143,32.1336,32.258,70500.0],["2014-12-31",32.3898,32.3898,31.6505,31.6505,105300.0],["2015-01-02",31.8774,31.8774,30.633,31.387,135500.0],["2015-01-05",31.0649,31.3796,30.128,31.1454,210900.0],["2015-01-06",31.2918,31.4748,30.0987,30.3183,94100.0],["2015-01-07",30.6843,31.5334,30.0987,31.4821,143300.0],["2015-01-08",31.6578,32.5654,31.5773,32.3385,115900.0],["2015-01-09",32.4337,32.602,32.0823,32.3019,97900.0],["2015-01-12",32.4923,33.1071,32.4337,32.9534,100100.0],["2015-01-13",33.2169,33.9708,32.9241,33.2389,163300.0],["2015-01-14",32.9388,34.066,32.829,33.6854,168400.0],["2015-01-15",33.7585,33.8098,32.9607,33.1071,100400.0],["2015-01-16",33.1437,34.1758,33.1437,34.1245,59100.0],["2015-01-20",34.1246,34.1246,33.3999,33.5097,79600.0],["2015-01-21",33.3047,33.8464,33.3047,33.6707,82400.0],["2015-01-22",33.9489,34.4027,33.6414,34.0953,88100.0],["2015-01-23",34.2563,34.3734,33.5756,33.7951,65700.0],["2015-01-26",33.7586,34.4027,33.3047,34.3588,98100.0],["2015-01-27",33.883,34.1904,33.7439,34.0806,100800.0],["2015-01-28",34.1172,34.5052,33.6049,33.8171,97600.0],["2015-01-29",33.8025,34.3441,33.7073,34.1099,61700.0],["2015-01-30",33.8976,34.1319,33.4804,33.8244,148100.0],["2015-02-02",34.0514,34.088,32.99,33.8903,118100.0],["2015-02-03",33.9708,35.1273,33.9635,35.1273,82100.0],["2015-02-04",34.8785,35.8081,34.8785,35.3396,78600.0],["2015-02-05",35.1493,35.5812,34.959,35.4933,56700.0],["2015-02-06",35.5812,36.1667,35.1347,35.6031,51400.0],["2015-02-09",35.486,35.8227,34.5564,34.7687,39300.0],["2015-02-10",34.9077,35.1786,34.5784,35.0249,61700.0],["2015-02-11",35.0176,35.5885,34.8419,35.5299,88000.0],["2015-02-12",35.5885,36.3058,35.4494,36.0862,45100.0],["2015-02-13",36.1302,36.8768,36.1082,36.6059,118500.0],["2015-02-17",36.5254,36.5254,34.1538,34.4027,93400.0],["2015-02-18",34.2185,34.3217,33.6292,34.2333,64600.0],["2015-02-19",34.1154,34.8889,33.9607,34.7047,46500.0],["2015-02-20",34.7416,34.8226,34.0491,34.5574,52900.0],["2015-02-23",34.4985,34.7931,34.3438,34.5721,56000.0],["2015-02-24",34.5132,34.6016,34.1375,34.2406,68000.0],["2015-02-25",34.108,34.3585,33.9312,34.0786,97200.0],["2015-02-26",34.1891,35.0362,33.9975,35.0215,150700.0],["2015-02-27",35.132,35.6256,34.7784,34.8594,80100.0],["2015-03-02",34.9478,36.3843,34.911,35.3751,201900.0],["2015-03-03",35.3751,35.3751,34.1817,34.7931,96000.0],["2015-03-04",34.7268,34.8373,34.167,34.2554,102100.0],["2015-03-05",34.027,35.0436,33.7323,34.4616,167400.0],["2015-03-06",33.5187,35.5225,33.5187,34.9626,165700.0],["2015-03-09",35.1394,35.7876,34.5869,34.5942,116600.0],["2015-03-10",34.3806,34.5353,32.8999,33.2903,113400.0],["2015-03-11",33.1209,34.1154,32.9588,33.9754,94100.0],["2015-03-12",34.027,35.7729,33.9681,35.7287,93200.0],["2015-03-13",35.7803,36.6716,35.574,35.8834,117400.0],["2015-03-16",35.8834,36.4212,35.8834,36.097,78300.0],["2015-03-17",36.0823,36.377,33.8944,34.4322,198000.0],["2015-03-18",34.1007,34.2259,33.224,33.364,123400.0],["2015-03-19",33.1135,33.7692,32.8557,33.4966,102500.0],["2015-03-20",33.7102,33.9312,33.1651,33.9239,115000.0],["2015-03-23",33.9975,34.3364,33.4303,33.5703,104500.0],["2015-03-24",33.4745,33.7839,33.4156,33.4303,60900.0],["2015-03-25",33.5408,33.5408,33.1503,33.3272,76100.0],["2015-03-26",33.1356,33.4008,31.9422,32.1337,100800.0],["2015-03-27",32.1779,32.4579,31.4118,31.758,109900.0],["2015-03-30",31.758,33.2903,31.7507,32.6862,115900.0],["2015-03-31",32.2369,33.9091,32.2369,33.7912,132100.0],["2015-04-01",33.8355,35.1615,33.3861,34.7416,132000.0],["2015-04-02",34.8963,34.8963,34.0712,34.3364,58400.0],["2015-04-06",34.0712,34.2701,33.8944,34.0344,52600.0],["2015-04-07",34.0491,34.7637,34.0417,34.1449,90900.0],["2015-04-08",33.9681,34.4985,33.9165,34.2922,72300.0],["2015-04-09",34.189,34.3953,33.9607,33.9754,54900.0],["2015-04-10",34.1301,34.6532,33.9681,34.3364,42800.0],["2015-04-13",34.7416,35.3162,34.3659,34.55,78400.0],["2015-04-14",34.5869,35.213,34.0565,34.7268,65400.0],["2015-04-15",34.7931,35.0141,34.2259,34.2333,63000.0],["2015-04-16",34.2701,34.6679,33.9754,34.6016,42900.0],["2015-04-17",34.3511,34.55,32.4947,33.1798,112500.0],["2015-04-20",33.3714,34.4911,33.3714,33.806,61100.0],["2015-04-21",34.0565,34.1375,33.3493,33.3861,42000.0],["2015-04-22",33.6218,34.4248,32.9956,34.1817,55300.0],["2015-04-23",34.1817,34.3953,33.725,33.887,40800.0],["2015-04-24",33.7471,34.6532,33.4819,34.4101,54900.0],["2015-04-27",34.3953,34.4101,32.782,33.1651,108400.0],["2015-04-28",33.2093,33.2093,32.2148,32.9293,86900.0],["2015-04-29",32.6421,32.8483,32.3326,32.421,61000.0],["2015-04-30",32.782,33.4082,31.677,32.1043,132100.0],["2015-05-01",34.4764,34.7195,32.9293,34.1964,179900.0],["2015-05-04",34.3364,34.6826,33.1504,34.6237,184400.0],["2015-05-05",34.5058,34.8005,33.7323,34.0344,146600.0],["2015-05-06",34.027,34.3953,33.8355,34.3806,116600.0],["2015-05-07",34.248,34.9847,34.0491,34.8815,101000.0],["2015-05-08",35.0362,35.0878,33.9828,34.1522,55000.0],["2015-05-11",34.2038,34.6974,33.7765,33.7986,90900.0],["2015-05-12",33.7397,33.7471,32.4947,32.8336,118600.0],["2015-05-13",32.9522,33.7681,32.7001,33.464,93000.0],["2015-05-14",33.5159,33.7162,33.0783,33.197,61700.0],["2015-05-15",33.197,33.3824,32.9003,33.2934,59400.0],["2015-05-18",33.1228,33.2934,32.6037,32.9374,52300.0],["2015-05-19",32.9374,33.2786,32.663,32.9671,80800.0],["2015-05-20",32.9522,33.1451,32.7446,32.9745,62300.0],["2015-05-21",32.9745,33.0264,32.0993,32.2254,112700.0],["2015-05-22",32.2996,32.7001,32.2328,32.485,47900.0],["2015-05-26",32.3738,32.485,31.15,31.4096,122900.0],["2015-05-27",31.7063,31.8917,31.4022,31.7953,74400.0],["2015-05-28",31.8175,32.2032,31.7433,32.1883,45100.0],["2015-05-29",32.3218,32.4331,31.8472,32.0623,61000.0],["2015-06-01",32.4702,32.6037,31.8917,32.2477,70300.0],["2015-06-02",32.2551,32.3738,31.9362,32.0697,74200.0],["2015-06-03",32.2996,32.5591,31.9881,32.396,65800.0],["2015-06-04",32.1142,32.4405,32.1142,32.1883,198000.0],["2015-06-05",32.2847,32.4405,31.9881,32.2996,82300.0],["2015-06-08",32.3292,32.5666,31.6247,31.6914,59900.0],["2015-06-09",31.6173,31.6173,31.0981,31.3354,69500.0],["2015-06-10",31.3948,31.9881,31.3948,31.9139,78200.0],["2015-06-11",31.8546,32.4776,31.8027,32.0919,45100.0],["2015-06-12",32.04,32.3515,31.8917,32.1883,50200.0],["2015-06-15",32.0326,32.4331,31.6098,31.7433,77600.0],["2015-06-16",31.6692,32.3663,31.6692,32.0326,63100.0],["2015-06-17",32.0177,32.3886,31.8917,31.9436,47500.0],["2015-06-18",31.9584,32.3886,31.6766,31.9658,69300.0],["2015-06-19",32.0771,32.5814,31.862,32.4182,78600.0],["2015-06-22",32.5221,33.3305,32.4108,33.0709,148600.0],["2015-06-23",33.2563,34.1167,33.0412,34.0128,135000.0],["2015-06-24",33.9609,34.0351,33.3602,33.3898,85800.0],["2015-06-25",33.553,33.7236,33.1377,33.2489,33800.0],["2015-06-26",33.3008,33.5159,32.9671,33.3602,150900.0],["2015-06-29",32.7743,33.0338,32.4479,32.5221,109300.0],["2015-06-30",32.8336,33.0783,32.5295,32.7891,53900.0],["2015-07-01",33.1673,33.6346,32.7446,33.0042,93300.0],["2015-07-02",32.8929,33.0487,31.5876,31.7507,97800.0],["2015-07-06",31.6321,32.7149,31.3577,32.2477,93000.0],["2015-07-07",32.307,32.5592,31.684,32.3663,106100.0],["2015-07-08",31.9213,32.4702,31.7359,32.0697,134300.0],["2015-07-09",32.4034,32.7001,31.7582,31.8323,95600.0],["2015-07-10",32.2625,32.6333,32.1067,32.5666,92100.0],["2015-07-13",32.6333,33.4269,32.5666,33.1006,60100.0],["2015-07-14",33.2415,33.2415,32.3515,32.5221,46400.0],["2015-07-15",32.5221,33.1599,32.4405,33.1377,76400.0],["2015-07-16",33.4937,33.7458,33.3379,33.7088,102200.0],["2015-07-17",33.7087,34.1167,33.0932,33.7532,158200.0],["2015-07-20",33.9164,34.0202,33.1006,33.3676,180500.0],["2015-07-21",33.2934,33.5233,32.3441,32.663,247800.0],["2015-07-22",32.8113,33.9312,32.7001,33.4566,239200.0],["2015-07-23",33.5382,33.7236,32.4108,33.2563,135300.0],["2015-07-24",33.3008,33.3008,32.7001,32.8558,56700.0],["2015-07-27",32.8336,33.4195,32.218,33.1599,79600.0],["2015-07-28",33.3898,33.4343,32.9671,33.2267,68200.0],["2015-07-29",33.1673,33.5085,33.1451,33.1822,46500.0],["2015-07-30",33.2044,33.375,33.0857,33.2786,41700.0],["2015-07-31",33.1377,33.6494,33.1154,33.286,137200.0],["2015-08-03",33.3453,33.3453,32.2773,32.5888,122800.0],["2015-08-04",32.9077,33.3157,32.6556,33.0487,107700.0],["2015-08-05",31.9287,33.1599,29.459,29.5628,537500.0],["2015-08-06",29.3032,30.7495,29.2958,30.4306,221200.0],["2015-08-07",30.2303,31.1871,29.2958,30.438,216200.0],["2015-08-10",30.6976,31.5802,30.4751,30.6086,125200.0],["2015-08-11",30.4602,30.7643,30.3712,30.6531,86000.0],["2015-08-12",30.4973,32.0993,30.3638,32.0029,192600.0],["2015-08-13",32.2922,32.5666,31.3206,32.1364,203400.0],["2015-08-14",32.1142,32.3589,31.5282,31.8472,86600.0],["2015-08-17",31.7359,32.1438,31.3799,32.0919,76700.0],["2015-08-18",32.1809,32.2254,31.5134,31.5727,92400.0],["2015-08-19",31.4458,31.7819,31.0648,31.2292,90800.0],["2015-08-20",30.9528,31.3337,30.3627,30.415,119800.0],["2015-08-21",29.9668,30.4822,29.5112,29.9594,168900.0],["2015-08-24",28.7942,29.8697,28.585,29.5486,181500.0],["2015-08-25",30.3926,30.3926,29.1228,29.1676,262800.0],["2015-08-26",29.7054,30.0266,29.0705,29.81,207700.0],["2015-08-27",30.049,30.049,28.9585,29.0556,139400.0],["2015-08-28",29.1676,29.3618,28.2788,28.6,221400.0],["2015-08-31",28.1966,29.8175,28.1966,29.6905,142200.0],["2015-09-01",29.5486,29.6979,28.951,29.1378,87900.0],["2015-09-02",29.3394,29.3394,28.7643,28.9286,128000.0],["2015-09-03",29.1676,29.2348,28.6,28.6,79500.0],["2015-09-04",28.2862,28.6821,27.9875,28.0248,61600.0],["2015-09-08",28.4058,28.7419,28.3087,28.6074,59100.0],["2015-09-09",28.839,29.3245,28.4058,29.0033,146900.0],["2015-09-10",28.9436,29.0556,28.6074,28.6971,51000.0],["2015-09-11",28.6523,28.8987,28.1668,28.6523,140600.0],["2015-09-14",28.6448,29.0108,28.5029,28.6298,75600.0],["2015-09-15",28.5701,28.9809,28.5701,28.7045,77100.0],["2015-09-16",28.6224,29.2274,28.473,29.1378,60200.0],["2015-09-17",29.1377,29.8772,29.1377,29.7726,89500.0],["2015-09-18",29.4216,29.6681,28.3161,28.4804,102300.0],["2015-09-21",28.4805,29.7353,28.4506,29.5859,105700.0],["2015-09-22",29.3245,29.4515,28.8838,28.9958,69900.0],["2015-09-23",28.9809,29.3693,28.3759,28.5477,145100.0],["2015-09-24",28.5103,28.6298,28.1593,28.6298,154800.0],["2015-09-25",28.6298,28.9436,28.4207,28.6149,58300.0],["2015-09-28",28.5253,28.5402,27.9427,27.9576,109100.0],["2015-09-29",28.0622,28.5925,27.9875,28.4356,187100.0],["2015-09-30",28.7195,29.0481,28.3535,28.9585,153400.0],["2015-10-01",28.712,28.712,27.8979,27.9352,96600.0],["2015-10-02",27.6887,27.8605,27.0389,27.5244,141800.0],["2015-10-05",27.9203,29.4589,27.9203,29.317,291100.0],["2015-10-06",29.2124,29.8025,29.1452,29.5411,143100.0],["2015-10-07",29.4963,31.147,29.4963,30.7586,214900.0],["2015-10-08",30.6615,30.6615,29.8249,29.9669,109400.0],["2015-10-09",29.8623,30.0864,29.7951,29.8324,97000.0],["2015-10-12",29.8996,30.0117,29.6681,29.8772,128000.0],["2015-10-13",29.8399,30.3179,29.4589,29.6382,67100.0],["2015-10-14",29.7726,30.0191,28.7643,29.0481,281400.0],["2015-10-15",29.1303,29.6307,28.9734,29.6009,162300.0],["2015-10-16",29.7129,30.0042,29.3917,29.6755,191400.0],["2015-10-19",29.6531,29.81,29.4589,29.6905,137100.0],["2015-10-20",30.1909,32.7604,29.9519,32.6782,417600.0],["2015-10-21",32.7902,32.9994,32.3794,32.4541,129600.0],["2015-10-22",32.6558,33.1264,32.4168,32.85,98800.0],["2015-10-23",32.9023,33.3953,32.5587,33.0442,81600.0],["2015-10-26",33.1114,33.3205,32.6632,33.2234,124800.0],["2015-10-27",33.0816,33.2459,32.2301,32.7529,71900.0],["2015-10-28",32.7529,33.821,32.7155,33.8061,114200.0],["2015-10-29",33.4849,33.9853,33.3355,33.3579,64400.0],["2015-10-30",33.2608,33.6193,32.5587,32.5736,59400.0],["2015-11-02",32.596,33.3206,32.596,32.9919,145700.0],["2015-11-03",32.8201,33.089,31.8865,31.9985,260200.0],["2015-11-04",31.6698,31.7445,28.6149,29.698,472600.0],["2015-11-05",29.8324,31.5727,29.7278,31.386,191200.0],["2015-11-06",31.2217,31.6176,31.2217,31.4756,73400.0],["2015-11-09",31.3711,31.5578,30.6914,30.8333,118300.0],["2015-11-10",30.7959,30.9901,30.7063,30.8557,60700.0],["2015-11-11",30.9154,31.0798,30.654,30.9304,77700.0],["2015-11-12",30.8557,30.8557,30.3328,30.4299,66600.0],["2015-11-13",30.3627,30.5569,30.0117,30.4075,71300.0],["2015-11-16",30.4001,30.8781,30.1834,30.7586,105700.0],["2015-11-17",30.9827,31.274,30.3478,30.4523,118300.0],["2015-11-18",31.0167,31.0317,30.1062,30.2567,93000.0],["2015-11-19",30.5502,30.5502,29.2032,29.3989,103300.0],["2015-11-20",29.6547,30.1965,29.4064,29.5118,95300.0],["2015-11-23",29.444,30.0912,29.3838,29.9783,74200.0],["2015-11-24",29.7375,29.8504,29.0452,29.1807,94200.0],["2015-11-25",29.1656,29.4441,28.9775,29.2635,64800.0],["2015-11-27",28.9625,28.97,27.5478,28.0445,139200.0],["2015-11-30",28.4809,30.0611,28.4132,29.444,185300.0],["2015-12-01",29.3011,29.5945,28.5862,28.7066,84800.0],["2015-12-02",28.9023,29.0979,28.4207,28.5336,80400.0],["2015-12-03",28.4884,29.0151,28.0068,28.2627,125200.0],["2015-12-04",28.3906,28.7142,28.0144,28.3229,51800.0],["2015-12-07",28.3379,28.5862,27.9165,28.4734,91600.0],["2015-12-08",28.4884,28.6615,28.0294,28.1347,59400.0],["2015-12-09",27.9843,28.3906,27.4049,27.4575,112000.0],["2015-12-10",27.3898,27.435,26.9609,27.2092,98700.0],["2015-12-11",26.9308,27.1264,25.2528,25.629,203200.0],["2015-12-14",25.7043,25.7193,24.4552,24.5003,193700.0],["2015-12-15",24.711,24.9142,24.2972,24.5605,157800.0],["2015-12-16",25.17,26.4868,24.8991,25.629,271200.0],["2015-12-17",25.5463,26.0128,25.0572,25.1926,114900.0],["2015-12-18",24.8314,25.0421,24.3122,24.3423,282000.0],["2015-12-21",24.5906,25.0572,24.3348,25.0346,100700.0],["2015-12-22",25.2528,25.9225,25.2152,25.6516,96900.0],["2015-12-23",25.8623,26.1859,25.7795,26.1708,120900.0],["2015-12-24",26.3815,26.9383,26.3364,26.5621,65700.0],["2015-12-28",26.4944,27.1791,26.073,26.4567,92100.0],["2015-12-29",26.5771,27.3748,26.5395,27.1942,142600.0],["2015-12-30",27.2619,27.4124,26.7878,26.833,110000.0],["2015-12-31",27.0888,27.0888,26.1031,26.2235,94000.0],["2016-01-04",25.9601,25.9601,24.8465,25.0948,198000.0],["2016-01-05",25.4259,25.7494,24.9368,25.1475,104100.0],["2016-01-06",25.0271,25.17,24.7712,24.8991,88700.0],["2016-01-07",24.4176,24.869,24.2896,24.4401,146000.0],["2016-01-08",24.1692,24.6659,23.6199,23.6275,310800.0],["2016-01-11",23.9586,24.2144,23.6124,23.8005,209900.0],["2016-01-12",24.0639,24.2219,23.4544,23.7253,160700.0],["2016-01-13",23.7253,24.1241,22.9277,23.3641,169400.0],["2016-01-14",23.5447,24.4627,23.1609,24.2671,182300.0],["2016-01-15",23.5447,23.6726,22.431,23.1308,173400.0],["2016-01-19",23.3265,23.3265,22.2128,22.5891,201700.0],["2016-01-20",22.3784,23.2813,22.0473,22.6869,206200.0],["2016-01-21",22.8299,23.2287,22.3859,22.4762,176400.0],["2016-01-22",23.0556,23.4017,22.7546,23.2663,69100.0],["2016-01-25",23.4469,23.477,22.8299,23.2889,128100.0],["2016-01-26",23.5221,24.1768,23.3039,23.7704,197000.0],["2016-01-27",23.793,24.1391,23.5447,23.6726,126200.0],["2016-01-28",23.9811,24.3574,23.8607,23.9736,80500.0],["2016-01-29",24.252,25.1023,24.252,25.0195,143000.0],["2016-02-01",24.9593,25.0797,24.1542,24.395,123100.0],["2016-02-02",24.6734,24.9292,23.951,24.252,95300.0],["2016-02-03",24.395,24.6358,23.7855,23.9285,89400.0],["2016-02-04",23.9435,24.3649,23.7328,24.1316,94800.0],["2016-02-05",24.3574,24.9669,24.1467,24.7261,154900.0],["2016-02-08",24.4326,24.6508,23.9736,24.4627,132200.0],["2016-02-09",24.0639,24.4928,23.7027,24.0714,105200.0],["2016-02-10",24.3574,24.8239,24.1542,24.4552,77300.0],["2016-02-11",23.9736,24.5079,23.778,24.4477,93200.0],["2016-02-12",24.6734,25.3958,24.41,25.2378,91800.0],["2016-02-16",25.6742,25.8397,25.17,25.7871,97300.0],["2016-02-17",25.9616,25.9768,25.5745,25.696,87600.0],["2016-02-18",25.8098,26.4019,25.658,26.1818,91300.0],["2016-02-19",26.159,26.3488,26.0148,26.159,68500.0],["2016-02-22",26.0603,26.5689,25.9313,26.4854,79300.0],["2016-02-23",26.4323,26.4323,25.9465,25.9844,62300.0],["2016-02-24",25.8174,26.3184,25.6504,26.0603,68100.0],["2016-02-25",26.1666,26.5765,25.863,26.5082,68900.0],["2016-02-26",26.7208,26.9713,26.0376,26.2349,116600.0],["2016-02-29",26.2501,27.0851,26.1059,26.6752,192300.0],["2016-03-01",26.8118,27.0548,26.5234,27.032,122000.0],["2016-03-02",26.9713,27.0927,26.5689,26.827,116700.0],["2016-03-03",26.8574,27.1383,24.9217,25.5973,272800.0],["2016-03-04",24.618,24.6256,22.7962,23.3503,418800.0],["2016-03-07",23.3807,23.8361,23.3807,23.5856,199700.0],["2016-03-08",23.3807,24.0259,23.3807,23.7982,198500.0],["2016-03-09",23.783,23.8893,23.1757,23.6539,152700.0],["2016-03-10",23.7906,23.8513,23.3655,23.5629,150100.0],["2016-03-11",23.8134,24.0942,23.6464,24.0791,145400.0],["2016-03-14",24.0866,24.3599,24.0866,24.2916,139600.0],["2016-03-15",24.1777,24.284,23.7299,24.2309,165000.0],["2016-03-16",24.0791,24.3599,23.8665,23.9804,128400.0],["2016-03-17",23.8285,24.6939,23.8285,24.5573,86300.0],["2016-03-18",24.6863,24.7698,24.2385,24.4738,113800.0],["2016-03-21",24.489,25.2177,24.4814,24.8002,113600.0],["2016-03-22",24.5801,25.1266,24.3599,25.0583,75600.0],["2016-03-23",24.9217,25.1722,24.6787,24.9596,269100.0],["2016-03-24",24.9065,25.2177,24.6712,25.1039,174500.0],["2016-03-28",25.0811,25.2557,24.7547,25.0963,95000.0],["2016-03-29",24.9748,25.2633,24.7167,25.1494,99100.0],["2016-03-30",25.2025,25.4303,25.0507,25.2481,130200.0],["2016-03-31",25.3164,25.5593,25.2405,25.2784,55000.0],["2016-04-01",25.0507,25.3847,25.0507,25.0507,98800.0],["2016-04-04",25.0507,25.7719,25.0507,25.0583,174900.0],["2016-04-05",24.8913,25.1494,24.7015,24.785,100100.0],["2016-04-06",24.7243,25.119,24.7091,24.8989,87500.0],["2016-04-07",24.7774,25.3012,24.7774,25.0279,207100.0],["2016-04-08",25.2709,25.4834,25.0507,25.1266,205800.0],["2016-04-11",25.1722,25.5821,24.6939,24.7395,112700.0],["2016-04-12",24.7243,25.1873,24.7243,25.0659,116300.0],["2016-04-13",25.1418,25.3392,25.0583,25.2253,247600.0],["2016-04-14",25.362,25.362,25.0204,25.0583,148400.0],["2016-04-15",25.1039,25.2784,24.9293,25.0431,191100.0],["2016-04-18",25.0659,25.1039,24.2612,24.3599,151800.0],["2016-04-19",24.2309,24.7167,24.1474,24.1626,136500.0],["2016-04-20",24.2461,24.4055,23.9045,24.1777,119000.0],["2016-04-21",24.1929,24.2309,23.5097,23.5173,125000.0],["2016-04-22",23.4945,23.6691,23.3807,23.5629,125600.0],["2016-04-25",23.6691,23.6691,22.5608,22.8037,148300.0],["2016-04-26",22.9859,23.3807,22.614,22.9252,285400.0],["2016-04-27",22.9024,23.0163,22.3483,22.3862,136100.0],["2016-04-28",22.3786,22.7051,22.28,22.4773,73800.0],["2016-04-29",22.5229,23.0011,22.371,22.743,103100.0],["2016-05-02",22.7734,23.1909,22.743,22.9935,104000.0],["2016-05-03",22.9176,23.1681,22.4242,23.0391,159600.0],["2016-05-04",22.0143,22.4849,21.2779,21.6499,456100.0],["2016-05-05",21.7562,23.5097,21.7486,23.3883,353500.0],["2016-05-06",23.2137,23.6464,23.2137,23.3275,103600.0],["2016-05-09",23.3275,24.0107,23.2972,23.7906,102800.0],["2016-05-10",23.8058,24.4055,23.8058,24.3296,110200.0],["2016-05-11",24.2157,24.4434,23.912,23.912,112300.0],["2016-05-12",23.9272,24.3296,23.9272,24.1853,119600.0],["2016-05-13",24.0107,24.4358,23.9272,24.1398,114600.0],["2016-05-16",24.1398,24.3144,23.745,24.2536,213400.0],["2016-05-17",24.1018,24.4131,23.6312,23.912,193700.0],["2016-05-18",23.8891,24.7321,23.6821,24.7014,197100.0],["2016-05-19",24.7474,24.7474,23.7588,23.8201,96600.0],["2016-05-20",23.8584,24.3336,23.7664,24.165,112400.0],["2016-05-23",24.2109,24.4409,23.9504,23.9657,54600.0],["2016-05-24",24.1266,24.6018,24.0193,24.3566,162100.0],["2016-05-25",24.4792,25.031,24.3182,24.3872,70600.0],["2016-05-26",24.2876,24.5328,24.0807,24.1879,104100.0],["2016-05-27",24.1113,24.5405,24.1113,24.2723,51300.0],["2016-05-31",24.2723,24.6018,24.2033,24.3336,94300.0],["2016-06-01",24.3489,24.9467,24.1496,24.9314,101100.0],["2016-06-02",24.9237,25.1076,24.6248,24.8471,237700.0],["2016-06-03",24.6631,24.7014,24.3719,24.3949,124400.0],["2016-06-06",24.3949,24.9774,24.3336,24.6861,81100.0],["2016-06-07",24.7474,24.7474,24.1496,24.3872,194700.0],["2016-06-08",24.3259,24.4409,23.4982,23.5978,154100.0],["2016-06-09",23.6055,23.6515,23.2223,23.5748,135900.0],["2016-06-10",23.4675,23.6285,23.2376,23.6131,151900.0],["2016-06-13",23.6131,23.7281,22.7011,22.7854,114400.0],["2016-06-14",22.6551,23.0383,22.2643,22.4252,157800.0],["2016-06-15",22.4329,22.7471,22.1953,22.2106,65100.0],["2016-06-16",22.1646,22.2413,21.9194,22.0803,153500.0],["2016-06-17",21.9194,22.0803,21.2373,21.3446,155500.0],["2016-06-20",21.6358,21.7967,21.2679,21.2986,159500.0],["2016-06-21",21.4059,21.7278,21.1606,21.6281,220100.0],["2016-06-22",21.5822,21.7048,21.1453,21.1606,82500.0],["2016-06-23",21.3369,21.4749,21.2833,21.3216,77600.0],["2016-06-24",21.0303,21.2756,20.6165,20.969,158600.0],["2016-06-27",20.8157,21.015,20.5552,20.7008,117200.0],["2016-06-28",20.8924,21.1836,20.7008,20.7314,106200.0],["2016-06-29",20.6931,21.0073,20.5935,20.6931,98500.0],["2016-06-30",20.6931,20.9537,20.6241,20.9077,64900.0],["2016-07-01",21.015,21.2219,20.7851,20.8387,71600.0],["2016-07-05",20.6165,21.0073,20.2563,20.5782,104200.0],["2016-07-06",20.4862,20.9154,20.4402,20.8157,99400.0],["2016-07-07",20.9154,21.1683,20.7927,21.1146,92600.0],["2016-07-08",21.3063,21.8657,21.2679,21.5132,91300.0],["2016-07-11",21.6741,22.5172,21.6741,22.1953,100100.0],["2016-07-12",22.2336,22.977,22.2336,22.7471,82700.0],["2016-07-13",22.7164,23.2606,22.4942,22.6015,86800.0],["2016-07-14",22.6858,22.7011,22.4175,22.5095,61800.0],["2016-07-15",22.6935,22.6935,22.4099,22.5785,50400.0],["2016-07-18",22.5325,22.7394,22.1953,22.2029,69600.0],["2016-07-19",22.2643,22.2643,21.9424,21.95,51700.0],["2016-07-20",22.0113,22.5708,21.9654,22.2796,50700.0],["2016-07-21",22.2259,22.4712,22.0497,22.1953,43700.0],["2016-07-22",22.2949,22.7394,22.18,22.6015,36800.0],["2016-07-25",22.4942,22.7548,22.4405,22.5172,70000.0],["2016-07-26",22.6321,22.9004,22.4942,22.5785,54300.0],["2016-07-27",22.6321,23.1993,22.6321,23.138,97500.0],["2016-07-28",23.1916,23.4522,23.0,23.2683,92700.0],["2016-07-29",23.2606,23.3756,22.9924,23.115,99200.0],["2016-08-01",23.1226,23.4599,23.0307,23.161,54300.0],["2016-08-02",23.0996,23.2913,22.7088,22.8161,76800.0],["2016-08-03",22.2259,23.4675,22.2259,22.7164,184300.0],["2016-08-04",22.5785,24.0423,22.5785,23.8201,118800.0],["2016-08-05",23.9657,24.4869,23.8507,24.2723,97100.0],["2016-08-08",24.3872,24.7398,24.2723,24.6631,71900.0],["2016-08-09",24.6938,25.123,24.3872,25.0693,110300.0],["2016-08-10",25.1613,25.2763,24.8931,24.9544,81900.0],["2016-08-11",24.9697,25.077,24.3642,24.3872,110200.0],["2016-08-12",24.4409,24.6018,24.1113,24.1266,89600.0],["2016-08-15",23.9427,24.4715,23.6745,23.9044,61300.0],["2016-08-16",23.935,24.2109,23.4829,23.6975,103700.0],["2016-08-17",23.6046,23.8445,23.5272,23.7671,95800.0],["2016-08-18",23.8677,24.3011,23.7284,24.2779,67900.0],["2016-08-19",24.2082,24.2082,23.9296,23.9993,83700.0],["2016-08-22",24.0148,24.185,23.8135,23.9606,89000.0],["2016-08-23",24.1231,24.719,23.9683,24.5023,101100.0],["2016-08-24",24.5178,24.5178,23.7284,23.9374,82700.0],["2016-08-25",23.9683,24.2856,23.8445,24.2237,87800.0],["2016-08-26",24.2392,24.5642,24.0535,24.3475,48400.0],["2016-08-29",24.4636,24.5333,24.1463,24.2702,47000.0],["2016-08-30",24.3321,24.7113,24.1231,24.5952,50700.0],["2016-08-31",24.6958,24.7809,24.3011,24.6029,82500.0],["2016-09-01",24.541,24.5952,23.8909,24.0767,104900.0],["2016-09-02",24.0689,24.5642,23.5194,24.4559,189500.0],["2016-09-06",24.5255,25.1369,24.5255,25.0673,45300.0],["2016-09-07",25.0595,25.5316,25.0286,25.4001,47200.0],["2016-09-08",25.4388,25.5703,25.0054,25.1834,77800.0],["2016-09-09",25.0905,25.0905,24.2315,24.2392,69000.0],["2016-09-12",24.2237,24.8893,23.9993,24.7655,96600.0],["2016-09-13",24.5023,25.1679,24.1463,24.3011,139700.0],["2016-09-14",24.4249,24.5101,24.007,24.1618,49400.0],["2016-09-15",24.1076,24.363,23.7129,23.7516,58400.0],["2016-09-16",23.6742,23.7439,23.3801,23.504,92400.0],["2016-09-19",23.5581,24.007,23.5427,23.8522,87300.0],["2016-09-20",24.007,24.0225,23.6588,23.7748,80500.0],["2016-09-21",23.9141,24.0612,23.6974,23.8135,57500.0],["2016-09-22",24.0225,24.1463,23.8755,24.007,161000.0],["2016-09-23",23.8755,24.1309,23.6123,23.8058,82600.0],["2016-09-26",23.7903,23.9683,23.326,23.3414,45900.0],["2016-09-27",23.3647,23.5814,23.295,23.4266,38600.0],["2016-09-28",23.4962,24.1231,23.2486,23.8368,63400.0],["2016-09-29",23.7362,23.9606,23.2641,23.4111,48000.0],["2016-09-30",23.5659,23.9142,23.4498,23.4962,60300.0],["2016-10-03",23.4962,23.829,23.4962,23.6975,52900.0],["2016-10-04",23.6433,23.86,22.6294,23.0628,98600.0],["2016-10-05",23.1325,23.1789,22.4437,22.5134,100700.0],["2016-10-06",22.3818,22.3818,18.845,19.6885,753300.0],["2016-10-07",21.6698,23.0783,21.4995,22.3895,481900.0],["2016-10-10",22.4205,22.7378,21.6853,21.7007,133400.0],["2016-10-11",21.6311,23.5736,21.5924,22.6527,367600.0],["2016-10-12",22.8074,23.4111,22.4747,22.7455,102300.0],["2016-10-13",22.5366,23.1093,22.405,22.436,119100.0],["2016-10-14",22.7068,22.7455,22.1341,22.2425,64900.0],["2016-10-17",22.2967,22.7533,22.2967,22.552,58100.0],["2016-10-18",22.7842,22.7842,22.4514,22.4669,57100.0],["2016-10-19",22.3121,22.4669,21.9484,22.4127,91700.0],["2016-10-20",22.2966,22.3818,22.0103,22.0645,65000.0],["2016-10-21",21.902,22.1109,21.4995,21.5692,114200.0],["2016-10-24",21.7781,22.1728,21.6388,21.6466,56000.0],["2016-10-25",21.6775,21.9097,21.3989,21.5382,62700.0],["2016-10-26",21.4376,21.724,21.0352,21.1203,59800.0],["2016-10-27",20.9887,21.0274,20.6327,20.7333,64200.0],["2016-10-28",20.8262,21.0584,20.0755,20.4779,143600.0],["2016-10-31",20.4392,21.128,20.3541,20.981,81400.0],["2016-11-01",20.8959,20.9732,19.9285,20.1993,87600.0],["2016-11-02",20.0832,20.7256,20.06,20.5244,122300.0],["2016-11-03",20.5012,20.6018,19.735,19.9517,119200.0],["2016-11-04",21.9407,23.682,20.3464,21.6156,410200.0],["2016-11-07",21.871,22.2657,21.6156,21.7394,96600.0],["2016-11-08",21.5846,22.1883,21.3757,22.1186,58200.0],["2016-11-09",21.9174,23.2408,21.8246,23.1634,155600.0],["2016-11-10",23.3414,24.363,22.8074,24.0844,122400.0],["2016-11-11",23.9451,25.4852,23.8832,25.1369,150400.0],["2016-11-14",25.2762,26.2514,25.1524,25.7483,266300.0],["2016-11-15",25.5471,25.7096,24.6726,24.7422,110300.0],["2016-11-16",24.5469,24.9688,23.6094,24.7422,61700.0],["2016-11-17",24.8282,25.0235,24.6641,24.7422,59000.0],["2016-11-18",24.8751,25.2344,24.7266,24.961,97900.0],["2016-11-21",24.8751,25.0469,24.7422,25.0313,65100.0],["2016-11-22",25.1172,25.7813,25.1172,25.7344,60500.0],["2016-11-23",25.6641,26.0079,25.3516,25.8438,92800.0],["2016-11-25",25.9766,26.1876,25.7813,26.1329,27800.0],["2016-11-28",26.1016,26.2032,25.8282,26.2032,76100.0],["2016-11-29",26.2032,26.4844,25.9063,26.2891,107300.0],["2016-11-30",26.2501,26.2501,25.2501,25.2657,47000.0],["2016-12-01",25.3126,25.7422,25.3126,25.6563,47200.0],["2016-12-02",25.4844,25.6329,25.2188,25.2735,39300.0],["2016-12-05",25.4688,25.7969,25.3126,25.5547,72700.0],["2016-12-06",25.5704,26.4219,25.5704,26.2266,53800.0],["2016-12-07",26.1641,26.9063,26.1641,26.7344,58200.0],["2016-12-08",26.8672,27.1719,26.4454,27.1641,71200.0],["2016-12-09",27.1641,27.6954,27.1094,27.6563,63600.0],["2016-12-12",27.6641,28.1172,27.6172,27.9297,72900.0],["2016-12-13",28.1251,28.4532,27.8907,28.0782,59000.0],["2016-12-14",28.0626,28.6641,28.0626,28.5626,107100.0],["2016-12-15",28.9376,30.0938,28.9376,29.6719,168100.0],["2016-12-16",29.8516,29.8516,29.1173,29.5391,437500.0],["2016-12-19",29.5313,29.6094,28.9297,29.5704,77300.0],["2016-12-20",29.8751,30.4141,29.6798,30.3673,101400.0],["2016-12-21",31.6016,31.6016,30.6719,30.7032,105200.0],["2016-12-22",30.8204,31.2266,30.0469,30.4376,79900.0],["2016-12-23",30.461,30.6798,30.2813,30.336,46100.0],["2016-12-27",30.4766,30.4766,30.0079,30.0313,51300.0],["2016-12-28",30.211,30.211,29.6094,29.6798,61500.0],["2016-12-29",29.6563,30.3282,29.6329,30.2891,78200.0],["2016-12-30",30.4532,31.2345,29.8673,30.8438,164800.0],["2017-01-03",31.0938,31.1016,30.0704,30.461,147000.0],["2017-01-04",30.6719,31.5548,30.5235,30.9298,156100.0],["2017-01-05",30.9923,31.3204,30.7501,30.8594,120100.0],["2017-01-06",31.1719,31.3907,30.4923,31.0235,73300.0],["2017-01-09",31.0782,31.0782,30.4298,30.6251,60500.0],["2017-01-10",30.5391,31.0548,30.5391,30.8516,43300.0],["2017-01-11",31.1563,32.0157,30.7501,31.5704,95600.0],["2017-01-12",31.2735,31.297,30.6251,30.9454,74900.0],["2017-01-13",30.9219,31.6641,30.7344,30.7735,49900.0],["2017-01-17",30.961,31.3751,30.5626,30.6798,66000.0],["2017-01-18",30.7579,31.5704,30.7579,31.461,69900.0],["2017-01-19",31.4923,31.7266,30.8829,31.3126,55400.0],["2017-01-20",31.297,31.711,31.2188,31.4845,92800.0],["2017-01-23",31.5313,31.836,30.9688,31.0548,70200.0],["2017-01-24",31.1641,31.6563,30.9923,31.5157,58200.0],["2017-01-25",31.7813,32.5157,31.672,32.0704,50400.0],["2017-01-26",31.9844,32.1251,31.5313,31.6329,48700.0],["2017-01-27",31.5001,31.9923,31.5001,31.9766,45100.0],["2017-01-30",31.836,32.3282,31.6485,31.6876,82400.0],["2017-01-31",31.6094,32.6563,31.1798,32.3126,93400.0],["2017-02-01",32.6173,33.0079,31.7969,32.086,139800.0],["2017-02-02",32.1094,32.7891,31.8907,32.6173,92400.0],["2017-02-03",33.211,34.0157,32.9376,34.0079,107700.0],["2017-02-06",33.9845,34.3048,33.3907,34.1251,111200.0],["2017-02-07",34.297,34.4845,33.6719,33.8048,66900.0],["2017-02-08",33.7501,33.8907,33.3516,33.4532,54700.0],["2017-02-09",33.4532,34.1563,33.4532,33.8204,121200.0],["2017-02-10",33.9766,34.4532,33.6563,34.2657,120200.0],["2017-02-13",34.5782,35.1407,34.1251,34.8126,128800.0],["2017-02-14",34.9063,35.4923,34.4688,35.4141,89800.0],["2017-02-15",35.2724,35.4063,34.6426,35.3118,84500.0],["2017-02-16",35.6661,36.0046,35.0205,35.0362,123500.0],["2017-02-17",34.6425,34.8,34.2725,34.5638,139700.0],["2017-02-21",34.493,34.8236,33.8159,33.9418,125200.0],["2017-02-22",34.6662,37.7683,34.0442,37.4848,291900.0],["2017-02-23",37.8234,38.5792,36.1621,37.2644,173300.0],["2017-02-24",36.7998,37.6344,36.7998,37.5399,67000.0],["2017-02-27",37.3195,38.8863,37.3195,38.7288,138500.0],["2017-02-28",38.1068,39.3587,37.7053,38.8154,792200.0],["2017-03-01",39.2327,40.0988,38.7839,39.0359,239000.0],["2017-03-02",39.1461,39.1461,38.1304,38.595,149500.0],["2017-03-03",38.5635,38.9256,38.343,38.4532,194800.0],["2017-03-06",38.3037,38.3037,37.3195,37.7525,95900.0],["2017-03-07",37.8312,38.1383,37.2722,37.3116,78400.0],["2017-03-08",37.3589,37.8391,37.2093,37.4455,202100.0],["2017-03-09",37.4612,38.1855,37.1305,37.225,86300.0],["2017-03-10",37.351,38.0675,37.351,37.8785,117600.0],["2017-03-13",37.7919,38.0045,37.0203,37.5163,132500.0],["2017-03-14",37.5163,37.8549,36.9809,37.6344,75200.0],["2017-03-15",37.721,37.9415,37.4455,37.7053,71800.0],["2017-03-16",37.7919,38.343,36.792,36.9416,61000.0],["2017-03-17",36.6581,37.2407,36.0598,36.855,230600.0],["2017-03-20",36.6896,37.0597,36.3038,36.3826,76700.0],["2017-03-21",36.4534,36.7683,35.0047,35.0598,124700.0],["2017-03-22",35.0284,35.5952,34.9024,35.3275,66000.0],["2017-03-23",35.3748,36.1227,35.1465,35.548,70400.0],["2017-03-24",35.5637,36.1227,35.3827,35.6897,52800.0],["2017-03-27",35.0677,35.8078,35.0677,35.6425,69400.0],["2017-03-28",35.3669,36.2645,34.9102,35.855,84400.0],["2017-03-29",35.7291,35.918,35.2724,35.2803,75900.0],["2017-03-30",35.1858,35.485,34.8787,35.3905,100300.0],["2017-03-31",35.2173,36.1149,35.0441,35.8865,56300.0],["2017-04-03",35.674,35.7999,34.6425,34.7607,74600.0],["2017-04-04",34.7056,35.5008,34.7056,35.2331,103800.0],["2017-04-05",35.5007,35.7369,34.4378,34.7843,116600.0],["2017-04-06",34.7449,34.9811,33.934,34.7764,86800.0],["2017-04-07",36.2172,37.4376,35.2409,35.3197,120900.0],["2017-04-10",35.4929,36.3274,35.4535,35.5795,94600.0],["2017-04-11",35.5322,36.1778,34.9339,36.1464,75700.0],["2017-04-12",35.918,35.918,35.0362,35.359,50200.0],["2017-04-13",35.3669,35.3669,34.5008,34.9181,54500.0],["2017-04-17",35.1071,35.7684,34.9181,35.7133,51200.0],["2017-04-18",35.7684,36.1464,35.5401,36.0204,72600.0],["2017-04-19",36.0283,36.0834,35.6818,35.9102,119700.0],["2017-04-20",36.0125,36.0125,35.611,35.855,47600.0],["2017-04-21",35.9023,36.0361,35.5952,35.7054,55800.0],["2017-04-24",36.2408,36.603,35.7763,36.0204,80200.0],["2017-04-25",36.17,36.3983,36.0519,36.3353,112600.0],["2017-04-26",36.4062,37.7525,36.3904,37.4061,99900.0],["2017-04-27",37.3982,38.036,37.1935,37.9572,76400.0],["2017-04-28",37.8312,37.973,37.4848,37.5478,93600.0],["2017-05-01",37.8785,38.0281,37.4848,37.9808,105400.0],["2017-05-02",37.784,38.0202,37.2014,37.6266,114200.0],["2017-05-03",37.4376,37.6187,35.8787,35.918,85000.0],["2017-05-04",36.0991,36.3589,35.4535,35.918,167100.0],["2017-05-05",35.4299,37.162,34.6819,36.4849,97200.0],["2017-05-08",36.107,36.5636,35.2016,35.6897,94500.0],["2017-05-09",35.7133,36.1149,35.4141,35.6503,56200.0],["2017-05-10",35.3748,36.044,35.3748,35.8944,62700.0],["2017-05-11",35.5401,36.0991,35.4456,35.9102,49000.0],["2017-05-12",35.6582,35.8551,35.359,35.5952,78700.0],["2017-05-15",35.918,36.1385,35.4299,35.7054,67500.0],["2017-05-16",35.6818,35.6897,34.9024,35.5008,61400.0],["2017-05-17",35.5007,35.5007,34.5168,34.7311,132200.0],["2017-05-18",34.5168,35.3897,34.5168,34.9612,81000.0],["2017-05-19",34.7311,35.4135,34.5327,34.9215,82800.0],["2017-05-22",34.9691,35.715,34.5803,35.3897,73700.0],["2017-05-23",35.5246,35.7467,35.2706,35.7071,53300.0],["2017-05-24",35.4769,35.9768,34.6279,35.1278,144600.0],["2017-05-25",35.2072,35.6118,34.977,35.2468,47500.0],["2017-05-26",35.0802,36.0879,34.6834,36.0165,86000.0],["2017-05-30",35.6912,35.8181,34.8659,35.0961,138600.0],["2017-05-31",35.0961,35.4611,34.5882,35.2865,97100.0],["2017-06-01",34.9612,35.953,34.9215,35.7547,113000.0],["2017-06-02",35.2389,36.0641,35.0088,35.5483,127300.0],["2017-06-05",35.6039,35.6991,34.977,35.1833,80900.0],["2017-06-06",34.7311,35.104,34.2946,34.9532,68500.0],["2017-06-07",34.866,35.223,34.5724,35.0802,48700.0],["2017-06-08",35.1119,36.6275,34.8421,36.2308,82300.0],["2017-06-09",36.2704,37.5797,36.2704,37.1829,81300.0],["2017-06-12",36.9608,37.5718,36.7227,37.056,110300.0],["2017-06-13",37.0163,37.4527,36.3498,36.5005,94000.0],["2017-06-14",36.445,36.9211,36.0165,36.8259,67600.0],["2017-06-15",36.5799,37.175,36.4926,36.9052,61600.0],["2017-06-16",36.6592,37.2861,36.4688,37.2306,124300.0],["2017-06-19",37.294,38.1351,37.056,37.2147,134000.0],["2017-06-20",36.9766,37.0798,36.3418,36.8497,81000.0],["2017-06-21",36.9687,36.9687,36.2942,36.4847,105500.0],["2017-06-22",36.5164,36.8973,36.0959,36.4926,97900.0],["2017-06-23",36.5085,37.8812,36.5005,36.7783,242600.0],["2017-06-26",36.8973,37.0639,36.4609,36.8497,43100.0],["2017-06-27",36.8576,37.2544,36.5799,36.8655,93100.0],["2017-06-28",37.1988,38.881,37.1036,38.8334,192300.0],["2017-06-29",39.0794,39.0794,37.7225,37.8495,73200.0],["2017-06-30",37.913,37.913,37.2544,37.2782,68000.0],["2017-07-03",37.3813,38.9762,37.1433,38.1351,38500.0],["2017-07-05",38.1272,38.4208,37.175,37.4607,41600.0],["2017-07-06",37.4527,37.5241,36.6037,36.929,75800.0],["2017-07-07",37.1353,37.3337,36.564,37.2623,75500.0],["2017-07-10",36.8338,37.1036,36.5164,36.5481,82700.0],["2017-07-11",36.5402,37.0639,36.08,36.7545,60200.0],["2017-07-12",36.7783,37.2782,36.3339,36.6989,40400.0],["2017-07-13",36.691,36.7307,36.1038,36.4688,41900.0],["2017-07-14",36.199,36.8179,36.1752,36.3339,62900.0],["2017-07-17",36.0721,36.5323,35.9372,36.326,121500.0],["2017-07-18",36.1673,36.7227,35.4452,36.5005,80700.0],["2017-07-19",36.6593,37.7543,36.5244,36.6354,59600.0],["2017-07-20",36.6275,37.0877,36.1197,36.8338,80900.0],["2017-07-21",36.9925,37.0798,35.9292,35.9768,57000.0],["2017-07-24",36.0006,36.4926,35.4293,35.5404,83700.0],["2017-07-25",35.834,36.2546,35.3182,35.8419,65900.0],["2017-07-26",35.7785,36.5799,35.5642,35.6118,74800.0],["2017-07-27",35.6039,36.0483,34.739,34.8263,67400.0],["2017-07-28",34.8898,35.5642,34.8104,35.5087,57300.0],["2017-07-31",35.6753,36.1514,35.3421,35.7785,46700.0],["2017-08-01",36.0006,36.0244,35.4373,35.8499,43000.0],["2017-08-02",35.6753,36.1197,35.5166,35.6118,38700.0],["2017-08-03",33.4059,35.9768,33.3425,34.6041,119100.0],["2017-08-04",34.985,35.469,34.1201,34.9294,76100.0],["2017-08-07",34.9374,34.9374,34.136,34.1994,52800.0],["2017-08-08",34.1677,34.493,33.6043,33.9058,84700.0],["2017-08-09",33.6598,33.7471,33.0965,33.6043,159400.0],["2017-08-10",33.4932,33.6916,32.3823,32.5331,93800.0],["2017-08-11",32.0967,33.1361,31.9459,32.0015,89400.0],["2017-08-14",32.1443,32.787,31.9459,32.6839,97400.0],["2017-08-15",32.7553,32.7553,31.9538,31.9697,79200.0],["2017-08-16",32.2419,32.6821,31.8176,32.0017,68800.0],["2017-08-17",31.7696,32.394,31.6816,31.8496,55600.0],["2017-08-18",31.5775,32.1698,31.5215,32.1538,76600.0],["2017-08-21",31.9377,32.1218,31.7376,31.7376,61200.0],["2017-08-22",31.7376,32.474,31.5055,32.2018,78900.0],["2017-08-23",31.9377,32.2579,31.5295,32.1058,52900.0],["2017-08-24",32.0978,32.3059,31.7376,31.8577,56500.0],["2017-08-25",31.8577,32.538,31.7296,32.498,75800.0],["2017-08-28",32.514,32.53,31.2013,31.3534,123200.0],["2017-08-29",31.1213,31.9697,31.1133,31.9057,59900.0],["2017-08-30",31.8336,32.2819,31.7376,32.1298,101700.0],["2017-08-31",32.1618,32.3379,31.1212,31.2093,84500.0],["2017-09-01",31.2253,31.6816,30.7691,30.9612,59900.0],["2017-09-05",30.4169,30.617,24.7497,24.7657,874700.0],["2017-09-06",23.9733,26.8949,23.6611,26.1985,776300.0],["2017-09-07",25.7743,26.0144,22.9407,23.9813,746600.0],["2017-09-08",22.9487,25.3821,21.7,24.6296,1160000.0],["2017-09-11",28.944,29.4963,27.4152,28.936,1024600.0],["2017-09-12",28.9921,28.9921,27.6553,28.4958,256900.0],["2017-09-13",28.4318,30.3128,28.4318,29.8886,206500.0],["2017-09-14",29.8565,30.2167,29.5124,30.1847,140000.0],["2017-09-15",30.2568,30.601,29.8085,30.2007,201200.0],["2017-09-18",30.1847,30.3288,29.5284,29.7285,195200.0],["2017-09-19",29.9366,29.9846,28.3997,28.4398,136000.0],["2017-09-20",28.6079,29.2322,28.4718,28.944,118900.0],["2017-09-21",29.1762,29.9926,28.9601,29.4723,105000.0],["2017-09-22",29.8165,30.4409,29.6804,30.3688,100800.0],["2017-09-25",30.4569,31.1212,30.4489,30.9772,147500.0],["2017-09-26",30.617,30.617,29.8966,29.9366,104900.0],["2017-09-27",30.1687,30.5609,29.7445,30.3208,80600.0],["2017-09-28",30.2328,30.641,29.8245,30.5289,97800.0],["2017-09-29",30.4329,30.657,30.0246,30.617,100300.0],["2017-10-02",30.4809,30.649,29.6564,30.3288,128400.0],["2017-10-03",30.3368,30.617,29.5364,29.7285,120400.0],["2017-10-04",29.7685,30.0727,29.6164,29.6484,79800.0],["2017-10-05",29.6805,29.9046,29.4083,29.6004,62800.0],["2017-10-06",29.6324,29.7205,29.0241,29.5284,82300.0],["2017-10-09",29.6324,30.3528,29.6324,29.9046,58000.0],["2017-10-10",30.0326,30.8571,30.0326,30.4409,70200.0],["2017-10-11",30.2728,30.4569,30.1047,30.1287,53300.0],["2017-10-12",30.2488,30.713,30.2408,30.4409,62500.0],["2017-10-13",30.4409,31.2173,30.2888,30.9852,90100.0],["2017-10-16",31.0252,31.3854,30.2167,30.8731,65600.0],["2017-10-17",31.0652,31.2013,30.617,30.8731,69800.0],["2017-10-18",31.1372,31.4974,31.0332,31.2573,61900.0],["2017-10-19",30.7851,31.2733,30.737,31.2253,84700.0],["2017-10-20",31.6175,31.7696,30.8171,30.8731,77400.0],["2017-10-23",30.8731,30.8731,30.1287,30.2808,61200.0],["2017-10-24",30.4169,30.713,30.1207,30.4409,61800.0],["2017-10-25",30.609,30.761,30.0406,30.5849,65300.0],["2017-10-26",30.7851,31.5935,30.7851,30.9772,119900.0],["2017-10-27",31.0092,31.2093,30.609,30.705,59200.0],["2017-10-30",30.5209,30.7931,29.8726,30.0887,66200.0],["2017-10-31",30.1047,30.721,29.8966,29.9846,94800.0],["2017-11-01",30.2888,30.3688,29.4563,29.6885,95600.0],["2017-11-02",29.6804,30.0967,29.2482,29.5444,160500.0],["2017-11-03",27.3191,28.5678,25.8463,25.9824,410700.0],["2017-11-06",25.5341,25.7583,24.6537,25.4541,189000.0],["2017-11-07",25.4541,26.1505,25.342,25.8063,261600.0],["2017-11-08",25.9664,26.3586,25.0139,26.0544,154900.0],["2017-11-09",25.9264,26.5667,25.6302,26.2946,169900.0],["2017-11-10",26.3266,26.7588,26.2225,26.4387,124500.0],["2017-11-13",26.3746,26.3746,25.6462,25.8143,156000.0],["2017-11-14",25.7183,26.0704,25.3901,25.5822,190100.0],["2017-11-15",25.318,25.7983,24.9899,25.1179,109400.0],["2017-11-16",25.1989,25.6198,24.4137,24.4299,108200.0],["2017-11-17",24.2842,24.9156,24.1789,24.4865,139400.0],["2017-11-20",24.4784,24.6403,24.017,24.5513,129300.0],["2017-11-21",24.6241,25.1179,24.3165,24.5837,114500.0],["2017-11-22",24.6646,24.8265,24.2923,24.4461,84000.0],["2017-11-24",24.616,24.7537,24.1547,24.4946,54500.0],["2017-11-27",24.3246,24.8832,24.3165,24.5108,115600.0],["2017-11-28",24.5513,24.8103,23.9604,24.3489,97900.0],["2017-11-29",24.4703,25.2879,24.4056,24.4784,198400.0],["2017-11-30",24.7294,24.786,23.7337,24.3408,203600.0],["2017-12-01",24.2599,24.5837,23.2319,24.1627,190100.0],["2017-12-04",24.4622,24.8022,24.4622,24.5918,185000.0],["2017-12-05",24.438,24.6565,24.0332,24.0656,104200.0],["2017-12-06",24.6808,24.9317,24.2032,24.7375,193700.0],["2017-12-07",24.7779,24.7779,24.1142,24.3813,96300.0],["2017-12-08",24.5594,24.7618,24.5108,24.6403,98400.0],["2017-12-11",24.6565,25.1746,24.5675,24.7456,77300.0],["2017-12-12",24.786,25.1584,24.4137,24.6727,178900.0],["2017-12-13",24.7698,24.8427,24.2194,24.2842,152200.0],["2017-12-14",24.3165,24.3165,23.3937,23.4099,291900.0],["2017-12-15",23.4747,24.1385,23.4747,23.7175,473000.0],["2017-12-18",23.9037,24.3975,23.9037,24.0332,140400.0],["2017-12-19",24.0332,24.2761,23.2804,23.5556,181900.0],["2017-12-20",23.8066,24.4218,23.7094,23.7499,108700.0],["2017-12-21",23.7823,24.0656,23.588,23.8228,74400.0],["2017-12-22",24.0494,24.1627,23.3937,23.499,79300.0],["2017-12-26",23.5556,23.847,23.418,23.5961,59400.0],["2017-12-27",23.7013,24.1951,23.5637,23.928,112300.0],["2017-12-28",23.8713,24.187,23.7823,24.0575,58900.0],["2017-12-29",24.0251,24.5351,24.0251,24.2032,213500.0],["2018-01-02",24.2356,25.5631,24.187,25.555,217800.0],["2018-01-03",25.6036,25.6036,24.9722,25.0451,152900.0],["2018-01-04",25.0936,25.3365,24.9156,25.2879,73100.0],["2018-01-05",25.4012,27.943,25.3608,27.7892,336500.0],["2018-01-08",27.7325,27.7892,26.3402,26.923,660000.0],["2018-01-09",26.8988,27.0121,26.5993,26.6721,230900.0],["2018-01-10",26.6721,27.2711,26.6316,26.9554,117500.0],["2018-01-11",27.0768,28.3315,26.923,27.9511,156600.0],["2018-01-12",28.0563,28.0563,27.5221,27.943,129300.0],["2018-01-16",28.202,28.3801,27.6678,27.6839,96100.0],["2018-01-17",27.8458,28.712,27.6597,28.631,140000.0],["2018-01-18",28.6472,29.8614,28.0239,29.0196,585600.0],["2018-01-19",28.971,29.2462,28.2182,28.3315,141700.0],["2018-01-22",28.3963,28.7201,28.0968,28.5258,84000.0],["2018-01-23",28.6391,28.6391,28.1373,28.4529,63500.0],["2018-01-24",28.542,28.7444,28.1453,28.2911,102600.0],["2018-01-25",28.4368,28.5258,28.0077,28.4853,73700.0],["2018-01-26",28.6148,28.7282,27.9511,28.2911,56400.0],["2018-01-29",28.291,28.8334,28.291,28.7767,80600.0],["2018-01-30",28.6391,28.8415,28.2506,28.7686,94200.0],["2018-01-31",28.7686,28.8658,28.1373,28.2911,144500.0],["2018-02-01",28.3315,28.8091,28.0482,28.6958,63400.0],["2018-02-02",28.6067,28.8415,28.283,28.712,102300.0],["2018-02-05",28.5258,28.9791,27.5463,27.5787,137200.0],["2018-02-06",27.1821,28.9872,27.1821,28.8577,169000.0],["2018-02-07",28.7524,29.2624,28.5501,28.5663,482600.0],["2018-02-08",28.6067,29.0439,28.2425,28.2668,121800.0],["2018-02-09",28.5015,28.5177,27.6354,28.2101,115900.0],["2018-02-12",28.2506,28.2506,27.344,27.8701,72500.0],["2018-02-13",27.8135,27.8863,27.3278,27.6111,52500.0],["2018-02-14",27.603,28.5986,27.3763,28.5906,90900.0],["2018-02-15",28.7377,29.0811,28.6069,28.9258,57000.0],["2018-02-16",28.7623,29.5389,28.7623,29.2364,61500.0],["2018-02-20",29.2119,29.2119,28.2881,28.4107,69100.0],["2018-02-21",28.3126,29.8087,28.3126,29.2119,125000.0],["2018-02-22",29.2446,29.5553,28.8685,28.9993,42400.0],["2018-02-23",29.1302,29.1302,28.7132,29.0811,50400.0],["2018-02-26",29.1056,29.6125,29.0811,29.4899,40500.0],["2018-02-27",29.5798,29.9968,28.8113,28.9993,96800.0],["2018-02-28",29.1301,29.3591,28.3126,28.3126,92500.0],["2018-03-01",28.2635,28.705,27.961,28.4352,121700.0],["2018-03-02",28.1981,28.8113,28.1491,28.7295,111500.0],["2018-03-05",28.7786,30.5773,28.7786,29.9722,190900.0],["2018-03-06",30.0213,30.471,29.7842,30.005,123300.0],["2018-03-07",32.4495,34.9922,31.0269,34.1828,549700.0],["2018-03-08",33.9293,34.24,33.4142,34.1664,128000.0],["2018-03-09",34.3381,34.5261,33.4388,33.4715,148300.0],["2018-03-12",33.5042,33.635,32.8992,33.1853,147000.0],["2018-03-13",33.169,33.7004,32.5885,32.8665,73800.0],["2018-03-14",33.0055,33.5369,32.3759,32.4332,92900.0],["2018-03-15",32.4577,32.7929,31.9263,32.1061,88200.0],["2018-03-16",32.1715,33.0709,32.1715,32.5476,224100.0],["2018-03-19",32.4577,32.7193,32.286,32.4413,82300.0],["2018-03-20",32.335,32.4005,31.7873,32.0325,94600.0],["2018-03-21",31.9835,32.3269,31.73,31.7954,93600.0],["2018-03-22",31.5256,32.1143,31.1414,31.3458,94700.0],["2018-03-23",31.2886,31.6238,31.0515,31.1414,105100.0],["2018-03-26",31.4766,31.8118,31.1169,31.6319,77100.0],["2018-03-27",31.7137,32.2778,30.9942,31.0923,81300.0],["2018-03-28",31.1005,31.8854,30.9288,31.5257,83800.0],["2018-03-29",31.591,32.0162,31.1169,31.1986,162200.0],["2018-04-02",31.0841,31.4439,30.2829,30.6672,72000.0],["2018-04-03",30.7244,31.2558,30.5282,31.0106,61900.0],["2018-04-04",30.659,32.0489,30.659,31.9017,58600.0],["2018-04-05",32.2206,32.2206,31.6646,31.7873,42200.0],["2018-04-06",31.5992,31.6973,31.1577,31.4684,54600.0],["2018-04-09",31.7137,31.9835,31.3213,31.3621,46700.0],["2018-04-10",31.6565,32.0571,31.4766,31.8772,54400.0],["2018-04-11",31.6483,32.1061,31.1087,31.4439,65600.0],["2018-04-12",31.4766,32.1961,31.4766,31.959,40700.0],["2018-04-13",32.008,32.5476,31.7546,32.0816,102300.0],["2018-04-16",32.1961,33.0136,32.008,32.6948,38600.0],["2018-04-17",33.0382,33.8394,33.0382,33.545,115200.0],["2018-04-18",33.4715,33.8312,33.357,33.3815,37900.0],["2018-04-19",33.3407,33.774,33.03,33.4061,64600.0],["2018-04-20",33.308,33.8149,33.308,33.6513,45700.0],["2018-04-23",33.7494,33.9375,33.2098,33.684,59400.0],["2018-04-24",33.7004,34.0846,33.4388,33.8557,35400.0],["2018-04-25",33.774,34.3626,33.5778,34.0683,94700.0],["2018-04-26",34.0601,34.4526,33.684,34.3381,101700.0],["2018-04-27",34.379,34.6733,34.1582,34.5425,56200.0],["2018-04-30",34.5752,34.9022,34.2236,34.2482,65300.0],["2018-05-01",34.1174,34.1174,33.2017,33.3652,60700.0],["2018-05-02",35.728,35.7361,33.03,33.3161,112800.0],["2018-05-03",33.3161,33.3243,32.3514,33.1199,91000.0],["2018-05-04",33.0709,33.8148,33.0709,33.3079,50600.0],["2018-05-07",33.3079,34.101,33.2098,33.3897,73600.0],["2018-05-08",33.2916,33.7822,32.8665,33.218,72300.0],["2018-05-09",33.2507,33.7331,32.9973,33.6023,45300.0],["2018-05-10",33.774,34.4689,33.5205,34.1991,90000.0],["2018-05-11",34.3381,35.2456,34.3136,35.0249,75300.0],["2018-05-14",35.0739,35.589,34.1337,34.1828,41900.0],["2018-05-15",34.1828,35.0494,34.0192,34.7632,121000.0],["2018-05-16",34.7959,35.3028,34.5343,34.6079,77000.0],["2018-05-17",34.6203,35.0575,34.4388,34.9915,57400.0],["2018-05-18",35.0575,35.074,34.7852,34.9007,44800.0],["2018-05-21",35.0162,35.1399,34.8925,35.1399,51100.0],["2018-05-22",35.2142,35.2967,34.81,34.9997,57000.0],["2018-05-23",34.909,35.4452,34.4388,35.041,60700.0],["2018-05-24",35.0822,35.3214,34.6203,35.0245,48300.0],["2018-05-25",34.8265,35.2637,34.6038,34.7687,32700.0],["2018-05-29",34.579,34.7193,34.1088,34.2408,42700.0],["2018-05-30",34.4718,35.1482,34.3646,34.744,53600.0],["2018-05-31",34.744,34.7605,34.1913,34.1996,43600.0],["2018-06-01",34.4553,34.7852,33.9109,34.7028,56000.0],["2018-06-04",34.777,35.1894,34.3811,34.81,118800.0],["2018-06-05",34.777,35.1317,34.4718,34.612,49500.0],["2018-06-06",34.6863,34.7193,34.1253,34.3893,38700.0],["2018-06-07",34.2573,34.612,34.0099,34.4553,40500.0],["2018-06-08",34.3398,35.0492,34.3398,34.909,73800.0],["2018-06-11",35.008,36.4268,34.9172,36.0473,100700.0],["2018-06-12",35.9813,36.1958,35.5276,36.0968,86000.0],["2018-06-13",36.1051,36.204,35.3462,35.8081,56900.0],["2018-06-14",35.8081,35.9236,35.4946,35.8658,34200.0],["2018-06-15",35.7916,36.501,35.6431,36.3278,140300.0],["2018-06-18",36.1381,36.2535,35.5194,35.7504,59000.0],["2018-06-19",35.5524,36.369,35.5524,36.1545,58100.0],["2018-06-20",36.2535,36.2783,35.3957,35.5112,86600.0],["2018-06-21",35.5689,35.7586,34.3811,34.6698,63400.0],["2018-06-22",34.81,34.81,34.0676,34.1666,113100.0],["2018-06-25",34.2078,34.3563,33.6057,34.0594,60600.0],["2018-06-26",34.0759,34.6285,33.9604,34.2573,49900.0],["2018-06-27",34.3068,34.942,32.954,33.5397,49200.0],["2018-06-28",33.5232,33.7459,33.0117,33.4902,124300.0],["2018-06-29",33.4077,34.6368,33.284,34.2903,130600.0],["2018-07-02",34.1089,34.5955,34.1089,34.5048,43700.0],["2018-07-03",34.5213,34.8347,34.2408,34.4718,37600.0],["2018-07-05",34.6945,34.6945,34.3563,34.4553,48500.0],["2018-07-06",34.645,34.8677,33.9686,34.4635,58500.0],["2018-07-09",34.843,34.843,34.1418,34.5378,76200.0],["2018-07-10",34.5708,34.9585,33.7377,33.8449,67800.0],["2018-07-11",33.7212,34.1831,33.6634,34.0511,68700.0],["2018-07-12",33.8201,34.2408,33.6964,34.0511,34900.0],["2018-07-13",34.0016,34.546,33.9851,34.4223,22400.0],["2018-07-16",34.2326,34.2656,33.8614,34.2491,37200.0],["2018-07-17",34.1666,34.8677,34.1666,34.4718,35100.0],["2018-07-18",34.5048,34.9502,34.414,34.8265,32400.0],["2018-07-19",34.7358,35.0987,34.7358,34.909,26900.0],["2018-07-20",34.942,35.1894,34.7605,34.876,22200.0],["2018-07-23",34.8512,35.0905,34.5213,34.7028,22700.0],["2018-07-24",34.8182,34.8265,34.3646,34.612,23900.0],["2018-07-25",33.8614,34.843,33.8614,34.6533,29900.0],["2018-07-26",34.579,35.6926,34.579,35.3709,39900.0],["2018-07-27",35.6679,35.6679,34.5213,34.942,34100.0],["2018-07-30",34.876,35.7834,34.7358,35.3792,27800.0],["2018-07-31",35.4121,35.8823,35.0739,35.2967,35900.0],["2018-08-01",35.3049,36.0391,34.678,34.9172,46100.0],["2018-08-02",35.0575,35.7421,34.9172,35.2472,24900.0],["2018-08-03",34.678,35.3792,32.1869,32.3601,78600.0],["2018-08-06",33.0777,33.8944,32.2199,32.4591,73000.0],["2018-08-07",32.4426,32.756,31.8899,32.5828,53100.0],["2018-08-08",32.6241,33.0365,32.3106,32.8138,29800.0],["2018-08-09",32.789,33.2922,32.7395,32.9788,39500.0],["2018-08-10",32.8633,33.4407,32.8138,33.3665,30200.0],["2018-08-13",33.4984,34.0099,33.3912,33.9604,41300.0],["2018-08-14",33.9356,34.5213,33.3335,34.1748,30300.0],["2018-08-15",34.1171,34.5708,33.9851,34.0841,28600.0],["2018-08-16",34.0466,34.671,33.6804,34.1132,28600.0],["2018-08-17",34.055,34.596,34.055,34.0966,46300.0],["2018-08-20",34.2381,34.7292,34.2215,34.313,35400.0],["2018-08-21",34.2214,34.7292,34.0383,34.1382,38100.0],["2018-08-22",34.0466,34.1798,33.7053,33.8052,29900.0],["2018-08-23",33.7053,34.3879,33.6304,34.1965,37400.0],["2018-08-24",34.1798,35.2786,34.1715,35.0955,43400.0],["2018-08-27",35.1122,35.3619,34.1632,34.2381,37200.0],["2018-08-28",34.3047,34.7875,33.7054,34.1549,35000.0],["2018-08-29",34.1299,34.6543,34.1299,34.2048,25000.0],["2018-08-30",34.1798,34.2547,33.5805,33.9218,19700.0],["2018-08-31",33.7969,34.1881,33.5721,33.7137,44500.0],["2018-09-04",33.5721,33.7386,33.1642,33.2558,51100.0],["2018-09-05",33.2308,33.8135,33.0644,33.6221,31200.0],["2018-09-06",33.6471,34.055,33.1809,33.6388,30300.0],["2018-09-07",33.5305,34.3047,33.5305,33.9134,51900.0],["2018-09-10",33.8385,34.0966,33.2142,33.4806,55700.0],["2018-09-11",33.2641,34.005,33.1726,33.6304,52000.0],["2018-09-12",33.5638,33.7053,33.1892,33.3807,46500.0],["2018-09-13",33.5055,33.9051,33.3141,33.7719,71800.0],["2018-09-14",33.7303,34.0466,33.4223,33.8469,39700.0],["2018-09-17",33.8635,34.1465,33.6054,33.9051,41000.0],["2018-09-18",33.9551,34.338,33.7303,34.03,44100.0],["2018-09-19",34.0633,34.8874,33.9717,34.6044,62900.0],["2018-09-20",34.7792,35.6616,34.5794,35.2204,39500.0],["2018-09-21",35.3286,36.1194,35.3119,35.6699,146100.0],["2018-09-24",35.6782,35.903,35.1454,35.5117,26900.0],["2018-09-25",35.5117,35.5117,34.7625,35.1704,24400.0],["2018-09-26",35.2204,35.9363,35.1371,35.6949,44600.0],["2018-09-27",35.5866,36.2609,34.9623,36.0195,52700.0],["2018-09-28",35.9529,36.4607,35.8031,36.4191,71700.0],["2018-10-01",36.494,36.802,36.1277,36.7354,58200.0],["2018-10-02",36.7687,37.4513,36.7604,37.3348,84400.0],["2018-10-03",37.4763,38.059,37.2598,37.8675,62300.0],["2018-10-04",37.8675,38.3753,37.7926,38.034,53100.0],["2018-10-05",38.2255,38.2588,37.6594,37.9924,27600.0],["2018-10-08",37.9674,38.3753,37.4763,37.5595,40100.0],["2018-10-09",37.443,37.9757,36.7854,37.6261,73200.0],["2018-10-10",37.6261,37.6261,36.1694,36.6272,75700.0],["2018-10-11",36.4524,36.7188,36.0362,36.2027,68100.0],["2018-10-12",36.6105,36.6105,35.262,35.3619,49500.0],["2018-10-15",35.4701,35.8863,34.7625,35.4368,51300.0],["2018-10-16",35.6949,35.9945,35.3869,35.9363,28100.0],["2018-10-17",35.9696,36.4607,35.7198,36.3358,43900.0],["2018-10-18",36.3525,36.494,35.9113,36.2276,21100.0],["2018-10-19",36.0861,36.6771,35.9529,36.1111,35700.0],["2018-10-22",36.0195,37.0018,36.0195,36.1194,41800.0],["2018-10-23",35.6699,35.9529,34.9373,35.4285,48300.0],["2018-10-24",35.2787,35.6699,34.8125,34.8791,47200.0],["2018-10-25",35.0456,35.878,35.0456,35.7531,36000.0],["2018-10-26",35.4951,36.6272,35.4535,36.1943,41500.0],["2018-10-29",36.4274,37.4097,36.4191,37.2099,45400.0],["2018-10-30",37.2099,37.701,36.7604,37.4596,32200.0],["2018-10-31",37.7759,37.8259,36.2692,36.3525,32500.0],["2018-11-01",36.4857,37.6095,36.0778,37.2515,44000.0],["2018-11-02",37.3681,37.8176,37.1932,37.5429,26000.0],["2018-11-05",37.6344,38.1922,36.8686,37.2099,52600.0],["2018-11-06",37.2349,37.7593,37.0018,37.393,35200.0],["2018-11-07",38.2005,42.4543,38.2005,42.2212,153800.0],["2018-11-08",42.1546,44.2273,41.9964,44.0026,130800.0],["2018-11-09",44.0026,45.2179,44.0026,45.1097,102700.0],["2018-11-12",44.8017,49.3801,44.4604,45.5592,302500.0],["2018-11-13",45.5676,45.8756,44.2107,44.2856,86400.0],["2018-11-14",44.4021,45.2096,43.628,44.7268,79900.0],["2018-11-15",44.3957,44.9489,44.2196,44.7561,89900.0],["2018-11-16",44.3202,45.3597,44.3202,44.7394,84000.0],["2018-11-19",44.5298,46.6758,44.4627,46.4411,78100.0],["2018-11-20",45.913,46.4411,44.6723,44.6723,72600.0],["2018-11-21",44.731,45.9549,44.7058,44.9992,40200.0],["2018-11-23",44.5885,45.9213,43.6328,45.2591,15600.0],["2018-11-26",45.4519,45.5274,43.1885,44.1861,63300.0],["2018-11-27",44.1861,45.0998,44.0939,44.5885,38800.0],["2018-11-28",44.6053,45.1837,43.6999,45.0412,58500.0],["2018-11-29",44.9406,45.913,44.3621,45.1585,69200.0],["2018-11-30",45.1417,46.1058,45.1417,45.5609,71200.0],["2018-12-03",45.9717,46.9524,44.9657,46.701,70300.0],["2018-12-04",46.4998,46.6926,44.6807,44.7561,95200.0],["2018-12-06",44.555,45.6866,44.5298,45.6196,98800.0],["2018-12-07",45.5106,45.8124,44.3035,44.7813,53300.0],["2018-12-10",44.5466,44.9154,44.1526,44.8148,105300.0],["2018-12-11",45.1166,45.7202,44.7226,44.9238,53400.0],["2018-12-12",45.3513,45.6699,44.731,44.9741,47100.0],["2018-12-13",44.8483,44.8483,42.7023,43.6077,129700.0],["2018-12-14",43.5658,44.84,43.155,44.1609,130800.0],["2018-12-17",44.0101,44.0101,42.476,42.5263,142300.0],["2018-12-18",42.7191,43.1802,42.3754,42.4928,104000.0],["2018-12-19",42.4005,43.6077,42.0736,42.1491,99400.0],["2018-12-20",42.0652,42.2497,41.5371,41.8976,80300.0],["2018-12-21",41.7551,42.0066,40.7575,40.8665,464600.0],["2018-12-24",40.9671,42.8365,40.6401,41.076,74100.0],["2018-12-26",41.0509,41.7383,40.439,41.5036,78900.0],["2018-12-27",40.9,42.2664,40.9,42.1826,63700.0],["2018-12-28",42.1491,43.2556,41.8892,42.6269,58600.0],["2018-12-31",42.8616,42.9035,42.1323,42.5933,27700.0],["2019-01-02",42.0988,42.9454,41.3275,42.0401,57400.0],["2019-01-03",41.8221,42.1239,40.8162,41.185,57100.0],["2019-01-04",41.2689,42.9119,40.7827,42.7023,85700.0],["2019-01-07",42.7526,43.5322,41.8305,41.9227,60000.0],["2019-01-08",42.2916,42.8197,41.3778,41.4198,48400.0],["2019-01-09",41.9563,41.9814,40.0534,40.6821,63900.0],["2019-01-10",40.4557,40.7491,39.9863,40.4473,42200.0],["2019-01-11",40.2545,40.2545,39.6677,39.8019,29400.0],["2019-01-14",39.5671,40.4893,39.5671,39.7432,39600.0],["2019-01-15",39.718,40.4893,39.0726,40.1875,93800.0],["2019-01-16",40.2042,41.797,40.2042,41.1263,95800.0],["2019-01-17",41.076,43.0041,40.9084,41.0006,71100.0],["2019-01-18",41.2521,41.6964,40.9838,41.1934,49700.0],["2019-01-22",41.0425,41.9814,39.6258,40.0953,50400.0],["2019-01-23",40.0785,40.4976,39.6845,40.2629,49500.0],["2019-01-24",40.3048,40.6234,39.6761,39.7097,31200.0],["2019-01-25",39.6426,40.3551,39.6174,39.7432,30100.0],["2019-01-28",39.4749,39.9025,38.578,39.324,31400.0],["2019-01-29",39.3743,39.5588,38.754,39.4079,67600.0],["2019-01-30",39.5923,40.5228,39.5168,39.6007,41800.0],["2019-01-31",39.3995,39.9947,39.1061,39.718,49500.0],["2019-02-01",39.9527,40.3048,39.2318,40.1456,49900.0],["2019-02-04",39.7935,40.4222,39.1396,40.3467,49000.0],["2019-02-05",40.4138,41.0509,40.4138,40.791,28100.0],["2019-02-06",40.7072,41.1766,39.6007,40.1959,42500.0],["2019-02-07",39.9947,40.2042,38.9803,39.5839,22400.0],["2019-02-08",39.5671,39.8773,38.9971,39.6426,35700.0],["2019-02-11",39.6594,40.0701,39.1396,39.8102,53000.0],["2019-02-12",39.9528,40.4976,39.6677,40.0953,34000.0],["2019-02-13",40.0617,40.7407,39.8438,40.0282,47600.0],["2019-02-14",39.8507,41.0004,39.7661,39.876,79400.0],["2019-02-15",40.1212,40.8482,39.8253,40.3072,36000.0],["2019-02-19",40.1465,41.5245,40.1465,41.3132,91900.0],["2019-02-20",41.2286,41.6429,40.527,40.696,46100.0],["2019-02-21",40.7298,41.3047,39.8845,40.248,57000.0],["2019-02-22",40.2818,40.4424,39.0645,40.2311,45300.0],["2019-02-25",40.341,40.5354,39.2674,39.3435,40300.0],["2019-02-26",39.3435,39.5548,39.0391,39.1068,40600.0],["2019-02-27",39.0983,39.5632,38.8109,39.2336,29500.0],["2019-02-28",39.1152,39.149,38.6841,39.0222,28900.0],["2019-03-01",39.1406,39.2251,37.6865,38.5488,61500.0],["2019-03-04",38.608,38.608,36.9088,37.3484,42800.0],["2019-03-05",37.3315,37.9824,36.4945,37.0863,85700.0],["2019-03-06",37.1286,38.2276,36.9342,37.7203,82000.0],["2019-03-07",37.7203,38.1599,36.5284,36.6636,86800.0],["2019-03-08",34.8123,34.8123,31.0419,32.2254,319100.0],["2019-03-11",32.2254,34.5333,32.2254,33.3836,156300.0],["2019-03-12",33.4681,34.5671,33.3921,34.4572,110500.0],["2019-03-13",34.584,35.0912,34.3896,34.9983,71300.0],["2019-03-14",34.9983,36.6552,34.9983,36.1395,87200.0],["2019-03-15",36.317,37.1539,35.7845,35.9958,162200.0],["2019-03-18",36.0972,36.3424,34.9137,35.1504,84200.0],["2019-03-19",35.2688,36.0803,35.0659,35.6407,87600.0],["2019-03-20",35.6746,35.8352,34.7193,34.8292,54400.0],["2019-03-21",34.4488,35.4378,34.3135,34.9053,72400.0],["2019-03-22",34.6517,35.776,34.2713,35.2857,207000.0],["2019-03-25",35.1758,36.5622,34.7024,36.0972,85700.0],["2019-03-26",36.131,36.4438,35.142,36.1733,64700.0],["2019-03-27",35.9197,37.1117,35.7845,36.5706,73100.0],["2019-03-28",36.4607,36.8581,35.5224,36.1987,31800.0],["2019-03-29",36.3255,36.5453,35.9028,36.1226,29300.0],["2019-04-01",36.2663,36.3508,35.5055,35.8521,81400.0],["2019-04-02",35.7506,35.8014,34.9898,35.5985,48000.0],["2019-04-03",35.7845,36.0888,35.2519,35.3871,36500.0],["2019-04-04",35.4378,36.1902,35.4378,35.9958,53500.0],["2019-04-05",35.8436,36.7228,35.8267,36.4438,45900.0],["2019-04-08",36.2071,36.4776,35.5224,35.7844,75000.0],["2019-04-09",35.5055,35.6576,34.3642,35.0743,165400.0],["2019-04-10",34.9898,35.8098,34.9898,35.3871,75600.0],["2019-04-11",35.5731,35.7929,35.1251,35.4717,60000.0],["2019-04-12",35.683,35.9282,33.9754,35.1927,127000.0],["2019-04-15",35.0912,35.6323,34.9053,34.956,30100.0],["2019-04-16",34.9475,35.3364,34.5756,35.1082,62700.0],["2019-04-17",35.0912,35.4125,34.398,35.2519,48400.0],["2019-04-18",35.1927,35.9704,35.1927,35.6238,36200.0],["2019-04-22",35.3533,35.8605,34.4826,34.7531,37200.0],["2019-04-23",34.6517,35.683,34.5502,34.9306,84300.0],["2019-04-24",34.7362,35.142,34.1444,34.8123,67400.0],["2019-04-25",34.7531,35.9704,34.7531,35.5647,43500.0],["2019-04-26",35.5139,36.148,35.1251,35.8013,55900.0],["2019-04-29",35.7506,36.3255,35.7506,35.8859,43200.0],["2019-04-30",35.8436,36.2578,35.7168,36.0296,87500.0],["2019-05-01",35.9028,36.5284,35.5055,35.7591,152100.0],["2019-05-02",35.7591,37.1455,35.7591,36.8073,69700.0],["2019-05-03",35.8436,36.41,33.5949,34.5079,181100.0],["2019-05-06",34.491,35.9451,34.491,35.5985,71500.0],["2019-05-07",35.3026,36.0381,35.3026,35.6407,60300.0],["2019-05-08",35.6915,36.0634,35.6154,35.7591,63500.0],["2019-05-09",35.5647,35.7253,35.1251,35.2603,52300.0],["2019-05-10",35.0659,35.5562,34.956,35.5562,50000.0],["2019-05-13",35.1504,35.5562,34.7277,34.9983,37600.0],["2019-05-14",35.0828,35.5055,34.7193,35.2603,42200.0],["2019-05-15",35.0236,35.6069,34.9729,35.4717,29400.0],["2019-05-16",35.557,35.9752,35.557,35.7362,48800.0],["2019-05-17",35.5485,35.8728,35.3863,35.5741,47700.0],["2019-05-20",35.4375,35.5485,34.8059,35.0705,28500.0],["2019-05-21",35.1217,35.3607,34.9425,35.1985,34300.0],["2019-05-22",34.8657,35.2924,34.8657,35.19,35800.0],["2019-05-23",35.1046,35.8472,35.1046,35.7106,45700.0],["2019-05-24",35.7618,36.1032,35.4802,36.0008,34500.0],["2019-05-28",35.8728,36.291,35.7448,35.9752,33900.0],["2019-05-29",35.8045,35.8045,35.079,35.4204,27700.0],["2019-05-30",35.5143,35.8472,34.9254,35.0876,41000.0],["2019-05-31",34.8401,34.9084,34.4645,34.695,54100.0],["2019-06-03",34.6864,35.1815,34.4219,35.1815,54100.0],["2019-06-04",35.4375,35.7448,34.7462,35.0961,66100.0],["2019-06-05",35.1303,35.2839,34.8742,35.1217,30200.0],["2019-06-06",35.1473,35.557,34.9766,35.19,44900.0],["2019-06-07",35.1473,35.4034,35.062,35.3948,45000.0],["2019-06-10",35.4205,36.0264,35.0876,35.7619,63800.0],["2019-06-11",35.8301,35.9496,34.6694,34.7974,54900.0],["2019-06-12",34.7376,35.3607,34.7376,35.0961,29300.0],["2019-06-13",35.1047,35.6338,35.1047,35.3351,39500.0],["2019-06-14",35.2839,35.6253,35.2071,35.2497,47400.0],["2019-06-17",35.1644,35.3095,34.8742,34.9852,46900.0],["2019-06-18",34.8145,35.5485,34.217,34.328,76200.0],["2019-06-19",34.1999,35.0364,34.1999,34.8145,44400.0],["2019-06-20",34.8827,35.6424,34.6096,35.2754,60700.0],["2019-06-21",35.1985,35.5143,34.7803,34.7889,53400.0],["2019-06-24",34.5243,35.2668,34.2426,34.3536,44300.0],["2019-06-25",34.456,34.9852,34.2682,34.8571,22700.0],["2019-06-26",34.7376,34.7462,33.722,33.7817,31500.0],["2019-06-27",33.6281,34.2426,33.5684,34.0122,52300.0],["2019-06-28",33.9439,34.5414,33.9183,34.5414,136900.0],["2019-07-01",34.5499,35.2156,34.3706,35.0022,37400.0],["2019-07-02",34.9083,35.668,34.9083,35.4119,55400.0],["2019-07-03",35.3095,36.035,35.3095,35.5826,29900.0],["2019-07-05",35.4802,35.8387,34.712,35.7106,88900.0],["2019-07-08",35.557,35.8984,34.9766,35.19,63400.0],["2019-07-09",34.8827,35.2924,34.6181,35.0193,68000.0],["2019-07-10",35.0193,35.318,34.4731,34.7206,58100.0],["2019-07-11",34.6779,34.6779,34.345,34.5755,46300.0],["2019-07-12",34.5328,35.1473,34.5328,34.9596,33500.0],["2019-07-15",35.1729,35.3436,34.8315,35.062,36500.0],["2019-07-16",35.0108,35.5399,34.584,34.8657,61200.0],["2019-07-17",35.1132,35.1217,33.6964,34.5414,76100.0],["2019-07-18",34.4901,35.0193,34.0634,34.5925,50600.0],["2019-07-19",34.5925,34.6864,34.0292,34.0463,33200.0],["2019-07-22",34.0804,34.089,33.2952,34.0207,44200.0],["2019-07-23",34.0292,34.217,33.5513,34.1061,25800.0],["2019-07-24",33.978,34.6523,33.8415,34.4475,27800.0],["2019-07-25",34.3365,34.6182,34.1231,34.1829,18200.0],["2019-07-26",34.2341,34.5669,34.0634,34.4048,23400.0],["2019-07-29",34.3365,34.7547,33.6708,33.7646,49000.0],["2019-07-30",33.85,34.3365,33.611,33.9951,56800.0],["2019-07-31",34.1061,34.9937,33.9524,34.217,65800.0],["2019-08-01",34.7462,34.7462,33.7647,34.0634,49900.0],["2019-08-02",34.0634,34.712,33.7988,34.5414,31800.0],["2019-08-05",33.9097,34.7035,33.5854,33.8671,29900.0],["2019-08-06",34.0036,34.6523,33.4233,34.2512,102000.0],["2019-08-07",35.0364,36.5215,34.0634,34.9937,155700.0],["2019-08-08",34.934,36.3337,33.8927,35.1815,115800.0],["2019-08-09",35.1729,35.3522,34.2426,35.0108,66600.0],["2019-08-12",34.8913,36.1886,34.6011,35.1217,46200.0],["2019-08-13",35.6594,36.1459,35.5997,35.9069,57100.0],["2019-08-14",35.6424,35.9752,34.6523,35.0278,46700.0],["2019-08-15",35.1054,35.6829,34.6314,35.3554,80500.0],["2019-08-16",35.3812,36.3379,35.0709,36.0966,69400.0],["2019-08-19",36.3896,36.9757,34.6314,36.3207,35000.0],["2019-08-20",36.4414,36.6655,35.838,35.9587,41700.0],["2019-08-21",35.476,36.1397,35.3898,35.9242,69200.0],["2019-08-22",36.0277,36.1138,35.5536,35.6915,45100.0],["2019-08-23",35.6829,36.2,35.3554,35.4416,49500.0],["2019-08-26",35.5622,35.838,35.3812,35.7518,45800.0],["2019-08-27",35.8897,36.1397,34.4848,34.5452,75200.0],["2019-08-28",34.4159,35.0623,32.8472,32.942,179700.0],["2019-08-29",33.1489,33.373,31.925,32.9162,145100.0],["2019-08-30",32.8472,33.7091,32.3215,33.5885,150900.0],["2019-09-03",34.1487,36.0621,33.5884,35.5105,102400.0],["2019-09-04",35.7432,35.7432,34.8038,35.1571,89700.0],["2019-09-05",35.3812,35.9242,34.64,34.8124,54500.0],["2019-09-06",34.752,35.7949,34.64,35.5364,187800.0],["2019-09-09",35.726,36.5448,35.5795,36.3293,83200.0],["2019-09-10",36.3379,36.743,36.1569,36.4241,47300.0],["2019-09-11",36.6138,37.3809,36.269,37.3033,91100.0],["2019-09-12",37.1395,37.648,36.3896,36.8982,72900.0],["2019-09-13",37.1137,37.4153,36.5793,37.0188,74800.0],["2019-09-16",36.8465,37.4843,36.5534,36.8378,47400.0],["2019-09-17",36.8723,37.2946,36.562,36.8723,41100.0],["2019-09-18",36.6913,36.9844,35.7691,36.3638,61400.0],["2019-09-19",36.2086,36.5534,36.0966,36.2259,44600.0],["2019-09-20",36.2,36.7516,35.7863,36.2862,129100.0],["2019-09-23",35.9501,36.6224,35.9501,36.3724,125500.0],["2019-09-24",36.3207,37.5963,36.3207,37.0361,55500.0],["2019-09-25",37.0188,37.3464,36.7775,36.9068,63700.0],["2019-09-26",37.0964,37.6825,37.0102,37.355,64300.0],["2019-09-27",37.5187,37.6394,37.0792,37.174,40500.0],["2019-09-30",37.2343,37.6997,36.1742,36.2345,50300.0],["2019-10-01",36.3466,37.2257,36.3466,36.7689,70600.0],["2019-10-02",36.7258,36.7258,35.7777,35.8639,37700.0],["2019-10-03",35.8294,36.4758,35.6915,36.2,58200.0],["2019-10-04",36.1483,36.6051,36.0276,36.3293,25700.0],["2019-10-07",36.4758,36.8378,36.3466,36.5017,34700.0],["2019-10-08",36.2604,36.4155,35.4243,35.476,32300.0],["2019-10-09",35.7605,35.7605,34.8641,34.9072,22700.0],["2019-10-10",34.9072,35.0796,34.4848,34.8727,38300.0],["2019-10-11",35.2175,35.6398,34.8813,34.8813,34000.0],["2019-10-14",34.8124,35.2692,34.7348,35.1313,37800.0],["2019-10-15",35.1399,35.4071,35.1227,35.3467,58800.0],["2019-10-16",35.0968,35.7691,35.0968,35.5536,50300.0],["2019-10-17",35.5277,35.9759,35.4071,35.7001,64400.0],["2019-10-18",35.5277,35.8897,35.2175,35.7605,28300.0],["2019-10-21",35.7346,36.3724,35.7346,36.0018,61800.0],["2019-10-22",35.7518,36.0363,35.2692,35.5191,51300.0],["2019-10-23",35.3726,36.0104,35.3726,35.7174,58000.0],["2019-10-24",35.6398,35.8984,35.5019,35.7087,33200.0],["2019-10-25",35.6829,35.6829,34.4848,34.6227,61100.0],["2019-10-28",34.7003,35.4157,34.6572,35.2002,56000.0],["2019-10-29",35.183,36.2604,35.1571,36.1742,50400.0],["2019-10-30",36.1828,36.3293,35.9414,36.1397,45900.0],["2019-10-31",36.2,36.8206,35.9932,36.2431,59400.0],["2019-11-01",36.45,36.8034,36.2,36.5189,50200.0],["2019-11-04",36.5534,36.9499,36.5534,36.9327,81200.0],["2019-11-05",36.9844,37.5274,36.8378,36.9844,67700.0],["2019-11-06",38.6392,40.4061,38.4151,39.6046,83800.0],["2019-11-07",39.639,39.6994,37.829,38.1048,43000.0],["2019-11-08",38.1996,38.5013,38.0531,38.4841,68400.0],["2019-11-11",38.4755,38.7857,38.4237,38.7857,43400.0],["2019-11-12",38.8892,39.1219,38.5013,38.9667,43500.0],["2019-11-13",38.8288,39.1908,38.7857,38.8374,29100.0],["2019-11-14",38.794,39.4288,38.6809,39.0201,31000.0],["2019-11-15",39.2201,39.4114,38.7157,38.8462,59800.0],["2019-11-18",38.8114,39.2462,38.6374,38.9331,61900.0],["2019-11-19",38.9244,39.4897,38.9244,39.2375,69600.0],["2019-11-20",39.1157,39.881,39.1157,39.1505,55000.0],["2019-11-21",38.7766,39.0027,38.6114,38.7766,29600.0],["2019-11-22",38.7157,39.1418,38.5244,38.8983,39100.0],["2019-11-25",38.907,40.1245,38.907,39.8462,57200.0],["2019-11-26",39.768,40.655,39.768,40.2636,52600.0],["2019-11-27",40.3071,40.8202,39.9593,40.0723,35100.0],["2019-11-29",40.1332,40.5767,39.968,40.2636,19100.0],["2019-12-02",40.2289,40.5245,39.7332,39.8636,44200.0],["2019-12-03",40.0202,40.0202,39.394,39.8897,40600.0],["2019-12-04",39.7767,40.4202,39.6723,39.8984,39100.0],["2019-12-05",39.9767,40.255,39.4027,39.5419,33800.0],["2019-12-06",39.6549,40.2028,39.5853,39.9506,39200.0],["2019-12-09",39.8723,40.7506,39.6636,40.5158,46300.0],["2019-12-10",40.4289,41.1246,40.2202,40.5854,48100.0],["2019-12-11",40.655,41.0028,40.2636,40.368,28700.0],["2019-12-12",40.1419,41.2376,40.1419,40.5071,39300.0],["2019-12-13",40.8811,40.9767,40.2115,40.6898,37700.0],["2019-12-16",40.8463,41.2115,40.4202,40.7159,41000.0],["2019-12-17",40.8289,41.4202,40.6985,41.1333,46600.0],["2019-12-18",41.2463,41.8725,40.8724,41.4029,41900.0],["2019-12-19",41.3594,41.6811,40.6985,40.9159,35500.0],["2019-12-20",41.055,41.7594,40.655,40.9246,243100.0],["2019-12-23",40.9159,41.1507,40.0028,40.2376,56200.0],["2019-12-24",40.655,40.655,39.9419,40.3158,29900.0],["2019-12-26",40.2289,40.6985,39.5853,39.8897,37500.0],["2019-12-27",39.8897,40.1767,39.2636,39.8897,32600.0],["2019-12-30",39.9332,40.2202,39.6636,39.7767,29800.0],["2019-12-31",39.7767,40.2636,39.6201,39.6984,39000.0],["2020-01-02",39.9245,40.0463,39.194,39.3853,45300.0],["2020-01-03",39.0983,39.9593,38.8722,39.5245,46900.0],["2020-01-06",39.2984,39.7593,39.2897,39.4201,39500.0],["2020-01-07",39.3071,39.5766,38.6201,38.7766,32700.0],["2020-01-08",38.7331,39.0201,38.0113,38.2635,31800.0],["2020-01-09",38.6114,38.6114,38.0113,38.1331,29200.0],["2020-01-10",38.1331,38.5331,37.4982,37.8287,31000.0],["2020-01-13",37.6896,38.2722,37.6896,38.0461,23200.0],["2020-01-14",38.4113,39.9941,38.3766,39.3505,53300.0],["2020-01-15",39.3592,40.4202,39.0114,39.4288,45500.0],["2020-01-16",39.6288,40.1506,39.5853,39.9767,34900.0],["2020-01-17",40.0376,40.7072,39.968,39.968,33300.0],["2020-01-21",39.8636,41.0028,39.7071,40.7767,60100.0],["2020-01-22",40.9767,40.9767,40.1767,40.1941,21300.0],["2020-01-23",39.9506,40.4724,39.5332,40.4028,39200.0],["2020-01-24",40.4898,40.7246,39.6288,39.6984,26200.0],["2020-01-27",39.3419,39.8114,38.8983,39.0375,44000.0],["2020-01-28",39.3332,39.7593,39.0288,39.1418,23100.0],["2020-01-29",39.1418,39.8027,38.4374,38.5157,22900.0],["2020-01-30",38.3592,38.9244,38.3331,38.8201,20600.0],["2020-01-31",38.6635,38.9418,38.2983,38.4983,33500.0],["2020-02-03",38.8114,39.4288,38.5853,39.1244,43800.0],["2020-02-04",39.4375,39.6723,39.2114,39.4723,25900.0],["2020-02-05",39.6984,40.3593,39.6288,40.1245,27300.0],["2020-02-06",40.1332,40.3506,39.9071,40.2202,25000.0],["2020-02-07",40.1071,40.4376,39.9941,40.3158,42800.0],["2020-02-10",40.1854,41.0115,40.0723,40.7159,31200.0],["2020-02-11",40.8028,41.142,40.3941,40.6202,16600.0],["2020-02-12",40.2376,40.2376,39.6462,39.9419,32400.0],["2020-02-13",39.8375,40.5419,39.681,40.3767,35300.0],["2020-02-14",40.4376,41.8638,40.4376,41.8116,42400.0],["2020-02-18",41.6985,41.9507,40.5593,40.6376,31500.0],["2020-02-19",40.7071,40.8724,40.4463,40.4984,30700.0],["2020-02-20",40.2441,40.9721,39.595,40.1037,21900.0],["2020-02-21",40.1739,40.5072,39.9721,40.3493,21600.0],["2020-02-24",39.3669,40.1651,38.674,39.8757,16700.0],["2020-02-25",39.9195,40.709,39.0336,39.5774,20900.0],["2020-02-26",39.4985,40.016,38.788,39.3494,26700.0],["2020-02-27",38.7792,39.4546,37.9985,38.2705,25200.0],["2020-02-28",37.6477,37.7178,36.4109,37.2968,56600.0],["2020-03-02",37.1828,37.7705,36.9284,37.7705,35300.0],["2020-03-03",37.7529,38.2266,37.0863,37.6214,19400.0],["2020-03-04",37.6214,38.9371,37.6214,38.902,19000.0],["2020-03-05",38.2441,39.4546,37.481,38.1915,37800.0],["2020-03-06",36.4021,39.2353,35.7705,39.0599,47800.0],["2020-03-09",37.1477,37.2442,35.4811,36.1214,38600.0],["2020-03-10",37.0161,37.7793,35.4109,36.3232,32800.0],["2020-03-11",35.5425,35.7092,33.9636,34.7092,73200.0],["2020-03-12",32.2356,33.2619,31.1391,31.4111,69500.0],["2020-03-13",33.525,34.4197,31.9637,33.5864,57600.0],["2020-03-16",33.6303,33.6303,31.8146,32.4286,72500.0],["2020-03-17",32.7707,34.9548,31.49,34.8671,96400.0],["2020-03-18",32.8935,33.4198,28.9463,29.0515,99500.0],["2020-03-19",29.2971,31.1041,29.262,30.6216,75800.0],["2020-03-20",30.6743,32.5338,29.2708,29.648,110200.0],["2020-03-23",29.6918,31.1742,27.727,30.7883,71500.0],["2020-03-24",32.376,33.6128,31.1479,33.2443,78400.0],["2020-03-25",33.4198,35.0776,32.0777,32.3496,41600.0],["2020-03-26",33.5163,34.4373,33.2531,34.3145,41500.0],["2020-03-27",33.2092,33.832,32.6215,32.8321,57900.0],["2020-03-30",32.718,34.6302,32.6303,34.332,38800.0],["2020-03-31",34.2443,35.6039,33.9724,35.3057,54100.0],["2020-04-01",34.3232,35.2618,33.4022,34.446,71800.0],["2020-04-02",34.8671,35.9986,33.0952,34.832,35500.0],["2020-04-03",34.3583,36.6214,33.6127,34.4022,28500.0],["2020-04-06",35.5337,35.7267,33.2882,34.1215,54500.0],["2020-04-07",34.9022,35.8758,34.104,34.6566,65000.0],["2020-04-08",34.8934,35.4723,33.6566,34.0864,62800.0],["2020-04-09",34.7794,36.0776,33.8671,35.9986,41400.0],["2020-04-13",35.6214,35.6214,34.2882,35.0074,29700.0],["2020-04-14",35.3057,35.7442,34.4197,35.3846,39600.0],["2020-04-15",34.5601,35.5864,33.3408,33.7092,41900.0],["2020-04-16",33.604,34.753,33.332,34.6829,48100.0],["2020-04-17",35.5425,36.5863,35.3583,36.2705,50400.0],["2020-04-20",35.7355,36.6653,35.7179,36.4372,47100.0],["2020-04-21",35.4197,36.753,35.4197,36.4723,50900.0],["2020-04-22",37.7442,37.7442,36.2267,36.9986,74700.0],["2020-04-23",37.1916,39.2178,37.1916,37.8494,63800.0],["2020-04-24",38.3231,38.5511,37.5863,37.7968,33100.0],["2020-04-27",37.9547,38.7968,37.9547,38.1389,34400.0],["2020-04-28",39.1213,39.3845,38.5687,38.9985,63100.0],["2020-04-29",40.0335,40.1827,38.8669,39.1652,65900.0],["2020-04-30",38.595,38.595,36.2091,36.5337,68100.0],["2020-05-01",36.0249,37.1477,35.7706,36.8495,44200.0],["2020-05-04",36.5161,37.2266,36.3758,36.4547,82900.0],["2020-05-05",37.0775,38.0073,35.5162,35.9197,55400.0],["2020-05-06",36.0951,36.9986,35.3495,35.6653,65200.0],["2020-05-07",36.3583,37.2266,36.3583,36.6126,58900.0],["2020-05-08",34.0952,39.6915,34.0952,37.9459,82400.0],["2020-05-11",37.4021,38.9283,37.367,37.7442,69000.0],["2020-05-12",37.9898,37.9898,35.8407,36.0162,73800.0],["2020-05-13",35.639,36.0337,34.9022,35.753,58100.0],["2020-05-14",34.814,35.6378,34.1851,35.4607,68300.0],["2020-05-15",35.4873,38.1714,35.4873,37.2147,446700.0],["2020-05-18",38.3486,39.2876,38.3486,38.9687,67200.0],["2020-05-19",38.9509,39.7925,38.8623,39.1813,57500.0],["2020-05-20",39.6951,40.0405,39.4027,39.8456,62000.0],["2020-05-21",39.9963,41.0593,39.8191,40.5012,55200.0],["2020-05-22",40.8024,40.8024,39.1281,39.7216,46500.0],["2020-05-26",40.7935,41.1567,40.1823,40.3329,79200.0],["2020-05-27",41.139,41.2364,40.3949,41.077,43100.0],["2020-05-28",41.1921,41.1921,40.2177,40.3063,67400.0],["2020-05-29",39.9519,40.2,38.7383,39.7305,57900.0],["2020-06-01",39.8634,41.4579,39.8191,40.6695,60400.0],["2020-06-02",41.1301,41.4048,40.4658,40.9795,60000.0],["2020-06-03",41.6351,42.1932,41.5731,41.9983,52600.0],["2020-06-04",41.7945,42.2906,41.2807,42.2463,31900.0],["2020-06-05",42.5209,43.3891,42.0691,42.6095,49900.0],["2020-06-08",43.3891,43.6548,42.7424,43.1587,41600.0],["2020-06-09",42.6981,44.2749,42.1134,43.2207,40300.0],["2020-06-10",43.2296,43.2296,41.201,41.4845,34400.0],["2020-06-11",40.1911,40.7581,39.4824,39.5179,35800.0],["2020-06-12",40.8821,40.8821,38.632,39.8014,43400.0],["2020-06-15",38.7826,40.0583,38.7826,39.4116,40900.0],["2020-06-16",40.6606,40.8201,39.7039,40.4392,32000.0],["2020-06-17",40.6341,40.6341,39.385,39.6773,32000.0],["2020-06-18",39.6508,39.8545,39.4913,39.5622,24600.0],["2020-06-19",39.9697,39.9697,38.8092,39.3939,73000.0],["2020-06-22",39.1724,39.7925,38.9509,39.1635,28400.0],["2020-06-23",39.2433,39.5179,37.9854,38.1448,41500.0],["2020-06-24",37.9854,39.6951,37.8259,39.3053,84400.0],["2020-06-25",39.2521,39.9697,38.8889,39.447,41900.0],["2020-06-26",39.1901,39.6508,38.8889,39.2876,97800.0],["2020-06-29",39.447,41.0416,39.447,40.2,54300.0],["2020-06-30",39.8545,40.9087,39.8545,40.9087,62600.0],["2020-07-01",40.8201,41.3427,39.6685,39.9785,39500.0],["2020-07-02",40.572,41.1036,40.1203,40.2266,39900.0],["2020-07-06",41.0416,41.0947,40.076,40.2531,27900.0],["2020-07-07",39.8456,40.1646,38.9332,39.1813,52600.0],["2020-07-08",39.0041,40.4658,38.384,38.8889,39700.0],["2020-07-09",38.7029,39.5888,38.0651,39.2698,66200.0],["2020-07-10",39.0129,40.9352,38.2511,40.2974,70900.0],["2020-07-13",40.7669,41.3605,40.2797,40.6252,63200.0],["2020-07-14",40.7049,41.954,39.7128,40.4215,39000.0],["2020-07-15",41.1656,41.6617,40.5278,40.5278,45000.0],["2020-07-16",40.5898,41.077,39.9874,40.9352,40600.0],["2020-07-17",40.9353,42.326,40.4923,40.5809,33900.0],["2020-07-20",40.5366,40.6961,39.6419,40.2,23600.0],["2020-07-21",40.4835,42.6272,40.4037,41.8477,88500.0],["2020-07-22",41.6882,41.83,40.7226,41.1744,43800.0],["2020-07-23",41.0681,41.1744,39.6331,39.7482,34100.0],["2020-07-24",39.5799,40.076,39.1813,39.7128,29400.0],["2020-07-27",39.5533,40.0051,39.075,39.323,28200.0],["2020-07-28",38.9775,39.9342,38.8624,39.3584,35600.0],["2020-07-29",39.3584,39.7305,39.1015,39.2433,38500.0],["2020-07-30",38.8801,39.5976,38.5612,39.385,31600.0],["2020-07-31",39.0661,39.6153,38.1182,39.5267,67900.0],["2020-08-03",39.2433,40.0494,39.2433,39.7305,36500.0],["2020-08-04",39.4736,40.5809,39.2344,40.448,47000.0],["2020-08-05",40.8732,42.2552,40.8555,41.4047,73000.0],["2020-08-06",41.6174,42.0691,41.3427,41.4313,34900.0],["2020-08-07",43.4068,52.8943,43.4068,52.7791,333100.0],["2020-08-10",52.9917,55.7467,52.9917,53.9484,176600.0],["2020-08-11",54.0636,54.852,53.1866,53.5941,249000.0],["2020-08-12",54.223,54.223,51.7692,52.2653,115400.0],["2020-08-13",52.0438,52.0438,50.6885,50.9454,60300.0],["2020-08-14",50.6619,51.0605,49.1117,49.2445,92800.0],["2020-08-17",48.9345,49.2977,48.2347,48.4739,58300.0],["2020-08-18",48.3676,48.6953,47.8892,48.1904,38300.0],["2020-08-19",48.2524,50.7505,48.2524,50.4759,88300.0],["2020-08-20",50.2618,50.6722,48.7006,49.2091,81600.0],["2020-08-21",49.0663,49.789,48.7719,49.111,115200.0],["2020-08-24",49.4053,50.6454,48.9771,49.5927,97200.0],["2020-08-25",50.128,50.5472,49.6016,50.1726,39900.0],["2020-08-26",50.012,50.5919,48.1831,48.5132,47600.0],["2020-08-27",48.4419,50.0298,48.4419,48.647,49600.0],["2020-08-28",48.7809,49.0842,47.4784,49.0128,57000.0],["2020-08-31",49.4321,49.5302,48.5132,48.8165,44200.0],["2020-09-01",48.986,49.5302,48.4686,49.4232,20500.0],["2020-09-02",49.3786,50.1726,48.9236,49.673,26600.0],["2020-09-03",49.9228,50.6454,48.201,49.111,61000.0],["2020-09-04",49.7533,49.9139,48.5578,49.5481,25700.0],["2020-09-08",49.5392,49.78,48.1831,49.0753,28700.0],["2020-09-09",49.2626,49.9763,49.1199,49.6194,24000.0],["2020-09-10",49.5838,49.5838,48.6381,48.7273,30100.0],["2020-09-11",48.6381,49.1734,48.085,48.3973,27000.0],["2020-09-14",48.308,49.0485,48.0939,48.2634,34800.0],["2020-09-15",48.1118,48.7273,47.2107,47.5943,40400.0],["2020-09-16",47.4338,48.1653,46.3008,46.4881,25500.0],["2020-09-17",46.0778,46.7915,45.9796,46.1848,29400.0],["2020-09-18",46.5506,47.2197,45.8904,47.0948,110300.0],["2020-09-21",46.4703,46.5773,45.4622,46.2116,35600.0],["2020-09-22",46.0064,46.4971,45.4979,45.6852,37400.0],["2020-09-23",45.5068,45.7655,44.8199,44.8199,39800.0],["2020-09-24",44.9537,45.6495,44.7842,44.9358,41900.0],["2020-09-25",44.6058,44.918,44.2489,44.3024,41600.0],["2020-09-28",44.6861,46.1491,44.6861,45.3284,41800.0],["2020-09-29",45.3016,45.3016,43.8475,44.3381,28100.0],["2020-09-30",44.5433,45.0429,43.4103,43.9724,43100.0],["2020-10-01",43.6958,44.0616,43.2051,43.8742,36700.0],["2020-10-02",43.2765,44.2489,43.2587,43.3836,33400.0],["2020-10-05",43.4282,44.0794,43.3122,43.4193,28600.0],["2020-10-06",43.9188,44.5522,43.3211,43.9813,28200.0],["2020-10-07",43.7582,43.7582,42.6966,42.7412,36800.0],["2020-10-08",43.1605,43.5352,42.2863,42.5182,37500.0],["2020-10-09",42.5271,42.8215,42.1346,42.5985,23600.0],["2020-10-12",42.2773,43.0446,42.2773,42.7056,38900.0],["2020-10-13",42.1614,42.2595,41.6172,41.9383,46900.0],["2020-10-14",41.8224,42.3666,41.7242,42.0097,26600.0],["2020-10-15",41.5815,42.6966,41.3049,41.9027,28500.0],["2020-10-16",41.7867,42.1257,41.5636,41.7153,45200.0],["2020-10-19",42.0722,42.2506,41.5815,41.6172,36900.0],["2020-10-20",42.09,42.2595,41.6885,42.1435,24100.0],["2020-10-21",42.2863,43.3122,42.2863,43.2408,41200.0],["2020-10-22",43.4282,44.579,43.2676,43.562,29000.0],["2020-10-23",43.3479,45.1856,43.3479,45.0518,34900.0],["2020-10-26",44.5344,45.6852,42.7323,44.2489,36000.0],["2020-10-27",44.0081,44.0081,42.1703,42.5717,48600.0],["2020-10-28",42.1435,42.7056,41.5993,42.3219,32000.0],["2020-10-29",42.1524,42.6788,41.6083,41.9562,36500.0],["2020-10-30",41.9473,43.0624,41.7956,41.9116,40900.0],["2020-11-02",42.3576,43.0981,41.9473,43.0,31600.0],["2020-11-03",43.4639,43.7047,42.8215,43.0713,26600.0],["2020-11-04",42.2863,43.9367,42.2863,43.6423,35800.0],["2020-11-05",43.669,43.9367,42.7234,42.8215,57100.0],["2020-11-06",44.2043,47.3178,43.2497,46.2026,79500.0],["2020-11-09",48.0493,49.0663,45.5425,45.828,70900.0],["2020-11-10",45.9439,47.7549,45.5068,47.407,63900.0],["2020-11-11",47.7638,47.7638,45.9439,47.4784,37600.0],["2020-11-12",47.0858,47.0858,44.695,45.3551,35000.0],["2020-11-13",45.7209,46.4614,44.7931,46.1937,44200.0],["2020-11-16",46.5417,48.4508,46.5417,47.2732,29900.0],["2020-11-17",46.9253,47.9869,46.7647,47.2732,31100.0],["2020-11-18",47.2999,47.4873,46.0956,46.2026,24400.0],["2020-11-19",46.3105,46.7241,45.4564,46.1847,46000.0],["2020-11-20",45.843,46.7151,45.6722,46.4814,101800.0],["2020-11-23",46.5443,47.6501,46.5353,47.3804,23000.0],["2020-11-24",47.776,48.5042,47.2276,48.0727,107600.0],["2020-11-25",47.8389,48.0367,47.3984,47.5512,23800.0],["2020-11-27",47.3355,47.5063,46.0138,47.5063,21600.0],["2020-11-30",47.0388,47.4344,46.2476,46.8859,78900.0],["2020-12-01",47.4344,47.4793,46.4274,46.6342,38000.0],["2020-12-02",46.5263,47.4523,46.2386,46.9668,42500.0],["2020-12-03",47.2006,47.2006,46.5713,46.796,14300.0],["2020-12-04",47.0747,47.5872,46.3645,47.5333,16700.0],["2020-12-07",47.4793,47.8389,47.2635,47.4254,47400.0],["2020-12-08",47.5692,47.5692,46.6432,47.2186,32000.0],["2020-12-09",47.5872,47.731,47.1287,47.2995,25100.0],["2020-12-10",47.1377,47.6411,46.805,47.4703,23500.0],["2020-12-11",47.0208,47.2905,45.843,45.9419,35900.0],["2020-12-14",46.2656,46.85,46.0858,46.4184,31500.0],["2020-12-15",46.5173,47.6591,45.5104,47.5243,24500.0],["2020-12-16",47.3624,47.5153,46.5892,46.7421,24100.0],["2020-12-17",47.1107,48.1266,46.9489,47.4074,49900.0],["2020-12-18",47.5602,47.758,46.9758,47.2815,239200.0],["2020-12-21",47.2096,47.2096,45.4474,46.2117,36700.0],["2020-12-22",45.9419,46.7511,45.7441,45.87,32400.0],["2020-12-23",46.2746,46.5623,45.3306,46.4544,28400.0],["2020-12-24",46.5443,46.9219,46.1577,46.5533,12400.0],["2020-12-28",46.8859,47.1916,46.6612,46.6612,21600.0],["2020-12-29",47.0388,47.1826,46.5263,46.796,24900.0],["2020-12-30",47.0388,47.0388,46.5802,46.841,20900.0],["2020-12-31",46.6522,47.0927,46.5803,47.0208,12900.0],["2021-01-04",47.3175,47.3175,46.4004,46.5263,27800.0],["2021-01-05",46.859,47.4973,46.6522,46.7601,26500.0],["2021-01-06",47.3534,49.4303,47.3534,48.711,57900.0],["2021-01-07",48.8998,49.4393,48.0098,48.8369,22200.0],["2021-01-08",48.9897,49.3943,47.5422,48.1087,19800.0],["2021-01-11",47.6501,48.774,47.3175,48.711,64100.0],["2021-01-12",48.738,49.5202,48.6031,49.1605,37000.0],["2021-01-13",49.0617,49.0617,47.9468,48.4593,48700.0],["2021-01-14",48.8549,49.5921,48.1806,49.0886,34500.0],["2021-01-15",48.5942,49.1516,47.9918,48.6391,35100.0],["2021-01-19",49.1426,49.1426,47.8929,48.9807,36900.0],["2021-01-20",49.0886,49.4662,48.0727,49.3943,30000.0],["2021-01-21",49.4572,49.4572,48.5222,48.8099,25000.0],["2021-01-22",48.4413,50.653,48.4413,50.4642,47400.0],["2021-01-25",50.689,51.3093,49.8528,50.8867,40400.0],["2021-01-26",51.0306,53.9256,50.662,53.3951,125500.0],["2021-01-27",52.6399,55.436,52.3522,53.9346,107900.0],["2021-01-28",54.6718,54.6718,51.6959,51.7948,107000.0],["2021-01-29",52.4871,52.4871,50.0057,50.0147,60700.0],["2021-02-01",50.2214,51.4531,48.5852,50.5721,68400.0],["2021-02-02",51.1025,51.3363,50.0776,51.0845,42800.0],["2021-02-03",50.5631,51.624,50.3923,50.617,39700.0],["2021-02-04",50.5811,51.2913,50.0237,50.7249,47200.0],["2021-02-05",51.0935,51.0935,49.7,50.635,37600.0],["2021-02-08",50.5271,51.4621,50.5271,51.4621,61600.0],["2021-02-09",50.9497,52.6849,50.9497,52.6759,35400.0],["2021-02-10",53.0894,53.1883,52.1904,52.9726,44200.0],["2021-02-11",53.2423,53.476,52.0915,52.2263,82900.0],["2021-02-12",52.3432,52.3432,51.588,52.1454,33100.0],["2021-02-16",53.1434,53.3861,52.3073,52.4062,67300.0],["2021-02-17",52.1454,53.9885,52.1454,53.7727,75700.0],["2021-02-18",54.2253,54.4697,52.8857,53.8542,59100.0],["2021-02-19",54.0352,54.4968,53.2478,53.7275,82900.0],["2021-02-22",53.5827,54.361,52.9672,54.1348,35700.0],["2021-02-23",54.0443,54.5059,53.2116,53.3654,31900.0],["2021-02-24",53.6551,53.6551,52.234,52.406,53400.0],["2021-02-25",52.7409,53.3564,52.4241,52.6775,38700.0],["2021-02-26",53.0667,53.3292,51.6186,52.3788,52000.0],["2021-03-01",63.8104,72.409,63.8104,67.1412,785500.0],["2021-03-02",68.2545,69.757,65.6931,67.63,213200.0],["2021-03-03",67.802,69.0601,65.0414,65.3944,146800.0],["2021-03-04",65.0776,66.9421,62.0726,64.1906,155000.0],["2021-03-05",64.1815,65.5663,61.8192,62.4527,136100.0],["2021-03-08",63.0773,64.616,62.9596,64.4802,89900.0],["2021-03-09",64.6612,64.6612,61.7649,62.3984,72200.0],["2021-03-10",62.4075,62.8239,61.3847,61.5929,131500.0],["2021-03-11",61.6382,66.9331,61.1856,66.7521,125700.0],["2021-03-12",70.1372,72.3999,67.8834,68.6075,578200.0],["2021-03-15",68.4899,69.4131,67.992,68.7976,67200.0],["2021-03-16",68.7976,69.3407,68.1097,68.3179,63500.0],["2021-03-17",68.2545,69.3588,66.8788,67.0417,76400.0],["2021-03-18",67.0688,68.4718,66.5439,66.8244,81000.0],["2021-03-19",67.1231,68.8066,65.7836,66.0823,99700.0],["2021-03-22",66.7973,68.0735,66.5258,67.0779,54600.0],["2021-03-23",66.5439,68.5713,66.5439,67.458,100100.0],["2021-03-24",67.5123,68.3903,64.3535,65.0052,169200.0],["2021-03-25",64.978,68.8428,64.978,68.4717,102200.0],["2021-03-26",68.2274,70.8431,67.8291,70.4358,162100.0],["2021-03-29",69.757,73.1331,68.4084,68.7885,104500.0],["2021-03-30",68.9967,69.1234,67.4309,68.6528,99500.0],["2021-03-31",68.1821,70.6078,68.1821,69.5307,81900.0],["2021-04-01",69.3769,71.4496,69.051,71.3681,38700.0],["2021-04-05",71.9564,71.9564,69.8294,71.2414,72700.0],["2021-04-06",70.9608,72.1103,70.4902,70.7345,51100.0],["2021-04-07",70.5173,71.0061,69.4402,69.6303,36400.0],["2021-04-08",69.6936,71.1871,69.6936,70.7798,56900.0],["2021-04-09",70.6893,70.9699,68.5442,69.5126,37600.0],["2021-04-12",69.2683,69.2683,68.0373,68.7885,37900.0],["2021-04-13",68.5442,69.4946,66.5982,69.051,121000.0],["2021-04-14",68.8248,70.2729,68.4356,68.7433,221200.0],["2021-04-15",69.2049,69.5941,67.2137,68.0464,33100.0],["2021-04-16",68.6166,69.748,67.9649,69.3045,60000.0],["2021-04-19",68.9424,68.9424,67.1503,67.811,35100.0],["2021-04-20",67.4309,67.4671,65.8922,66.924,40100.0],["2021-04-21",66.1275,67.9287,66.0913,67.458,62200.0],["2021-04-22",67.7658,67.8834,65.1681,65.2224,102700.0],["2021-04-23",65.6387,67.1955,64.1272,65.9555,158100.0],["2021-04-26",65.6931,66.4352,64.6974,64.9328,87500.0],["2021-04-27",64.625,65.4306,64.625,64.7336,58300.0],["2021-04-28",65.2948,65.7564,63.9914,65.3672,59900.0],["2021-04-29",65.9374,67.7024,65.9374,66.1094,34100.0],["2021-04-30",65.675,67.4852,65.2315,66.4534,123300.0],["2021-05-03",66.571,67.811,66.2271,67.2499,48600.0],["2021-05-04",67.4037,69.1596,66.1366,68.5713,78100.0],["2021-05-05",68.5442,70.0014,67.2046,69.6484,50300.0],["2021-05-06",70.1643,70.6078,68.9062,69.7118,135300.0],["2021-05-07",72.8887,73.7214,69.0148,70.9246,49200.0],["2021-05-10",71.1147,72.3004,67.5304,67.7477,108300.0],["2021-05-11",67.5847,68.5623,66.8787,67.8653,87000.0],["2021-05-12",67.3494,68.2817,66.743,67.0869,91200.0],["2021-05-13",67.268,67.8653,66.8516,67.5576,64300.0],["2021-05-14",67.7748,69.4764,67.6572,69.3226,57000.0],["2021-05-17",69.1687,69.7751,67.8744,69.1687,71000.0],["2021-05-18",69.2773,69.757,68.3631,68.698,86800.0],["2021-05-19",68.861,69.8837,66.5439,69.5398,85000.0],["2021-05-20",69.3396,70.6043,68.2478,69.649,65100.0],["2021-05-21",70.0584,70.85,69.094,69.6581,309000.0],["2021-05-24",70.1221,70.1221,68.2933,69.4852,61600.0],["2021-05-25",69.8582,70.6862,68.7209,69.9219,65400.0],["2021-05-26",70.1858,72.0783,70.1858,71.6415,58800.0],["2021-05-27",71.8781,73.0245,71.8781,72.3512,92300.0],["2021-05-28",72.788,73.8616,72.333,73.2975,107100.0],["2021-06-01",73.4248,74.0617,71.2685,72.6242,100700.0],["2021-06-02",72.6424,75.6085,72.6424,75.3719,187500.0],["2021-06-03",74.8169,76.6457,73.9798,74.3438,117100.0],["2021-06-04",74.5621,75.0353,72.8061,74.6076,77100.0],["2021-06-07",74.3165,74.7441,74.1527,74.7259,46100.0],["2021-06-08",74.6076,77.3463,73.9344,77.137,93900.0],["2021-06-09",77.8558,80.5216,77.3554,79.5481,192200.0],["2021-06-10",79.166,79.5663,77.4919,79.3298,86500.0],["2021-06-11",78.9567,82.8236,78.6747,82.7963,165800.0],["2021-06-14",83.0237,84.3339,82.1139,83.5151,147400.0],["2021-06-15",83.2421,84.152,81.1131,83.4332,97700.0],["2021-06-16",83.3604,85.8443,83.3604,85.1801,88100.0],["2021-06-17",85.7442,88.2827,85.1801,87.5002,115000.0],["2021-06-18",86.1536,88.0643,84.2157,84.2157,170000.0],["2021-06-21",84.6433,84.6433,81.8865,82.4779,135800.0],["2021-06-22",82.1867,85.2984,82.0411,84.8889,185400.0],["2021-06-23",84.5887,87.3455,82.3141,86.9088,141200.0],["2021-06-24",86.654,89.511,86.0808,89.4746,102200.0],["2021-06-25",89.4746,91.7128,89.0106,89.5474,270500.0],["2021-06-28",89.6293,90.803,88.7103,90.621,76600.0],["2021-06-29",90.6665,90.8849,89.2289,90.5573,60600.0],["2021-06-30",90.4845,90.9849,88.1917,90.4663,71100.0],["2021-07-01",90.6938,90.803,88.8832,89.4564,34900.0],["2021-07-02",88.5283,89.1015,86.8542,87.946,64800.0],["2021-07-06",87.7823,87.8278,85.3439,85.6896,79100.0],["2021-07-07",85.4257,85.9808,83.7516,84.6615,127300.0],["2021-07-08",83.1056,85.7624,82.2777,83.5515,204300.0],["2021-07-09",84.0701,84.8434,82.769,83.5696,167900.0],["2021-07-12",83.6697,85.0527,83.0056,84.9071,78800.0],["2021-07-13",84.334,85.262,82.8145,84.9436,70200.0],["2021-07-14",84.6433,85.2074,82.5415,83.0238,390800.0],["2021-07-15",82.4687,84.2247,82.2686,83.8972,93400.0],["2021-07-16",84.525,85.2984,82.496,84.1611,153700.0],["2021-07-19",82.86,87.4365,82.8145,87.2546,96200.0],["2021-07-20",87.6731,90.0751,86.4448,86.4448,123900.0],["2021-07-21",86.7268,89.0742,86.2628,88.2554,68400.0],["2021-07-22",87.6094,89.0106,87.3,88.2463,42800.0],["2021-07-23",88.5283,88.5283,86.8178,87.755,55300.0],["2021-07-26",87.8005,88.9924,87.1636,87.5093,33300.0],["2021-07-27",86.927,87.946,86.4357,87.4456,56800.0],["2021-07-28",87.8096,89.0288,86.5813,87.9369,40700.0],["2021-07-29",87.8914,89.5747,87.5093,89.1652,55400.0],["2021-07-30",89.1652,92.2405,88.6193,91.4217,114500.0],["2021-08-02",91.549,93.6235,91.549,93.0685,90100.0],["2021-08-03",93.3142,94.1148,91.7765,92.3952,66400.0],["2021-08-04",91.5854,93.0776,90.4117,91.822,48800.0],["2021-08-05",92.377,92.377,88.2554,89.4655,96600.0],["2021-08-06",95.7525,108.5359,95.5342,105.215,552000.0],["2021-08-09",104.1504,104.9966,100.1653,102.1306,142600.0],["2021-08-10",102.7675,104.296,101.3572,104.105,56800.0],["2021-08-11",103.741,106.1066,103.741,105.8428,49000.0],["2021-08-12",105.0512,106.5888,103.2497,103.6773,46300.0],["2021-08-13",103.6773,103.6773,101.2207,102.1488,50000.0],["2021-08-16",101.1116,102.9859,100.7476,100.8841,48500.0],["2021-08-17",100.875,100.875,99.1736,100.2017,53000.0],["2021-08-18",99.4829,101.6665,98.8369,100.5383,71700.0],["2021-08-19",99.4974,100.5292,95.8265,96.2831,112300.0],["2021-08-20",95.8813,96.6392,93.571,93.781,120900.0],["2021-08-23",93.7993,95.3242,93.16,94.9407,65700.0],["2021-08-24",94.8403,96.9953,94.4385,96.3744,62200.0],["2021-08-25",96.904,96.904,95.379,95.9269,60200.0],["2021-08-26",96.6209,96.6209,95.5343,95.9087,29200.0],["2021-08-27",95.8813,101.1867,95.8813,100.8579,66200.0],["2021-08-30",100.511,101.6068,99.7348,100.4836,57900.0],["2021-08-31",100.9036,101.9994,100.0727,101.9629,43000.0],["2021-09-01",97.6619,105.1863,97.0958,101.488,102300.0],["2021-09-02",102.3282,102.4651,96.8675,99.1412,67600.0],["2021-09-03",96.7487,99.7074,96.7487,99.543,45800.0],["2021-09-07",100.1914,100.6753,99.4334,99.9722,64500.0],["2021-09-08",99.9722,100.8214,98.8307,100.5201,34200.0],["2021-09-09",100.9219,102.6934,100.2735,101.7346,65000.0],["2021-09-10",102.7117,102.8578,100.7849,100.7849,31000.0],["2021-09-13",101.6889,101.9263,99.6526,100.0726,67100.0],["2021-09-14",100.0909,100.9767,97.3697,97.7167,39900.0],["2021-09-15",97.9907,99.1686,96.7396,96.8218,158400.0],["2021-09-16",97.041,98.3011,95.6621,97.2784,36200.0],["2021-09-17",97.8354,99.1321,96.42,98.6847,144100.0],["2021-09-20",97.3697,98.1733,95.8539,96.7487,42500.0],["2021-09-21",96.9314,98.9038,96.1826,96.6666,39400.0],["2021-09-22",96.9771,101.0862,96.6392,100.0361,48300.0],["2021-09-23",99.7987,101.3602,99.5796,100.9128,33000.0],["2021-09-24",100.7393,103.1408,100.6936,102.4469,30800.0],["2021-09-27",102.0907,105.4146,102.0907,104.3188,44400.0],["2021-09-28",103.6613,104.1818,100.1822,100.3649,46100.0],["2021-09-29",100.5475,102.9217,100.5475,101.9994,24300.0],["2021-09-30",101.9994,103.6887,100.9493,101.1502,47100.0],["2021-10-01",102.0998,104.2549,100.3831,103.2048,48300.0],["2021-10-04",102.1638,105.7981,101.972,105.4146,73400.0],["2021-10-05",106.0355,109.9347,104.7845,109.7064,62100.0],["2021-10-06",109.469,115.9433,107.871,115.6693,94300.0],["2021-10-07",117.2308,123.3307,117.2308,120.3447,151100.0],["2021-10-08",120.5638,123.2759,119.3767,120.7373,72900.0],["2021-10-11",121.5957,125.3031,121.2852,125.1205,86600.0],["2021-10-12",125.9423,127.2207,121.9062,122.308,76500.0],["2021-10-13",121.5409,121.9153,115.3497,118.0253,94600.0],["2021-10-14",119.4041,120.2625,116.7925,117.1486,36300.0],["2021-10-15",118.4453,118.4453,112.4368,112.7198,84800.0],["2021-10-18",112.1537,113.77,110.8387,112.2724,76600.0],["2021-10-19",112.9572,115.1123,111.4779,113.5965,58100.0],["2021-10-20",114.1444,121.6322,114.1444,117.9887,84000.0],["2021-10-21",117.9888,123.2759,117.9888,122.6732,43200.0],["2021-10-22",123.075,124.1708,118.9932,120.2442,57900.0],["2021-10-25",119.7877,121.9518,118.2262,118.4453,48700.0],["2021-10-26",119.3676,120.8378,114.19,116.1076,63400.0],["2021-10-27",116.2264,118.701,116.2264,117.5596,48400.0],["2021-10-28",117.8609,121.4496,117.8609,120.3812,46100.0],["2021-10-29",119.879,122.7554,119.879,122.3719,60300.0],["2021-11-01",123.6137,126.0793,123.5772,124.7004,64500.0],["2021-11-02",124.5543,126.5542,123.0476,123.6321,64600.0],["2021-11-03",123.3033,124.1708,120.6004,122.6641,73400.0],["2021-11-04",122.1801,123.9882,121.1665,122.3354,63400.0],["2021-11-05",123.906,124.6456,121.6231,123.0111,40300.0],["2021-11-08",122.8924,125.1935,122.4175,123.3946,53600.0],["2021-11-09",121.9062,121.9062,104.5562,109.332,256500.0],["2021-11-10",109.2407,115.0575,108.0171,113.2586,101200.0],["2021-11-11",111.9711,122.7189,111.9711,122.4175,71600.0],["2021-11-12",121.824,127.659,120.162,120.8012,104900.0],["2021-11-15",121.0204,124.6183,120.0251,120.8469,80200.0],["2021-11-16",121.6688,122.1071,119.3859,119.8698,52400.0],["2021-11-17",118.5549,119.2946,117.0299,118.0527,53700.0],["2021-11-18",118.1626,118.1626,110.9354,114.636,90500.0],["2021-11-19",113.5277,116.3306,112.8407,113.143,65500.0],["2021-11-22",112.4468,115.0757,111.7232,112.2728,67500.0],["2021-11-23",111.3751,113.0972,108.0867,108.2699,77100.0],["2021-11-24",107.4821,110.7797,105.3387,106.9142,89500.0],["2021-11-26",103.8457,106.2181,102.5175,106.1998,47200.0],["2021-11-29",107.7203,108.0501,104.4502,107.0608,71300.0],["2021-11-30",105.5128,107.473,101.1252,101.1252,73300.0],["2021-12-01",102.4808,107.3264,101.6015,102.0229,85100.0],["2021-12-02",103.4976,106.0807,102.6091,105.6593,96000.0],["2021-12-03",104.8991,107.0883,100.5481,101.8122,84200.0],["2021-12-06",102.6732,107.418,101.5649,104.093,97400.0],["2021-12-07",104.9082,107.8302,102.3526,102.5633,62800.0],["2021-12-08",101.9038,103.3144,99.0092,99.0367,126700.0],["2021-12-09",98.9176,100.9969,92.0569,93.4858,229800.0],["2021-12-10",94.9423,95.3911,89.831,92.7897,164900.0],["2021-12-13",92.8355,92.8355,88.7318,90.0783,218100.0],["2021-12-14",88.9609,91.2142,86.0022,87.0922,143700.0],["2021-12-15",86.8632,87.9533,84.2801,85.8098,136200.0],["2021-12-16",86.5885,87.7701,81.2116,83.2543,190300.0],["2021-12-17",82.5489,83.7672,79.6086,82.1734,428300.0],["2021-12-20",80.5155,80.946,78.5644,78.7018,105500.0],["2021-12-21",79.2331,81.0925,75.8347,80.4055,204100.0],["2021-12-22",80.5246,81.2299,77.9232,78.6193,63600.0],["2021-12-23",78.7842,80.5795,77.7125,80.1674,53500.0],["2021-12-27",79.1781,81.3673,79.1781,80.6345,62000.0],["2021-12-28",80.3047,80.6345,79.1689,79.7826,59000.0],["2021-12-29",79.691,80.3414,78.9399,79.4987,52000.0],["2021-12-30",79.2147,80.0757,77.5018,79.1689,121700.0],["2021-12-31",78.7292,79.6177,75.4225,76.5217,174700.0],["2022-01-03",76.9797,79.6636,76.2103,77.0805,102900.0],["2022-01-04",77.1995,77.1995,74.0485,74.6164,78500.0],["2022-01-05",74.5981,75.8439,72.6013,72.7936,85600.0],["2022-01-06",72.6929,73.444,71.2731,72.6196,205200.0],["2022-01-07",72.7204,76.2103,72.7204,75.4225,138500.0],["2022-01-10",74.5707,74.6531,73.5814,73.9295,144000.0],["2022-01-11",74.6531,74.6531,73.2791,73.7554,154400.0],["2022-01-12",73.9661,75.0836,72.6471,74.2043,154000.0],["2022-01-13",64.9253,71.4746,64.9253,67.3435,316600.0],["2022-01-14",66.5924,67.9847,64.5039,64.6505,110600.0],["2022-01-18",63.4964,64.394,60.4553,60.8492,241100.0],["2022-01-19",61.0598,61.3255,59.2462,59.7958,186600.0],["2022-01-20",59.3103,63.3773,59.3103,61.8934,358000.0],["2022-01-21",61.8842,63.3315,60.0248,61.7743,179400.0],["2022-01-24",60.6934,65.026,59.4293,64.6322,113400.0],["2022-01-25",63.5605,64.6597,61.2155,63.2948,114000.0],["2022-01-26",64.2017,65.0169,61.0415,61.6919,96200.0],["2022-01-27",61.9483,62.901,58.3851,58.6233,103200.0],["2022-01-28",58.0645,59.9606,57.3684,59.8324,66400.0],["2022-01-31",59.6126,62.1773,59.6126,62.1682,145300.0],["2022-02-01",62.7452,63.6521,61.1697,62.5987,73700.0],["2022-02-02",62.4979,63.1758,60.6568,61.9209,85900.0],["2022-02-03",61.2339,64.6139,61.2339,62.2873,80100.0],["2022-02-04",61.756,63.8078,61.2797,62.9468,113600.0],["2022-02-07",62.6262,64.6413,62.1132,62.3697,86000.0],["2022-02-08",62.3147,63.9269,62.3147,63.6979,232900.0],["2022-02-09",64.6688,65.2642,63.5147,63.6704,141800.0],["2022-02-10",62.672,64.4032,61.7285,62.1224,61300.0],["2022-02-11",61.9117,62.3422,59.237,59.8874,75700.0],["2022-02-14",60.098,60.098,58.8156,59.4477,247200.0],["2022-02-15",60.5743,61.7743,59.9332,61.1972,65100.0],["2022-02-16",61.3713,61.4171,59.7866,60.208,50000.0],["2022-02-17",59.7195,59.8301,57.6183,57.9408,78000.0],["2022-02-18",57.434,57.95,56.6506,57.351,76500.0],["2022-02-22",56.7704,57.9132,56.4386,57.0561,61100.0],["2022-02-23",57.8855,58.1528,55.5355,55.7106,67600.0],["2022-02-24",54.2176,57.5261,53.6923,57.3418,74800.0],["2022-02-25",57.2404,59.185,57.2404,59.1389,79400.0],["2022-02-28",59.0928,59.0928,56.7981,57.3787,104700.0],["2022-03-01",57.1851,57.1851,55.517,55.8212,63800.0],["2022-03-02",55.9778,57.7381,55.9594,56.6782,154500.0],["2022-03-03",57.2312,57.7657,54.0425,54.3466,101000.0],["2022-03-04",53.554,54.3835,53.0287,53.8305,89800.0],["2022-03-07",53.0011,55.3235,53.0011,53.7015,82800.0],["2022-03-08",53.6185,56.1161,53.0011,54.9548,275900.0],["2022-03-09",57.5814,63.1755,57.5814,59.2126,218600.0],["2022-03-10",58.4938,61.9313,57.9408,58.9822,105100.0],["2022-03-11",59.2034,61.7655,58.715,61.6641,99700.0],["2022-03-14",64.0418,65.5348,61.9221,62.217,407300.0],["2022-03-15",63.0649,65.9679,62.687,64.3367,110300.0],["2022-03-16",64.8252,66.2352,64.134,65.627,85700.0],["2022-03-17",64.945,66.4472,64.5579,64.7975,55000.0],["2022-03-18",64.2722,64.7422,62.7792,63.6179,166300.0],["2022-03-21",64.0602,64.945,62.5304,62.77,46700.0],["2022-03-22",63.5073,64.5118,63.2308,63.5349,54300.0],["2022-03-23",63.2492,63.9589,61.8668,62.6686,67800.0],["2022-03-24",62.512,64.392,62.512,64.3183,40200.0],["2022-03-25",63.9865,66.9909,63.1571,66.8988,136100.0],["2022-03-28",67.1384,68.1245,65.1477,65.3412,74500.0],["2022-03-29",66.1615,66.3181,64.263,65.3228,68700.0],["2022-03-30",65.2399,65.9403,63.4151,63.6824,51300.0],["2022-03-31",63.369,64.5579,62.5857,62.8345,39000.0],["2022-04-01",63.1939,65.0371,63.1386,64.4012,43100.0],["2022-04-04",63.9128,64.2906,61.9129,62.8714,57500.0],["2022-04-05",62.7239,63.9865,62.4474,62.4935,57100.0],["2022-04-06",63.2584,63.2584,61.7102,62.1341,62400.0],["2022-04-07",62.1341,62.8898,61.019,62.3184,41800.0],["2022-04-08",62.1433,63.0557,61.8576,62.088,93600.0],["2022-04-11",62.3461,63.3506,61.9313,62.3,73500.0],["2022-04-12",62.6594,63.452,60.254,60.4752,61800.0],["2022-04-13",60.2909,61.5996,60.2909,61.1019,46400.0],["2022-04-14",61.1941,62.4106,60.7794,62.217,79100.0],["2022-04-18",61.5351,63.0833,61.277,61.5166,77600.0],["2022-04-19",61.8392,62.3276,60.8992,61.0374,52800.0],["2022-04-20",61.2586,61.9958,59.5905,60.2632,57600.0],["2022-04-21",60.8254,60.8254,59.0283,59.3509,94900.0],["2022-04-22",59.3416,59.6181,57.7934,58.4108,58600.0],["2022-04-25",58.0606,60.0513,57.8118,60.0144,72800.0],["2022-04-26",59.1758,60.6688,59.1758,59.5352,39300.0],["2022-04-27",59.4707,61.9959,59.4615,60.1711,47200.0],["2022-04-28",60.4015,60.8162,58.1804,60.4107,64200.0],["2022-04-29",61.0097,61.6549,58.9362,59.0652,58600.0],["2022-05-02",59.0652,60.8715,58.2081,59.6273,121400.0],["2022-05-03",60.0605,60.8254,59.4246,59.9407,62200.0],["2022-05-04",60.6964,63.2031,59.8209,62.6594,63200.0],["2022-05-05",62.6502,65.1293,61.0282,63.8851,244100.0],["2022-05-06",63.1478,65.0371,62.5949,65.0371,46400.0],["2022-05-09",64.6869,65.9772,63.6087,65.3044,67100.0],["2022-05-10",65.8942,65.8942,59.2218,60.466,104700.0],["2022-05-11",61.1388,62.9082,60.5305,60.9913,75200.0],["2022-05-12",60.2264,62.2355,59.8117,59.8209,72400.0],["2022-05-13",59.9038,61.489,59.2679,59.9038,56400.0],["2022-05-16",59.9966,60.692,59.2733,59.8204,36300.0],["2022-05-17",60.3211,61.6379,59.978,61.5452,45500.0],["2022-05-18",60.6457,61.3226,58.8838,59.7462,71200.0],["2022-05-19",58.9209,62.6023,55.527,61.2484,1492000.0],["2022-05-20",62.2221,63.4832,58.8189,59.9131,140300.0],["2022-05-23",60.896,62.9176,60.1264,61.7955,114100.0],["2022-05-24",60.4046,62.3519,60.4046,61.5823,93600.0],["2022-05-25",61.6657,62.2406,59.9131,60.8868,111600.0],["2022-05-26",61.7399,62.9547,61.6657,62.695,70700.0],["2022-05-27",62.8712,64.9854,62.8712,64.021,83800.0],["2022-05-31",63.7614,64.0303,62.8527,63.0288,85800.0],["2022-06-01",63.409,64.6331,63.001,64.0396,69500.0],["2022-06-02",64.1231,64.6331,61.7492,62.4076,60400.0],["2022-06-03",62.2221,62.6301,61.2855,62.5188,93200.0],["2022-06-06",63.0567,63.7243,61.8233,61.9532,92800.0],["2022-06-07",61.9439,61.9439,60.6457,61.8048,87300.0],["2022-06-08",61.6472,62.1943,60.3489,61.1279,45300.0],["2022-06-09",61.267,61.267,59.5978,59.7926,40800.0],["2022-06-10",59.0043,59.9595,58.8467,59.5422,88800.0],["2022-06-13",58.9302,60.2469,58.6983,59.0693,60700.0],["2022-06-14",59.468,59.468,58.0956,58.6242,139500.0],["2022-06-15",58.9765,59.8853,56.9457,57.1497,91300.0],["2022-06-16",56.3152,58.2347,55.6475,57.6598,74300.0],["2022-06-17",57.873,58.6334,56.9643,57.567,110900.0],["2022-06-21",57.8359,58.2161,57.0941,57.9009,65500.0],["2022-06-22",57.4001,58.856,57.4001,58.6705,56600.0],["2022-06-23",59.2825,60.794,59.2825,60.5622,73600.0],["2022-06-24",60.4788,62.2592,60.4788,61.0259,300500.0],["2022-06-27",61.2021,61.7955,60.3953,61.7028,67000.0],["2022-06-28",61.6286,63.4461,61.6286,62.0088,58300.0],["2022-06-29",62.4725,62.4725,60.7291,61.675,43300.0],["2022-06-30",61.1093,63.7336,61.1093,62.8341,43800.0],["2022-07-01",62.5559,64.3549,62.1015,64.1138,62900.0],["2022-07-05",63.3349,64.0674,61.4246,63.9654,67600.0],["2022-07-06",63.8541,64.5774,62.9732,63.6223,50700.0],["2022-07-07",63.8912,64.7165,63.2792,64.5033,50400.0],["2022-07-08",64.3456,64.7444,63.9654,64.5589,37400.0],["2022-07-11",64.1416,64.1416,63.0196,63.3349,62100.0],["2022-07-12",63.4739,64.1787,62.4632,63.5203,92700.0],["2022-07-13",62.9917,63.5296,61.5266,62.185,59100.0],["2022-07-14",61.6935,61.6935,59.9038,61.0908,53000.0],["2022-07-15",61.8883,62.5003,60.7755,61.7677,33800.0],["2022-07-18",62.5374,62.6579,61.1464,61.4988,41600.0],["2022-07-19",61.675,62.5467,61.4153,61.5266,38400.0],["2022-07-20",61.9717,62.2128,61.0259,61.1742,60500.0],["2022-07-21",61.6101,61.6842,60.3489,61.2021,42400.0],["2022-07-22",61.2391,62.2406,60.6642,62.2128,35600.0],["2022-07-25",62.2685,63.4647,60.6364,63.0567,143400.0],["2022-07-26",62.6672,63.4647,62.3334,63.2328,43100.0],["2022-07-27",63.2421,64.4012,63.1308,63.78,48800.0],["2022-07-28",63.678,63.678,61.2484,61.8883,55400.0],["2022-07-29",61.3504,63.6316,61.3504,63.4925,35700.0],["2022-08-01",63.0288,63.2328,61.7584,62.7692,47500.0],["2022-08-02",62.6023,64.2714,62.4725,63.576,29500.0],["2022-08-03",63.511,64.4105,62.8712,64.2436,27600.0],["2022-08-04",63.9376,65.616,63.5018,65.5975,167400.0],["2022-08-05",65.1338,67.2295,64.5404,66.9235,99600.0],["2022-08-08",66.7381,67.8416,66.3115,66.6268,77800.0],["2022-08-09",62.7507,63.9932,51.8641,55.9813,665200.0],["2022-08-10",56.2595,56.5655,54.1824,54.2102,161800.0],["2022-08-11",54.5811,56.1575,53.83,53.9042,88800.0],["2022-08-12",53.9042,55.6475,53.2458,53.5703,74600.0],["2022-08-15",54.3122,55.7681,54.238,54.4791,90000.0],["2022-08-16",54.8315,55.6568,54.034,54.3956,75000.0],["2022-08-17",54.2844,55.6939,53.1994,54.8037,82000.0],["2022-08-18",54.1595,54.701,52.6843,52.8524,77600.0],["2022-08-19",52.2269,52.3949,49.398,49.9488,96400.0],["2022-08-22",49.1552,49.6314,47.9602,48.315,84500.0],["2022-08-23",47.9602,48.1002,46.6251,47.4094,83200.0],["2022-08-24",47.5121,47.5494,46.5598,47.232,50400.0],["2022-08-25",47.8668,47.8668,46.9145,47.5961,54900.0],["2022-08-26",48.0162,48.0162,44.8139,44.9819,139100.0],["2022-08-29",44.8139,45.0473,42.928,43.0213,117900.0],["2022-08-30",43.5722,43.7122,41.929,43.5628,165200.0],["2022-08-31",44.1137,45.6448,43.7402,44.6178,165600.0],["2022-09-01",44.8979,45.2527,43.9923,45.0006,127800.0],["2022-09-02",44.8886,45.4861,44.151,44.3191,117400.0],["2022-09-06",44.3751,44.3844,43.5442,44.1697,131000.0],["2022-09-07",44.4498,46.6064,44.3751,45.3181,107000.0],["2022-09-08",45.234,45.4488,44.5898,45.178,76200.0],["2022-09-09",45.4301,45.7475,44.8792,45.1033,64700.0],["2022-09-12",45.2807,45.4768,44.7579,45.0286,55500.0],["2022-09-13",44.3471,44.7952,43.8989,44.7019,61600.0],["2022-09-14",44.5805,46.0556,44.1043,46.0183,77100.0],["2022-09-15",45.6261,47.8202,45.2807,47.3253,99400.0],["2022-09-16",47.1106,49.0245,46.9052,47.6054,375000.0],["2022-09-19",47.1199,47.9789,46.3544,47.9042,61200.0],["2022-09-20",47.316,47.4,44.6645,44.8326,103200.0],["2022-09-21",44.6552,45.7755,44.6272,44.9353,66800.0],["2022-09-22",45.1407,45.1407,43.7309,44.2817,66200.0],["2022-09-23",43.8803,43.9456,40.734,41.4995,130000.0],["2022-09-26",41.0421,41.4902,40.1084,40.6966,127800.0],["2022-09-27",40.9114,40.93,38.2692,38.9601,81300.0],["2022-09-28",38.8854,39.3802,38.2879,38.9321,165800.0],["2022-09-29",38.6146,38.6146,36.8874,37.8397,96200.0],["2022-09-30",38.0358,38.0358,36.5327,36.598,136200.0],["2022-10-03",37.1582,37.1582,35.8418,35.9165,91300.0],["2022-10-04",35.9071,38.0451,35.9071,37.2796,113500.0],["2022-10-05",37.2049,37.2049,36.2246,36.4766,65500.0],["2022-10-06",36.3833,36.458,33.265,33.3117,132700.0],["2022-10-07",33.0969,33.209,30.2307,31.043,169100.0],["2022-10-10",30.8096,35.7017,30.7069,34.46,380700.0],["2022-10-11",34.1333,35.0949,32.9195,33.2183,224000.0],["2022-10-12",33.6944,34.4693,33.2556,34.1239,64400.0],["2022-10-13",33.9932,35.4683,33.8905,35.0575,137800.0],["2022-10-14",35.1696,36.654,33.7878,34.544,186300.0],["2022-10-17",34.9922,36.4393,34.9922,36.1592,132300.0],["2022-10-18",36.458,37.1115,34.0866,34.5254,122000.0],["2022-10-19",33.9092,34.6748,31.6592,31.7899,120700.0],["2022-10-20",31.5658,31.5658,28.8489,28.905,145700.0],["2022-10-21",29.3158,29.3158,27.1591,27.3085,136100.0],["2022-10-24",27.2711,27.8593,25.8147,26.5429,137000.0],["2022-10-25",26.7296,30.3894,26.1134,30.1,334400.0],["2022-10-26",30.0627,31.7712,29.3158,31.071,243700.0],["2022-10-27",31.3417,33.6944,31.3417,32.0139,180700.0],["2022-10-28",32.3967,33.3303,31.8926,32.7702,160100.0],["2022-10-31",32.9475,34.7401,32.8915,34.2079,100200.0],["2022-11-01",34.1333,35.431,33.7691,35.1976,80500.0],["2022-11-02",34.9268,35.8511,34.3386,34.6281,171400.0],["2022-11-03",34.4974,35.2349,33.6571,34.264,159800.0],["2022-11-04",34.4133,34.7868,32.6021,33.3303,105800.0],["2022-11-07",33.6571,33.6571,30.8376,33.3583,203100.0],["2022-11-08",33.433,33.8345,31.3884,32.3033,149200.0],["2022-11-09",32.5461,37.6623,31.0336,34.9175,513400.0],["2022-11-10",36.0658,38.792,35.8044,38.7547,214600.0],["2022-11-11",38.8481,40.4632,38.596,39.819,158100.0],["2022-11-14",39.5576,40.6126,39.2588,40.3419,175000.0],["2022-11-15",40.79,40.79,38.4746,39.3242,120500.0],["2022-11-16",38.8294,38.8294,36.8407,36.9621,128900.0],["2022-11-17",36.6037,36.981,35.6889,36.2548,89800.0],["2022-11-18",37.0187,37.0187,35.0853,35.5568,62500.0],["2022-11-21",35.2173,35.9341,34.7269,35.5757,65700.0],["2022-11-22",35.953,36.8301,35.2645,36.6037,79200.0],["2022-11-23",36.6037,36.8678,35.9058,36.3208,38600.0],["2022-11-25",35.9341,36.4434,35.8209,35.8209,25500.0],["2022-11-28",35.7549,35.7549,33.6328,34.3873,80700.0],["2022-11-29",34.0384,35.2833,33.0103,34.7174,183200.0],["2022-11-30",34.9532,35.4531,33.6045,35.2927,406200.0],["2022-12-01",35.0947,36.217,35.0853,35.802,234900.0],["2022-12-02",35.189,36.1887,35.0098,35.7077,99000.0],["2022-12-05",35.5663,35.5663,33.944,35.0192,108100.0],["2022-12-06",35.3399,36.2831,33.9535,35.736,154800.0],["2022-12-07",35.3682,35.9624,33.8403,34.0667,166900.0],["2022-12-08",34.227,35.8398,33.7837,35.5946,68300.0],["2022-12-09",35.8303,36.6037,32.1521,32.6425,178300.0],["2022-12-12",32.4727,33.2744,31.4541,32.8406,191000.0],["2022-12-13",34.0101,34.7646,32.5576,32.7085,195900.0],["2022-12-14",32.8217,33.7648,31.5673,32.8594,319400.0],["2022-12-15",32.2747,33.1895,30.9354,32.086,176000.0],["2022-12-16",31.5484,32.2558,30.577,31.1617,572800.0],["2022-12-19",31.2561,32.9349,30.7373,32.8406,150600.0],["2022-12-20",32.5387,34.5854,32.4727,34.4156,167700.0],["2022-12-21",34.4156,35.2645,34.4156,35.0381,115400.0],["2022-12-22",34.4911,36.5471,34.4533,36.4434,78200.0],["2022-12-23",36.7641,38.1694,36.7263,37.3111,119300.0],["2022-12-27",37.6318,37.8015,36.5471,37.1036,109100.0],["2022-12-28",37.2262,37.9241,35.9058,36.3114,102100.0],["2022-12-29",36.698,38.9239,36.698,38.8767,99200.0],["2022-12-30",38.1128,38.773,36.5377,37.3394,85900.0],["2023-01-03",37.3771,38.2825,36.7924,37.3677,146300.0],["2023-01-04",37.9807,38.6409,37.6601,37.9902,91600.0],["2023-01-05",37.4148,37.5846,36.5094,36.7546,105900.0],["2023-01-06",37.2073,37.9241,36.3019,37.4714,46900.0],["2023-01-09",37.8393,38.6409,37.4903,37.6318,41400.0],["2023-01-10",37.9807,39.0842,37.0376,38.8201,188300.0],["2023-01-11",38.9616,39.6784,37.7544,38.8579,183000.0],["2023-01-12",39.4049,40.6216,38.5561,40.216,186700.0],["2023-01-13",39.8482,41.5742,39.3012,40.7347,253900.0],["2023-01-17",40.4329,42.8474,39.4898,42.7719,316400.0],["2023-01-18",43.1115,44.3187,42.489,43.8566,340100.0],["2023-01-19",44.6677,45.2807,43.385,43.8471,234500.0],["2023-01-20",44.2055,44.3659,42.4418,44.3281,153900.0],["2023-01-23",44.0924,46.6106,44.0924,46.2145,106000.0],["2023-01-24",46.5163,47.3557,46.1201,47.1576,62000.0],["2023-01-25",46.9218,47.1765,45.8466,47.1293,97400.0],["2023-01-26",47.582,48.28,46.969,47.5632,53500.0],["2023-01-27",47.4594,47.8838,47.0256,47.6197,30500.0],["2023-01-30",47.3368,48.6572,46.2522,46.5823,38700.0],["2023-01-31",46.7803,47.6669,46.7803,47.3557,74100.0],["2023-02-01",47.6009,47.8084,46.5257,47.0916,92300.0],["2023-02-02",47.7235,48.5535,47.3368,48.5157,76000.0],["2023-02-03",48.2328,49.025,47.3557,47.5914,81400.0],["2023-02-06",47.6103,48.2894,45.9598,46.9218,65000.0],["2023-02-07",46.4502,47.6763,45.9315,47.5537,69300.0],["2023-02-08",47.3462,47.7235,45.4882,45.5637,77500.0],["2023-02-09",46.007,46.6106,45.658,45.9409,149000.0],["2023-02-10",46.0353,46.7898,45.5071,46.5257,68200.0],["2023-02-13",46.6766,47.5537,45.9126,46.903,68700.0],["2023-02-14",47.516,47.5443,46.0447,46.2899,70500.0],["2023-02-15",45.9692,48.5346,45.8089,48.4214,82900.0],["2023-02-16",47.2427,48.0032,46.853,47.7275,70700.0],["2023-02-17",47.8416,49.8473,47.4328,49.8092,70400.0],["2023-02-21",48.8017,49.334,47.5754,48.1553,124000.0],["2023-02-22",48.1648,48.9062,47.2332,47.5374,68300.0],["2023-02-23",47.642,48.2884,46.1211,47.4043,95100.0],["2023-02-24",46.6534,49.315,46.4823,49.2009,102200.0],["2023-02-27",49.353,51.891,49.1629,50.8453,143300.0],["2023-02-28",50.7313,51.7579,49.8378,49.9043,177000.0],["2023-03-01",49.9138,50.3225,49.1629,50.1134,122300.0],["2023-03-02",49.6381,51.0164,49.0773,50.9119,71100.0],["2023-03-03",51.2541,52.1856,50.4841,52.1666,118500.0],["2023-03-06",52.2807,52.7845,51.6723,52.6229,160100.0],["2023-03-07",52.4138,52.813,51.948,52.5659,76000.0],["2023-03-08",53.0316,53.4119,51.6343,51.8625,120100.0],["2023-03-09",51.7959,52.3282,49.8473,50.0849,109300.0],["2023-03-10",52.3853,56.8339,50.8929,55.294,211700.0],["2023-03-13",54.2579,55.6552,52.0716,52.8035,259600.0],["2023-03-14",54.3529,56.0734,53.697,55.5696,143700.0],["2023-03-15",54.0297,55.4556,50.7883,52.1191,198200.0],["2023-03-16",51.5012,54.3434,50.8073,53.2122,130700.0],["2023-03-17",52.6894,53.0411,50.4556,50.5697,242700.0],["2023-03-20",51.5678,53.3358,50.8453,52.0716,134700.0],["2023-03-21",52.9081,53.3738,52.0335,52.9746,83500.0],["2023-03-22",52.87,53.5354,51.0355,51.0355,90100.0],["2023-03-23",51.1495,51.9195,50.237,50.6742,62000.0],["2023-03-24",50.6742,52.3757,50.4841,51.5297,58600.0],["2023-03-27",52.1761,52.5849,51.4727,52.2522,58200.0],["2023-03-28",52.2237,52.9746,51.6723,51.6723,55300.0],["2023-03-29",51.91,52.2902,50.2465,50.4651,51000.0],["2023-03-30",50.7883,51.0164,49.429,49.6191,48200.0],["2023-03-31",49.9233,51.2636,49.9233,50.9499,75600.0],["2023-04-03",50.9119,51.5393,50.199,50.7978,64400.0],["2023-04-04",51.0069,51.4917,48.6686,49.4575,58200.0],["2023-04-05",49.353,49.6857,48.8587,49.3149,37100.0],["2023-04-06",49.3149,49.8473,48.6686,48.7446,57600.0],["2023-04-10",48.507,49.429,48.4309,48.9157,58200.0],["2023-04-11",49.0013,49.6572,48.7636,48.8777,79400.0],["2023-04-12",49.1153,49.486,48.1933,48.3169,43900.0],["2023-04-13",48.4595,50.5887,48.4595,49.8378,59500.0],["2023-04-14",50.0754,50.0754,46.064,47.1382,97900.0],["2023-04-17",47.1952,48.7161,47.1952,48.4785,50700.0],["2023-04-18",48.4499,49.3054,48.1363,49.2199,36600.0],["2023-04-19",49.1819,50.5222,49.1819,50.332,35900.0],["2023-04-20",50.3035,52.3092,50.3035,52.1761,36800.0],["2023-04-21",52.0526,52.0526,50.7313,51.8719,38800.0],["2023-04-24",51.7484,52.0906,50.9499,51.064,26300.0],["2023-04-25",50.3321,50.6743,50.1419,50.6172,24200.0],["2023-04-26",50.256,50.5412,48.9442,49.3149,28800.0],["2023-04-27",49.2294,50.0374,48.7066,48.7066,84300.0],["2023-04-28",48.7921,49.334,47.9652,48.1553,50100.0],["2023-05-01",48.1077,49.0678,48.0317,48.0887,53700.0],["2023-05-02",47.9937,47.9937,46.5964,46.8625,70400.0],["2023-05-03",47.1097,47.8036,46.6344,46.6534,62200.0],["2023-05-04",46.5393,46.7389,45.7028,45.7599,49600.0],["2023-05-05",46.7579,47.642,46.7484,47.2617,46100.0],["2023-05-08",47.2903,48.7921,47.0811,48.4119,39000.0],["2023-05-09",47.9842,49.3245,46.8815,47.9842,40300.0],["2023-05-10",52.2807,57.7939,51.2066,57.0335,166000.0],["2023-05-11",56.159,57.0335,51.7104,52.5754,209400.0],["2023-05-12",52.4803,54.3909,52.4803,53.8871,47300.0],["2023-05-15",54.448,54.448,53.0792,53.8776,46400.0],["2023-05-16",53.8586,54.467,53.5544,53.678,40100.0],["2023-05-17",54.4194,55.6457,53.5354,54.1913,76400.0],["2023-05-18",54.3732,54.8997,53.6361,54.0286,43500.0],["2023-05-19",55.139,55.139,53.2436,53.2819,51900.0],["2023-05-22",54.1243,54.7178,53.3681,53.7988,60800.0],["2023-05-23",53.8754,54.6604,53.8467,54.3158,64400.0],["2023-05-24",53.8084,54.0381,52.3533,53.684,73700.0],["2023-05-25",53.4446,53.5116,51.9896,52.9851,45000.0],["2023-05-26",53.033,54.3062,52.3151,52.3821,40900.0],["2023-05-30",52.4012,52.6405,50.8026,50.9557,52400.0],["2023-05-31",51.0132,51.0132,50.1229,50.6302,62400.0],["2023-06-01",50.8313,52.2863,50.1803,51.1089,110100.0],["2023-06-02",51.6067,52.8703,50.3718,52.6214,52100.0],["2023-06-05",52.1045,53.167,50.9749,52.5639,59900.0],["2023-06-06",52.4969,54.7465,52.4969,53.7318,114400.0],["2023-06-07",53.9041,55.6176,53.9041,55.5506,88300.0],["2023-06-08",55.3209,56.192,54.4785,56.1442,77100.0],["2023-06-09",56.1442,56.4792,55.3592,55.991,48000.0],["2023-06-12",55.9048,56.0484,54.3253,54.3253,47100.0],["2023-06-13",54.5072,55.857,53.9999,55.2443,75900.0],["2023-06-14",55.2156,55.9048,54.7848,55.8378,74500.0],["2023-06-15",55.6176,56.2686,54.4498,56.2686,92400.0],["2023-06-16",56.8908,56.8908,55.0529,55.2539,132500.0],["2023-06-20",55.2539,56.1059,54.8518,55.4932,56700.0],["2023-06-21",55.3113,57.9821,54.7561,57.6088,115500.0],["2023-06-22",57.6949,59.3319,56.8717,58.1544,95000.0],["2023-06-23",57.6949,57.7045,56.1537,56.4026,105000.0],["2023-06-26",56.2686,56.8047,55.9048,56.0389,39200.0],["2023-06-27",56.3739,58.0491,55.8857,57.9151,47300.0],["2023-06-28",57.7332,59.3893,57.0536,59.1883,58700.0],["2023-06-29",59.418,60.7869,59.3415,60.4232,64000.0],["2023-06-30",60.8635,61.2656,57.8002,59.1404,104000.0],["2023-07-03",58.6522,59.8009,58.6522,59.351,32400.0],["2023-07-05",58.6139,58.8437,55.8474,56.2399,65900.0],["2023-07-06",56.0006,56.6611,54.2392,55.79,66200.0],["2023-07-07",55.924,56.8047,55.2539,56.6994,91500.0],["2023-07-10",56.4409,57.2546,55.139,56.0484,84100.0],["2023-07-11",56.2782,57.1493,55.7517,56.8334,52900.0],["2023-07-12",57.2833,58.6426,56.843,57.9343,38300.0],["2023-07-13",57.9055,58.4799,57.2833,57.3695,37700.0],["2023-07-14",57.5992,57.5992,56.1537,56.3643,42700.0],["2023-07-17",56.0771,57.3312,55.6464,56.8142,95100.0],["2023-07-18",56.6611,57.3695,55.3783,55.5028,43800.0],["2023-07-19",56.058,56.9387,55.5411,56.2782,61100.0],["2023-07-20",56.393,57.1972,56.326,56.6132,36000.0],["2023-07-21",57.1493,57.1876,56.1346,56.843,49400.0],["2023-07-24",56.9866,58.0108,56.5462,57.9438,58000.0],["2023-07-25",57.3312,60.2796,57.3312,60.0498,63900.0],["2023-07-26",59.9254,61.1507,59.4467,59.6861,50400.0],["2023-07-27",59.8679,60.2604,57.7045,58.2884,82600.0],["2023-07-28",58.9968,60.4519,58.5756,58.6714,44500.0],["2023-07-31",58.8915,60.4232,58.8915,60.1264,56700.0],["2023-08-01",59.485,59.9254,59.15,59.3606,54200.0],["2023-08-02",58.8341,59.3989,58.097,58.3267,69400.0],["2023-08-03",58.2693,59.0638,57.6184,58.0396,53700.0],["2023-08-04",57.8672,58.365,57.2642,57.3407,70800.0],["2023-08-07",57.3312,58.3746,56.6228,56.7664,128900.0],["2023-08-08",56.6228,58.7001,56.6228,57.9534,87300.0],["2023-08-09",61.3039,67.0092,60.6816,61.4379,191700.0],["2023-08-10",61.5528,62.0888,57.9247,59.6478,78900.0],["2023-08-11",59.1691,59.6861,55.8857,56.1346,114500.0],["2023-08-14",56.1441,56.1441,53.7031,56.0963,87100.0],["2023-08-15",55.723,57.1589,54.5359,56.5462,79500.0],["2023-08-16",56.1824,56.5558,55.2443,55.5698,78000.0],["2023-08-17",55.7915,55.9264,53.9986,54.0854,83200.0],["2023-08-18",53.3913,55.2999,53.3624,54.7023,51000.0],["2023-08-21",54.5191,54.5191,53.4588,53.8058,50500.0],["2023-08-22",53.9986,54.7505,53.1407,54.5384,74000.0],["2023-08-23",54.4613,55.377,54.4613,55.1842,38400.0],["2023-08-24",54.9625,55.7337,54.0179,54.5384,48800.0],["2023-08-25",54.5962,54.8565,53.3431,53.6227,69000.0],["2023-08-28",53.6227,53.6227,47.0777,49.2176,298400.0],["2023-08-29",49.1597,51.6177,49.1597,51.396,73400.0],["2023-08-30",51.0876,52.5527,51.0876,52.0901,72300.0],["2023-08-31",52.4274,52.4274,51.2322,51.3575,50600.0],["2023-09-01",51.6659,52.1864,50.7888,50.8659,79000.0],["2023-09-05",49.7959,50.114,48.8127,49.2561,98600.0],["2023-09-06",49.4007,49.8345,47.8199,48.1187,67900.0],["2023-09-07",48.5332,50.2586,48.1573,50.0562,82200.0],["2023-09-08",50.3454,51.7045,50.1719,51.0201,59900.0],["2023-09-11",51.3478,51.7816,50.0755,50.1333,50700.0],["2023-09-12",50.22,51.9069,49.9116,51.5984,61200.0],["2023-09-13",51.7045,52.8226,51.0105,52.678,58900.0],["2023-09-14",53.2757,53.8733,52.7937,52.9479,71900.0],["2023-09-15",52.6588,52.9865,49.6031,50.5189,320100.0],["2023-09-18",51.2032,52.0708,50.0947,50.2008,45900.0],["2023-09-19",50.4707,51.5503,50.4707,51.155,66000.0],["2023-09-20",51.4442,51.4442,49.661,49.8056,35900.0],["2023-09-21",49.526,49.873,48.6489,48.7934,38200.0],["2023-09-22",49.0248,49.9791,48.2055,48.6874,42300.0],["2023-09-25",48.485,50.5574,48.485,50.4321,50800.0],["2023-09-26",50.8562,51.9358,50.0947,51.7527,55700.0],["2023-09-27",51.8876,52.0419,50.1333,50.6249,43500.0],["2023-09-28",50.7598,51.772,50.4032,51.6563,49100.0],["2023-09-29",51.7045,52.3985,51.2032,52.331,63200.0],["2023-10-02",51.9937,52.7262,51.0297,52.1479,56700.0],["2023-10-03",51.4731,51.4731,50.2008,51.0876,66300.0],["2023-10-04",50.943,52.2153,50.3454,51.878,54400.0],["2023-10-05",51.7141,52.2346,51.4346,52.1575,48800.0],["2023-10-06",51.8105,53.507,51.8105,53.2178,32800.0],["2023-10-09",52.5045,53.6805,51.8491,53.4106,47200.0],["2023-10-10",53.7576,54.8372,53.3528,54.2685,91900.0],["2023-10-11",54.095,55.9264,54.095,55.7915,66100.0],["2023-10-12",54.336,55.9264,51.8587,55.7337,43200.0],["2023-10-13",55.6083,57.0157,55.6083,56.8711,66700.0],["2023-10-16",57.141,57.8254,56.8132,57.2084,68900.0],["2023-10-17",56.9482,58.4423,56.9482,57.729,85400.0],["2023-10-18",57.8061,58.1242,57.006,57.0735,86300.0],["2023-10-19",57.0446,57.0446,55.0782,55.6083,65800.0],["2023-10-20",55.724,56.0614,54.3456,55.7144,70500.0],["2023-10-23",55.3481,56.1674,55.1649,56.0517,55400.0],["2023-10-24",56.8711,57.0831,56.1481,56.5144,40400.0],["2023-10-25",56.177,56.7265,55.1264,55.6758,31300.0],["2023-10-26",55.965,56.8325,54.7408,54.7408,44100.0],["2023-10-27",54.5288,55.4734,53.8155,54.6926,43200.0],["2023-10-30",54.9529,56.1481,54.7697,55.2324,37800.0],["2023-10-31",55.8108,56.9964,55.0589,56.8422,55500.0],["2023-11-01",57.1602,59.5508,56.8904,59.2712,99200.0],["2023-11-02",59.4929,60.9388,59.0399,59.9556,147400.0],["2023-11-03",60.8039,61.44,60.1966,60.4279,48700.0],["2023-11-06",59.0206,60.7267,59.0206,60.3026,35400.0],["2023-11-07",60.2062,62.857,59.7725,62.1726,119900.0],["2023-11-08",67.0982,76.5253,67.0982,75.5518,743300.0],["2023-11-09",76.0723,76.6314,73.1805,73.1805,151700.0],["2023-11-10",73.4794,73.5661,71.8118,72.9685,190600.0],["2023-11-13",73.6625,73.9517,71.9274,73.9131,130100.0],["2023-11-14",75.947,76.5542,74.2216,76.1494,97200.0],["2023-11-15",75.812,77.7784,75.5228,76.6314,140100.0],["2023-11-16",77.9877,79.9253,76.3698,78.8112,230200.0],["2023-11-17",79.189,81.1169,78.3946,81.1169,89900.0],["2023-11-20",81.1266,82.3375,79.6056,80.7778,124500.0],["2023-11-21",80.7003,83.3838,80.0221,82.3666,104100.0],["2023-11-22",82.4054,83.2288,81.0781,83.0254,102000.0],["2023-11-24",83.4904,85.1567,83.2385,84.682,45800.0],["2023-11-27",84.2848,84.7983,82.0275,84.527,117200.0],["2023-11-28",84.4786,84.5755,82.7347,83.0738,66800.0],["2023-11-29",83.0738,83.7035,80.3903,81.175,109800.0],["2023-11-30",81.8435,83.2385,81.0878,82.1244,91800.0],["2023-12-01",81.6594,84.1976,81.2041,83.2288,141000.0],["2023-12-04",82.9866,83.8779,82.0663,82.2891,94900.0],["2023-12-05",81.7563,83.4226,80.7487,82.2213,131400.0],["2023-12-06",82.6766,83.6454,81.8144,83.597,174000.0],["2023-12-07",79.344,87.9759,79.344,85.302,872400.0],["2023-12-08",85.2536,85.9996,83.936,85.6411,237500.0],["2023-12-11",85.893,86.6971,84.682,85.2924,198100.0],["2023-12-12",85.302,85.5152,84.217,84.4398,127200.0],["2023-12-13",84.9145,84.9242,82.5894,83.2288,154600.0],["2023-12-14",83.7617,85.6508,82.9188,85.6217,119500.0],["2023-12-15",85.7186,86.4646,82.5604,82.9963,308000.0],["2023-12-18",83.6067,83.8004,81.3591,83.2869,107100.0],["2023-12-19",84.3333,84.8951,83.4129,84.5367,106600.0],["2023-12-20",84.1879,84.3914,81.5722,82.4053,115300.0],["2023-12-21",83.3548,83.6842,81.3494,82.0566,60700.0],["2023-12-22",82.2891,83.1416,81.4753,81.7563,64600.0],["2023-12-26",81.6981,82.8413,81.3688,82.5216,55200.0],["2023-12-27",82.7445,84.3817,82.4829,84.3236,65600.0],["2023-12-28",84.3429,85.0695,83.4517,83.4517,44700.0],["2023-12-29",82.9285,84.8952,81.5722,84.6723,172300.0],["2024-01-02",84.3817,87.1912,83.9942,85.6799,99100.0],["2024-01-03",85.4474,90.766,85.0405,90.2719,218000.0],["2024-01-04",90.3979,92.287,86.794,86.8424,127000.0],["2024-01-05",86.2224,89.71,85.9996,86.668,98600.0],["2024-01-08",86.2418,87.5303,84.0814,86.0771,132900.0],["2024-01-09",85.6992,86.0286,84.7014,85.0986,109300.0],["2024-01-10",84.992,85.4958,83.1998,83.5776,57600.0],["2024-01-11",82.3569,83.1319,80.6325,82.9479,236800.0],["2024-01-12",84.3139,85.4086,83.1998,83.1998,72900.0],["2024-01-16",82.9576,84.1492,81.8047,82.0953,65600.0],["2024-01-17",80.8553,85.6121,78.8111,85.4764,89300.0],["2024-01-18",85.6799,86.9102,84.0329,86.6487,65100.0],["2024-01-19",87.1912,87.1912,85.4571,85.6121,44700.0],["2024-01-22",85.6121,87.6175,85.6121,87.104,61700.0],["2024-01-23",86.2902,92.9942,85.4764,91.9673,248400.0],["2024-01-24",93.0039,93.0039,89.09,89.1191,193300.0],["2024-01-25",90.2429,90.2429,88.0825,88.315,53900.0],["2024-01-26",88.6928,89.3903,88.2375,89.3807,43800.0],["2024-01-29",89.1578,89.8844,88.0146,89.245,85700.0],["2024-01-30",89.4097,89.6422,87.4818,88.625,50500.0],["2024-01-31",88.8187,89.0609,86.8424,86.8715,109200.0],["2024-02-01",86.823,88.344,84.8273,88.2665,83300.0],["2024-02-02",88.1987,89.09,87.3559,88.034,35100.0],["2024-02-05",87.0265,89.8069,86.203,88.6831,62800.0],["2024-02-06",88.8575,90.7757,88.16,89.2063,50100.0],["2024-02-07",89.245,89.3031,87.8887,88.2278,107500.0],["2024-02-08",88.2956,90.3688,88.2375,90.1169,74000.0],["2024-02-09",90.4948,91.0179,90.02,90.8629,65400.0],["2024-02-12",90.3591,93.0427,90.3591,92.0448,76300.0],["2024-02-13",91.3086,92.7424,89.9426,90.7467,362200.0],["2024-02-14",91.5992,92.1708,89.9038,92.1126,68000.0],["2024-02-15",92.7839,97.3565,92.1224,94.8756,163100.0],["2024-02-16",94.8562,97.2884,93.6109,96.3836,117900.0],["2024-02-20",96.0528,97.123,94.7686,94.9729,62700.0],["2024-02-21",94.7686,94.7686,91.597,92.9104,119000.0],["2024-02-22",93.7957,93.7957,92.2683,93.572,116500.0],["2024-02-23",94.0876,96.9381,94.0876,96.8019,60400.0],["2024-02-26",96.442,97.0549,95.2745,95.5469,58400.0],["2024-02-27",95.8582,96.9479,95.3037,95.9555,31600.0],["2024-02-28",95.1675,95.9069,94.5838,94.9826,35500.0],["2024-02-29",95.7123,95.7415,94.3114,94.9729,63200.0],["2024-03-01",95.3232,98.2224,94.4086,96.7338,78000.0],["2024-03-04",96.5976,98.378,95.9458,96.4031,103200.0],["2024-03-05",96.0431,97.337,94.1946,94.4476,92900.0],["2024-03-06",94.9632,95.7318,94.3989,95.4983,115600.0],["2024-03-07",95.8388,97.2495,94.4767,96.5198,96800.0],["2024-03-08",110.4418,114.4598,105.0812,109.8872,699100.0],["2024-03-11",110.7044,111.0644,106.8421,109.537,232200.0],["2024-03-12",110.8601,111.1033,107.0464,109.3521,270800.0],["2024-03-13",109.9942,111.8135,109.3327,111.6968,134100.0],["2024-03-14",112.193,112.3,106.9005,108.7684,189800.0],["2024-03-15",108.2236,109.9359,108.0485,108.3403,448600.0],["2024-03-18",108.3403,109.8678,106.4529,106.6767,146300.0],["2024-03-19",107.1631,107.3772,105.9373,107.3675,357700.0],["2024-03-20",107.3675,110.9379,107.2118,110.792,120100.0],["2024-03-21",111.8816,113.3118,111.4633,112.6891,175200.0],["2024-03-22",113.9344,116.3569,112.9324,115.5008,289500.0],["2024-03-25",116.211,118.2735,114.022,114.0998,203600.0],["2024-03-26",114.2263,116.425,112.2611,115.7343,197300.0],["2024-03-27",116.3764,116.3764,112.2708,112.3973,142900.0],["2024-03-28",112.3973,113.9928,110.5196,112.9323,183500.0],["2024-04-01",111.5995,113.1172,111.3174,112.0567,96500.0],["2024-04-02",111.8816,114.3917,110.5974,112.8156,141200.0],["2024-04-03",112.2416,114.6349,111.4147,112.3681,151100.0],["2024-04-04",112.5335,114.4014,109.284,110.4029,129600.0],["2024-04-05",111.9887,112.2708,110.4807,111.4147,72300.0],["2024-04-08",112.8545,115.1992,112.5043,112.8642,122500.0],["2024-04-09",112.8156,112.8156,110.1207,112.2027,89000.0],["2024-04-10",110.6169,111.7065,108.0485,109.8191,166500.0],["2024-04-11",110.111,110.6753,106.9491,107.6788,111300.0],["2024-04-12",107.9512,108.7003,104.8574,106.3848,121900.0],["2024-04-15",107.1534,108.1847,106.2195,107.2313,126400.0],["2024-04-16",106.9102,109.0116,105.8303,108.7684,88300.0],["2024-04-17",109.0311,109.5954,105.84,106.9297,169600.0],["2024-04-18",107.2896,108.3306,106.2973,107.5134,119900.0],["2024-04-19",107.4939,109.43,107.4939,108.856,112200.0],["2024-04-22",108.5933,111.5995,108.3112,110.1888,126100.0],["2024-04-23",110.3639,113.3215,109.4689,111.6773,118700.0],["2024-04-24",111.9011,113.341,110.2569,110.5488,56700.0],["2024-04-25",109.751,113.195,108.0776,112.9323,125100.0],["2024-04-26",113.3312,113.341,110.004,111.8816,99500.0],["2024-04-29",112.2611,112.9421,111.2103,111.4049,63400.0],["2024-04-30",110.5488,111.8816,109.4008,111.0839,120700.0],["2024-05-01",111.6287,112.8837,110.4807,111.1617,135100.0],["2024-05-02",111.5898,111.5898,108.5738,108.7295,134600.0],["2024-05-03",109.4689,109.537,107.5912,107.8636,124400.0],["2024-05-06",107.9317,109.7316,107.6399,107.8636,106900.0],["2024-05-07",108.175,109.0797,107.2215,108.5446,184100.0],["2024-05-08",108.4279,113.0102,108.3598,112.1346,206900.0],["2024-05-09",116.2596,116.6488,99.4287,102.0166,894000.0],["2024-05-10",101.8609,103.3981,100.4211,100.9659,225400.0],["2024-05-13",101.3842,101.9388,99.4579,100.2654,144300.0],["2024-05-14",100.1,100.7324,98.7477,99.9054,205400.0],["2024-05-15",100.9756,101.6955,99.3412,99.4676,178900.0],["2024-05-16",100.0537,100.7178,98.11,98.6081,385500.0],["2024-05-17",99.077,99.6825,97.6021,97.651,125700.0],["2024-05-20",98.2467,100.1025,97.3775,99.9462,155400.0],["2024-05-21",99.7021,101.4992,97.5533,97.983,188000.0],["2024-05-22",97.6314,99.2039,97.0942,97.1724,92400.0],["2024-05-23",97.7877,97.7877,95.8636,96.2152,102500.0],["2024-05-24",95.9027,95.9027,92.0056,94.5646,274000.0],["2024-05-28",95.3655,97.5631,95.3655,96.9673,146000.0],["2024-05-29",96.9673,97.358,95.3069,95.8734,94300.0],["2024-05-30",95.512,96.6938,94.7795,95.3166,121000.0],["2024-05-31",95.3166,95.9417,93.0116,93.6465,137500.0],["2024-06-03",94.2813,95.2385,93.3925,94.4962,104700.0],["2024-06-04",93.9981,95.5999,93.3632,95.4631,108400.0],["2024-06-05",95.3069,95.3069,93.207,94.0274,102200.0],["2024-06-06",94.3497,95.2287,93.7442,94.3009,78400.0],["2024-06-07",94.7502,95.5706,93.4511,93.627,74400.0],["2024-06-10",93.4609,94.7697,92.4451,94.4474,106500.0],["2024-06-11",93.8809,94.4669,93.2265,93.9688,85300.0],["2024-06-12",94.5646,95.7366,92.8846,94.1348,104000.0],["2024-06-13",94.213,94.506,93.1191,93.666,180400.0],["2024-06-14",93.666,94.1348,91.1168,91.8982,123000.0],["2024-06-17",91.8298,92.2498,90.8433,91.7321,97000.0],["2024-06-18",92.1033,92.6405,90.2671,90.3843,130600.0],["2024-06-20",90.4429,92.6014,89.4857,89.9643,172500.0],["2024-06-21",89.8373,89.8373,88.4504,89.056,250800.0],["2024-06-24",88.1281,89.4857,87.9914,89.4271,128600.0],["2024-06-25",89.6811,89.8764,87.9425,88.216,82200.0],["2024-06-26",88.1183,89.5834,87.1319,89.4076,127200.0],["2024-06-27",89.3978,90.2475,89.0071,89.3783,92100.0],["2024-06-28",90.0522,91.1852,89.5345,90.0229,303100.0],["2024-07-01",90.6871,91.4684,89.0071,90.228,208800.0],["2024-07-02",89.7494,90.8629,88.8411,90.5601,88300.0],["2024-07-03",90.2964,90.6578,87.5226,88.7337,71200.0],["2024-07-05",88.382,88.382,83.4106,83.5083,211500.0],["2024-07-08",84.2897,86.4775,83.4008,83.5864,200400.0],["2024-07-09",83.5864,84.7389,82.3949,82.9809,162500.0],["2024-07-10",83.3422,83.4301,81.7014,83.4301,110700.0],["2024-07-11",84.4166,87.1611,83.8501,85.0905,133600.0],["2024-07-12",85.5398,86.5165,85.0124,85.9891,150400.0],["2024-07-15",86.0282,88.1672,86.0282,87.9816,131600.0],["2024-07-16",88.4797,91.4001,87.6593,91.3805,134100.0],["2024-07-17",91.3805,91.4684,88.7337,88.9876,135400.0],["2024-07-18",89.0755,90.8824,87.3272,87.9914,165700.0],["2024-07-19",88.0597,88.1086,86.3798,86.5751,78800.0],["2024-07-22",86.6337,88.9583,86.077,88.1965,125400.0],["2024-07-23",87.8449,89.3294,87.2295,88.929,83400.0],["2024-07-24",88.9095,89.2513,86.4872,86.7509,100000.0],["2024-07-25",87.503,88.9974,87.4444,87.9621,62000.0],["2024-07-26",87.9132,89.4564,87.8742,89.2318,94400.0],["2024-07-29",89.4857,90.6968,88.47,90.6578,77000.0],["2024-07-30",90.8336,93.3828,90.7945,93.3828,134500.0],["2024-07-31",93.4707,94.3399,91.4977,92.0642,107400.0],["2024-08-01",92.2889,92.2889,88.6165,89.3099,130900.0],["2024-08-02",87.9035,89.5346,87.2295,88.9974,90800.0],["2024-08-05",85.5008,88.1476,84.9831,87.4151,108200.0],["2024-08-06",87.4444,87.6104,84.9831,84.9831,121000.0],["2024-08-07",85.4617,87.6397,85.4617,85.9989,193800.0],["2024-08-08",86.624,88.7629,86.1551,88.0597,149900.0],["2024-08-09",90.814,92.1912,85.95,89.9155,418300.0],["2024-08-12",89.9057,91.0875,88.2551,88.7239,129100.0],["2024-08-13",89.7104,91.2829,88.8802,91.2438,103500.0],["2024-08-14",91.6735,92.4842,90.5308,92.4256,92400.0],["2024-08-15",93.8907,94.1934,92.201,92.8847,118300.0],["2024-08-16",92.8748,94.3951,92.5217,94.248,119900.0],["2024-08-19",93.9243,94.0322,92.2177,92.355,65900.0],["2024-08-20",92.2177,92.9925,91.433,92.8356,122000.0],["2024-08-21",92.8062,93.0318,88.2846,90.4326,208200.0],["2024-08-22",90.8543,91.1584,89.0006,89.1673,122800.0],["2024-08-23",89.3144,93.3751,88.3238,93.1985,137200.0],["2024-08-26",93.9145,95.3662,93.8361,94.248,124900.0],["2024-08-27",93.8361,94.3363,92.4433,93.0808,59900.0],["2024-08-28",92.61,92.8945,91.8057,92.2471,66500.0],["2024-08-29",92.5316,93.9047,91.7959,93.228,49100.0],["2024-08-30",93.5222,94.1597,92.9435,93.993,55500.0],["2024-09-03",93.3751,94.5815,92.6492,92.7473,83200.0],["2024-09-04",93.4437,94.6011,92.9337,94.4834,89800.0],["2024-09-05",94.8071,98.3577,94.5521,97.6221,140900.0],["2024-09-06",97.5926,98.4558,95.6604,96.3764,138600.0],["2024-09-09",96.2195,98.8187,95.5623,98.034,193300.0],["2024-09-10",98.4165,98.4165,93.5026,93.7478,125700.0],["2024-09-11",93.1789,93.6693,92.0215,92.8356,89500.0],["2024-09-12",93.1887,95.9154,92.3256,95.4054,78000.0],["2024-09-13",96.0625,98.7598,95.935,98.3675,107700.0],["2024-09-16",98.7892,100.9961,98.7892,100.898,108400.0],["2024-09-17",101.7121,104.3408,101.3787,103.8503,136100.0],["2024-09-18",104.0563,107.4892,102.9284,104.7527,166400.0],["2024-09-19",106.3024,106.3024,103.6444,103.8994,69600.0],["2024-09-20",104.2819,104.4585,102.1633,103.0264,475400.0],["2024-09-23",103.6542,105.4295,102.075,103.9288,155300.0],["2024-09-24",103.919,105.5374,103.3207,105.351,90400.0],["2024-09-25",105.3902,107.8619,104.0955,104.2132,99300.0],["2024-09-26",104.7331,106.8615,103.8896,106.8223,165700.0],["2024-09-27",107.1361,108.9997,105.5864,105.5962,71200.0],["2024-09-30",104.8998,105.8709,103.8798,105.0077,76700.0],["2024-10-01",105.2039,105.9983,104.174,105.3412,64300.0],["2024-10-02",107.1459,111.1183,107.0478,110.4121,150400.0],["2024-10-03",109.7549,111.4616,109.3332,111.3243,101600.0],["2024-10-04",112.0599,113.3055,111.8049,113.1682,88600.0],["2024-10-07",109.647,110.3434,91.2369,93.6399,685700.0],["2024-10-08",93.1789,97.7398,89.3144,95.3858,538400.0],["2024-10-09",94.1499,97.8575,93.9636,97.7103,420100.0],["2024-10-10",102.2908,111.285,99.8486,109.2841,523300.0],["2024-10-11",109.7451,110.9319,107.195,109.5097,206800.0],["2024-10-14",109.6274,114.7572,109.4018,113.7077,277900.0],["2024-10-15",114.4727,117.0621,113.5311,114.0608,227100.0],["2024-10-16",114.2668,117.4839,112.4326,113.7862,162800.0],["2024-10-17",113.2663,118.2489,113.2467,114.5316,182000.0],["2024-10-18",114.7572,117.9154,114.7572,117.5623,109600.0],["2024-10-21",114.5218,115.0907,110.6475,113.59,202000.0],["2024-10-22",112.8446,113.7567,109.6863,110.1571,107500.0],["2024-10-23",110.1473,111.3733,108.5093,111.2262,90900.0],["2024-10-24",112.2364,121.623,111.8245,118.6805,220600.0],["2024-10-25",117.7193,118.043,112.8053,113.7371,122600.0],["2024-10-28",114.355,115.5516,113.7763,114.8553,86200.0],["2024-10-29",114.6885,115.1691,113.1486,113.9725,59100.0],["2024-10-30",114.1589,116.0028,112.9819,112.9819,71900.0],["2024-10-31",112.7759,112.9623,111.0006,111.1379,65000.0],["2024-11-01",112.2168,112.2168,109.0389,109.8726,116600.0],["2024-11-04",109.8726,110.9614,108.4602,110.1375,71100.0],["2024-11-05",110.6475,113.9921,109.2057,113.1486,112100.0],["2024-11-06",117.6212,119.9556,113.4232,114.7572,147500.0],["2024-11-07",113.639,117.3858,113.2565,113.2565,287000.0],["2024-11-08",108.6466,118.5726,102.9872,116.4246,387500.0],["2024-11-11",118.1607,119.0728,110.1669,112.3247,192900.0],["2024-11-12",112.5209,115.0416,112.2953,113.4625,153300.0],["2024-11-13",114.1687,114.9043,110.2355,110.2355,95300.0],["2024-11-14",110.9319,113.9137,109.4215,112.7072,187900.0],["2024-11-15",112.8549,112.8549,109.784,110.2171,102600.0],["2024-11-18",110.2171,112.5596,106.723,106.723,155500.0],["2024-11-19",105.7092,108.9375,104.3706,107.9533,160200.0],["2024-11-20",106.5163,108.4356,104.3607,106.2997,133900.0],["2024-11-21",107.3529,109.1442,106.221,108.5241,274000.0],["2024-11-22",109.2131,110.7092,107.1363,109.6167,142500.0],["2024-11-25",110.4336,112.8942,106.5753,111.221,163300.0],["2024-11-26",110.5714,114.5281,109.6757,114.1836,90600.0],["2024-11-27",114.6561,117.3136,114.095,114.8726,91200.0],["2024-11-29",119.5872,122.9829,118.9966,119.9514,95000.0],["2024-12-02",123.1305,124.5085,118.3667,121.8018,253300.0],["2024-12-03",121.1719,122.6482,115.9159,117.1069,188300.0],["2024-12-04",116.8214,120.1088,115.2761,115.7781,146600.0],["2024-12-05",115.6403,116.6541,113.5045,114.7643,97900.0],["2024-12-06",115.8864,115.8864,111.6246,114.6856,76800.0],["2024-12-09",115.1876,117.7073,114.6069,114.7447,83900.0],["2024-12-10",115.2269,116.6246,112.0183,112.1954,91500.0],["2024-12-11",112.3332,114.1738,110.8175,111.7131,191900.0],["2024-12-12",111.5458,112.973,110.9749,111.4474,66000.0],["2024-12-13",111.6049,113.0714,110.9848,112.4415,55100.0],["2024-12-16",112.1462,114.3509,109.0852,110.2367,121500.0],["2024-12-17",110.0005,111.408,108.2879,110.4828,82100.0],["2024-12-18",110.7584,111.723,105.9651,107.284,128500.0],["2024-12-19",108.1797,111.3588,106.3194,109.4986,161800.0],["2024-12-20",107.8056,113.3568,105.3745,111.5852,225400.0],["2024-12-23",111.3588,115.0695,111.0242,114.4198,152200.0],["2024-12-24",115.473,116.5754,113.3667,115.5419,61600.0],["2024-12-26",115.5419,118.2092,114.4592,116.6049,169400.0],["2024-12-27",116.6344,116.6344,113.6816,115.5714,96000.0],["2024-12-30",114.5773,117.8451,113.3273,113.3273,92700.0],["2024-12-31",113.7801,115.4533,111.034,114.6954,128700.0],["2025-01-02",115.158,115.6502,111.4867,112.6679,119500.0],["2025-01-03",114.1442,114.1442,105.2072,108.5143,301200.0],["2025-01-06",108.16,112.5694,106.5556,112.2742,160000.0],["2025-01-07",112.8352,113.3175,109.5871,111.1423,106100.0],["2025-01-08",110.0793,114.1639,108.908,112.7663,127800.0],["2025-01-10",111.034,111.5655,107.7269,108.8096,228600.0],["2025-01-13",108.4553,111.5852,107.7072,111.3687,95900.0],["2025-01-14",111.5261,115.5419,110.847,115.5124,89000.0],["2025-01-15",118.0419,118.7703,116.7132,118.2584,126000.0],["2025-01-16",119.5774,119.9711,117.1167,119.4888,88400.0],["2025-01-17",120.2368,120.9258,118.5045,119.8333,81600.0],["2025-01-21",119.9514,122.8648,119.7939,122.8648,139600.0],["2025-01-22",122.7368,123.6226,121.9592,123.5833,151400.0],["2025-01-23",123.0321,123.0321,119.4592,120.1285,162600.0],["2025-01-24",120.1482,123.0419,120.0301,120.6305,95100.0],["2025-01-27",120.1679,122.2545,119.3018,119.8234,70100.0],["2025-01-28",119.4297,122.599,119.4297,120.9553,57400.0],["2025-01-29",120.601,121.9691,118.8982,120.0596,54900.0],["2025-01-30",121.1029,122.0577,119.6364,120.414,73500.0],["2025-01-31",119.7151,120.5616,118.5833,120.0104,69500.0],["2025-02-03",119.0951,120.0793,117.7073,119.9218,62000.0],["2025-02-04",120.2959,121.3884,120.0006,120.414,59800.0],["2025-02-05",120.8864,121.7132,120.414,121.6935,85000.0],["2025-02-06",122.1955,123.0321,120.3943,120.6305,52600.0],["2025-02-07",120.2171,121.0734,119.1935,120.5813,69200.0],["2025-02-10",121.2506,122.0675,118.347,118.4848,67400.0],["2025-02-11",117.2742,119.538,115.9061,118.3962,63600.0],["2025-02-12",117.0576,118.4947,115.6108,117.7565,55100.0],["2025-02-13",118.3175,119.5084,115.8667,118.4258,62600.0],["2025-02-14",119.0655,119.2624,116.0045,116.7722,52400.0],["2025-02-18",116.9199,118.7604,116.9199,117.8647,109100.0],["2025-02-19",117.658,118.16,116.349,117.3726,55500.0],["2025-02-20",117.2447,117.4021,113.8293,116.0537,81000.0],["2025-02-21",117.6635,117.6635,115.7969,116.034,88900.0],["2025-02-24",116.5574,119.135,115.0661,116.9327,91200.0],["2025-02-25",117.8116,120.9424,116.2216,119.6288,93500.0],["2025-02-26",119.5992,122.2559,118.0882,119.8264,91800.0],["2025-02-27",120.5769,124.4681,119.9745,122.4238,144000.0],["2025-02-28",124.4385,131.2036,123.4509,130.0284,289700.0],["2025-03-03",133.9294,138.9761,131.5394,138.2452,178600.0],["2025-03-04",137.7218,137.7218,131.1246,132.6455,151500.0],["2025-03-05",133.5442,136.6157,131.3419,135.5491,82000.0],["2025-03-06",134.8577,134.8577,131.3221,133.1887,70200.0],["2025-03-07",131.9246,137.228,131.9246,134.1961,72500.0],["2025-03-10",132.4776,135.2528,132.0134,132.1616,84300.0],["2025-03-11",133.0405,137.149,132.7739,136.9416,128800.0],["2025-03-12",136.9416,138.3341,134.522,137.5934,96200.0],["2025-03-13",138.3736,139.46,135.3515,135.3515,48900.0],["2025-03-14",136.6453,138.3144,134.838,136.9613,168200.0],["2025-03-17",135.6478,138.2354,135.6478,137.2181,111100.0],["2025-03-18",137.2181,137.465,134.7491,134.8084,90000.0],["2025-03-19",134.9071,135.5194,130.2061,134.5417,109400.0],["2025-03-20",134.3837,136.3984,134.0282,135.3713,54800.0],["2025-03-21",134.6997,136.6157,134.443,134.8775,176500.0],["2025-03-24",136.5762,138.1662,135.8947,137.8699,86500.0],["2025-03-25",136.9515,140.6056,136.9515,138.7292,78100.0],["2025-03-26",139.2526,143.6474,138.818,143.5487,179300.0],["2025-03-27",143.5586,147.746,142.3438,146.2943,116400.0],["2025-03-28",146.6992,149.0892,144.7437,148.6052,94800.0],["2025-03-31",148.1411,149.9978,145.2967,147.3806,116000.0],["2025-04-01",147.4893,147.4893,143.0845,145.1783,530400.0],["2025-04-02",144.7338,145.4943,142.3734,143.0055,110600.0],["2025-04-03",139.4501,147.2522,137.6823,146.4128,134900.0],["2025-04-04",143.5487,143.5487,132.0036,135.3713,133600.0],["2025-04-07",132.0134,138.0675,127.9741,136.6058,220000.0],["2025-04-08",139.7958,144.4375,133.3961,135.9441,171300.0],["2025-04-09",133.9491,143.045,132.9319,138.2354,132600.0],["2025-04-10",138.2946,144.8326,136.7441,143.203,1300500.0],["2025-04-11",144.882,146.1757,141.2673,144.7338,106100.0],["2025-04-14",146.4621,148.9114,145.6819,146.8967,100700.0],["2025-04-15",147.0448,147.4004,145.4548,146.1362,138600.0],["2025-04-16",146.946,147.1534,142.6203,144.0524,122400.0],["2025-04-17",144.3684,145.514,142.8277,144.2795,57900.0],["2025-04-21",143.9734,143.9734,138.3835,139.5983,117500.0],["2025-04-22",140.0427,144.2104,140.0427,142.8574,118300.0],["2025-04-23",143.6672,145.4449,138.5316,140.5661,125400.0],["2025-04-24",141.8401,144.3684,140.5168,141.1488,94700.0],["2025-04-25",142.2845,142.2845,136.7638,140.1612,73300.0],["2025-04-28",140.2007,142.0179,139.4007,141.6821,76800.0],["2025-04-29",141.6426,144.7931,141.0599,144.0227,101800.0],["2025-04-30",143.6178,145.0301,141.3957,144.4869,63400.0],["2025-05-01",144.3487,145.2869,141.0303,143.5586,66900.0],["2025-05-02",144.0129,147.8744,143.0351,145.8597,80200.0],["2025-05-05",145.2671,148.0028,144.1413,146.8769,112300.0],["2025-05-06",146.6794,146.6794,140.7044,145.3363,135800.0],["2025-05-07",144.1906,149.6719,144.1906,148.9805,110500.0],["2025-05-08",148.6052,153.2668,146.6992,152.9507,117500.0],["2025-05-09",159.8837,174.2139,158.748,165.0588,213100.0],["2025-05-12",163.7749,165.2365,156.8518,161.2565,166900.0],["2025-05-13",161.5528,166.0859,158.8566,159.9627,157300.0],["2025-05-14",160.2985,162.9157,155.7654,160.733,158400.0],["2025-05-15",160.9799,164.8612,158.4813,162.1058,136600.0],["2025-05-16",162.3533,164.8581,161.8385,164.769,108300.0],["2025-05-19",166.5411,168.3033,164.1849,166.155,146100.0],["2025-05-20",166.3233,167.6202,164.5611,164.9967,111000.0],["2025-05-21",164.5116,167.3826,161.6207,162.3533,84000.0],["2025-05-22",162.3533,163.7096,160.3832,161.4821,69700.0],["2025-05-23",160.9772,164.6106,159.4031,163.5909,71400.0],["2025-05-27",163.9473,164.6007,159.71,163.5314,101800.0],["2025-05-28",162.6602,163.7196,159.4031,160.9178,78700.0],["2025-05-29",160.2149,162.3236,159.8783,161.2247,44400.0],["2025-05-30",165.759,168.5508,163.1552,167.0856,167100.0],["2025-06-02",166.3134,170.4715,165.4719,169.5706,162700.0],["2025-06-03",168.8776,169.7389,162.383,163.4028,130500.0],["2025-06-04",162.9473,165.8184,161.3732,163.7988,104100.0],["2025-06-05",163.9769,166.452,162.3632,166.1253,145000.0],["2025-06-06",166.8777,168.6499,165.4422,166.7094,135700.0],["2025-06-09",166.749,166.749,157.7101,159.8684,174500.0],["2025-06-10",158.4329,159.3734,154.0471,154.3243,177800.0],["2025-06-11",155.2945,156.5419,153.1164,153.2451,144000.0],["2025-06-12",153.2451,157.3042,152.3442,157.2745,119400.0],["2025-06-13",156.3835,158.9576,153.9184,154.1263,90300.0],["2025-06-16",155.6806,159.2348,152.0076,153.1857,168400.0],["2025-06-17",152.265,154.1065,150.7008,152.4432,185500.0],["2025-06-18",151.77,151.77,146.0675,147.3248,241500.0],["2025-06-20",147.7604,148.998,144.0875,145.523,376200.0],["2025-06-23",146.6417,148.4436,143.8499,147.9386,183200.0],["2025-06-24",149.3544,149.3544,144.8993,147.8693,140300.0],["2025-06-25",147.4733,148.5623,146.7011,147.1367,137800.0],["2025-06-26",147.9089,149.493,145.5131,149.0673,161700.0],["2025-06-27",149.097,151.869,148.3941,149.5821,228200.0],["2025-06-30",149.592,152.3244,148.1069,150.681,185400.0],["2025-07-01",149.7108,151.3641,144.7706,145.0181,197700.0],["2025-07-02",144.9983,146.7506,138.5335,143.9786,205800.0],["2025-07-03",144.1271,145.4339,142.3252,145.2953,69200.0],["2025-07-07",145.5725,146.2061,141.4936,142.8103,121400.0],["2025-07-08",143.2162,143.8499,139.1374,140.9095,159900.0],["2025-07-09",140.6026,141.2164,138.1671,138.5929,153700.0],["2025-07-10",138.6028,139.8997,135.3852,138.6721,140700.0],["2025-07-11",139.276,140.3749,137.0088,137.6028,129500.0],["2025-07-14",137.6028,141.0184,137.6028,139.8502,150200.0],["2025-07-15",140.2561,141.0778,137.682,139.6522,127600.0],["2025-07-16",140.4145,142.7212,139.3453,141.5332,164700.0],["2025-07-17",140.9887,142.7905,140.0977,142.5925,130600.0],["2025-07-18",142.3153,145.3052,141.5134,141.7114,162500.0],["2025-07-21",141.9688,143.444,140.5135,141.2065,109500.0],["2025-07-22",141.0679,142.9391,139.6324,141.4936,89700.0],["2025-07-23",141.6718,141.7312,139.078,140.464,81400.0],["2025-07-24",139.7611,141.5827,137.6028,137.6028,94600.0],["2025-07-25",138.8503,138.979,136.692,136.9197,158300.0],["2025-07-28",137.4741,138.1077,135.6525,136.8009,113800.0],["2025-07-29",137.8206,139.7215,136.2861,136.9296,144200.0],["2025-07-30",137.0583,139.0879,137.0484,138.6226,103200.0],["2025-07-31",138.2562,140.068,137.7612,138.6423,133700.0],["2025-08-01",139.2463,139.5532,136.3455,137.4741,153200.0],["2025-08-04",138.583,138.7315,137.0484,138.0979,76400.0],["2025-08-05",139.2562,139.5532,137.286,138.8008,86100.0],["2025-08-06",138.7909,141.157,136.989,138.4642,213400.0],["2025-08-07",138.5829,138.8404,135.009,136.5039,220300.0],["2025-08-08",143.444,143.444,136.4346,138.9295,171700.0],["2025-08-11",138.7809,152.9481,138.7809,152.7996,342000.0],["2025-08-12",151.9086,157.2646,150.6909,154.7302,253100.0],["2025-08-13",154.7302,156.3043,151.3146,155.5024,107700.0],["2025-08-14",155.4628,156.5815,151.3344,156.0568,96400.0],["2025-08-15",156.4241,156.4241,153.3571,155.0246,148200.0],["2025-08-18",153.7938,156.6126,153.2777,153.3075,104300.0],["2025-08-19",152.2554,156.8707,151.8782,156.8607,118900.0],["2025-08-20",157.0096,161.883,156.3248,161.3073,179700.0],["2025-08-21",161.3669,163.2627,160.7912,162.2503,107700.0],["2025-08-22",163.2725,166.2005,161.9624,164.2254,124200.0],["2025-08-25",165.0889,165.0889,162.2403,162.7366,135400.0],["2025-08-26",163.2527,163.2527,159.1634,160.7118,112100.0],["2025-08-27",160.027,163.1535,159.9178,162.5679,66200.0],["2025-08-28",162.0418,164.4338,161.0393,163.2726,100300.0],["2025-08-29",163.5902,165.744,160.9103,165.4661,123400.0],["2025-09-02",165.0492,168.3345,163.61,168.2948,106600.0],["2025-09-03",167.8184,171.2029,163.1336,169.2079,129900.0],["2025-09-04",170.0417,173.0788,168.662,173.0788,79800.0],["2025-09-05",173.0888,174.7463,167.6894,169.2874,168300.0],["2025-09-08",173.7438,179.1234,171.8977,173.595,214500.0],["2025-09-09",172.9498,173.8828,170.9647,173.456,115600.0],["2025-09-10",172.5429,176.9398,172.3245,176.7909,183500.0],["2025-09-11",178.1308,181.7536,177.6147,181.0886,131800.0],["2025-09-12",180.5526,181.9422,179.2623,179.4509,209700.0],["2025-09-15",178.9646,180.4435,173.6942,176.8108,164500.0],["2025-09-16",176.4535,178.2797,174.925,176.7909,107000.0],["2025-09-17",178.1904,181.833,176.9696,179.441,127000.0],["2025-09-18",178.4882,184.4136,178.4882,183.8578,132000.0],["2025-09-19",183.8578,185.4161,179.4112,179.9174,722700.0],["2025-09-22",179.9274,184.2449,179.0936,184.2449,130200.0],["2025-09-23",183.6692,184.7709,180.4236,180.9497,230600.0],["2025-09-24",181.6246,182.5377,178.4683,178.4683,117000.0],["2025-09-25",177.9423,183.8677,174.2202,179.0837,139400.0],["2025-09-26",179.9274,186.1704,179.2524,186.1605,163900.0],["2025-09-29",184.7908,185.7039,180.1358,185.426,137200.0],["2025-09-30",186.5972,191.8577,186.5972,190.4979,137100.0],["2025-10-01",189.7634,191.5698,185.4558,185.4657,111200.0],["2025-10-02",183.6593,189.4061,182.8553,188.354,75100.0],["2025-10-03",188.5525,192.741,188.225,192.0363,122200.0],["2025-10-06",193.0586,195.7484,191.5202,193.0983,179900.0],["2025-10-07",192.9891,197.2174,191.947,195.54,254400.0],["2025-10-08",197.0189,197.5151,192.2448,193.2671,139200.0],["2025-10-09",193.6145,193.674,184.364,185.3565,264600.0],["2025-10-10",186.3987,188.8205,182.3789,182.8653,153500.0],["2025-10-13",181.5551,187.9868,181.5551,186.6865,142900.0],["2025-10-14",188.1059,196.7409,187.5699,196.6119,192700.0],["2025-10-15",195.1231,200.4133,190.5376,200.3141,350500.0],["2025-10-16",197.5151,198.5077,183.6792,188.9198,369400.0],["2025-10-17",188.1853,191.0438,186.1009,188.5525,95100.0],["2025-10-20",189.1877,194.8154,187.3615,194.4283,115000.0],["2025-10-21",193.4457,197.0387,192.9494,195.4506,108900.0],["2025-10-22",196.5226,200.2446,194.3688,199.4803,182900.0],["2025-10-23",200.4928,206.1701,194.6169,204.8301,136800.0],["2025-10-24",206.2793,208.9293,203.4704,204.8599,119000.0],["2025-10-27",205.0088,206.9443,201.4357,202.4778,159900.0],["2025-10-28",202.4778,206.448,200.2347,200.2347,124500.0],["2025-10-29",199.1429,202.3091,197.7335,199.5002,119200.0],["2025-10-30",199.7682,203.1925,199.7682,200.4928,179000.0],["2025-10-31",202.1205,205.5348,199.4605,202.4877,199500.0],["2025-11-03",202.3587,207.242,199.6689,200.6714,262300.0],["2025-11-04",200.3042,205.9716,199.1131,204.6118,190200.0],["2025-11-05",204.6614,204.6614,198.339,202.0907,297900.0],["2025-11-06",201.9816,202.4778,192.5425,193.5549,299300.0],["2025-11-07",197.7136,199.4506,174.786,180.0464,344400.0],["2025-11-10",184.4136,188.6518,182.2102,187.1927,192900.0],["2025-11-11",187.6096,189.7932,183.034,185.9521,127200.0],["2025-11-12",187.8875,190.9545,185.9818,188.0165,141200.0],["2025-11-13",183.6891,186.22,179.8579,182.3988,150700.0],["2025-11-14",182.7164,182.7164,175.0044,178.647,223700.0],["2025-11-17",179.1433,179.4212,170.5379,172.4535,116000.0],["2025-11-18",170.935,174.6173,167.0442,172.93,119500.0],["2025-11-19",174.4684,178.1706,168.8506,171.9077,191000.0],["2025-11-20",173.7935,178.3294,167.739,169.1186,209700.0],["2025-11-21",169.7653,174.8889,167.7158,172.9091,260500.0],["2025-11-24",173.0981,175.844,171.9838,173.6353,150700.0],["2025-11-25",173.496,177.3462,173.108,174.6998,120000.0],["2025-11-26",177.0577,178.6992,173.9039,175.5952,218700.0],["2025-11-28",177.8834,179.6742,176.7294,176.8388,187400.0],["2025-12-01",175.9932,178.8286,172.6106,174.6998,186500.0],["2025-12-02",174.8093,177.6347,173.2175,176.0827,122900.0],["2025-12-03",176.6498,180.5796,176.2121,178.7291,145800.0],["2025-12-04",176.9383,180.0722,171.6157,172.1231,225700.0],["2025-12-05",172.5211,172.5808,168.1635,169.2977,195300.0],["2025-12-08",171.4964,172.2226,168.064,169.0291,196400.0],["2025-12-09",169.7155,173.2573,169.7155,172.7698,104100.0],["2025-12-10",172.7897,176.4906,171.6257,174.3019,145000.0],["2025-12-11",174.9983,181.4053,171.1084,181.2859,105800.0],["2025-12-12",182.43,186.6582,179.4354,186.509,188200.0],["2025-12-15",186.9865,189.4837,184.9669,185.9618,195900.0],["2025-12-16",186.5687,189.0061,182.4201,183.3055,135800.0],["2025-12-17",183.0468,186.2802,182.3902,184.9371,81200.0],["2025-12-18",186.3797,189.3145,183.0469,188.5684,80000.0],["2025-12-19",187.5835,190.6676,186.9766,188.9663,195400.0],["2025-12-22",188.0312,193.6522,182.1913,192.906,129700.0],["2025-12-23",192.8662,195.8608,191.9311,194.9455,77900.0],["2025-12-24",194.657,194.657,190.1701,193.5428,112500.0],["2025-12-26",193.7119,195.4728,189.7423,191.0755,81700.0],["2025-12-29",191.8316,192.3589,189.7921,191.8316,104500.0],["2025-12-30",191.7619,192.9856,189.8319,190.5482,83500.0],["2025-12-31",191.1352,192.0106,189.0061,190.7074,81000.0],["2026-01-02",190.7969,194.8858,181.5545,182.9474,135900.0],["2026-01-05",181.664,184.9371,179.9727,180.5298,241400.0],["2026-01-06",179.0773,179.0773,170.4219,173.894,259600.0],["2026-01-07",174.1029,175.2968,171.1581,172.8195,212500.0],["2026-01-08",173.0882,176.411,171.367,173.8244,121300.0],["2026-01-09",173.2175,175.7246,171.367,173.128,104700.0],["2026-01-12",173.2075,178.938,172.1132,178.4903,115900.0],["2026-01-13",179.0475,179.8633,172.8892,175.1575,137300.0],["2026-01-14",175.8937,179.3957,173.3866,175.5555,128100.0],["2026-01-15",175.8937,179.4155,173.4761,174.0532,199600.0],["2026-01-16",172.3619,175.7843,172.3619,175.048,117300.0],["2026-01-20",175.0481,177.585,170.3821,170.7999,127900.0],["2026-01-21",171.8744,173.0683,167.9944,169.2281,113900.0],["2026-01-22",168.651,168.651,159.0107,159.1997,359100.0],["2026-01-23",159.8663,159.8663,153.8771,157.6875,436900.0],["2026-01-26",157.6278,159.6773,154.3447,157.8467,157400.0],["2026-01-27",158.5232,158.5232,150.6736,151.3701,255000.0],["2026-01-28",152.0068,156.0858,151.4397,154.7029,215000.0],["2026-01-29",156.2151,160.8214,155.7077,159.5778,147200.0],["2026-01-30",158.1053,160.9706,156.8916,157.8566,113300.0],["2026-02-02",158.4536,159.6574,156.036,156.5334,102300.0],["2026-02-03",156.3643,159.1798,154.9715,155.5386,123900.0],["2026-02-04",157.7273,160.4135,155.3695,155.4491,131400.0],["2026-02-05",157.986,161.6173,157.986,159.6872,156100.0],["2026-02-06",160.7517,163.4279,160.2344,162.4529,97800.0],["2026-02-09",162.632,164.3731,159.5877,159.9061,97900.0],["2026-02-10",159.4385,163.5175,158.5431,161.9456,81200.0],["2026-02-11",163.02,165.1192,159.8265,163.9254,114700.0],["2026-02-12",164.8804,166.8503,157.5482,160.7517,92500.0],["2026-02-13",159.1699,159.1699,156.7921,157.1503,105100.0],["2026-02-17",157.0508,161.3089,157.0508,159.1798,90700.0],["2026-02-18",161.1696,162.5524,156.3643,156.7026,80500.0],["2026-02-19",156.7125,157.3095,154.3049,154.494,123300.0],["2026-02-20",155.9702,156.0001,151.5914,155.7208,113400.0],["2026-02-23",155.2221,158.005,152.8183,153.0277,70800.0],["2026-02-24",152.6487,156.6085,151.6213,156.1996,91000.0],["2026-02-25",157.3267,164.9172,156.5986,163.0819,130200.0],["2026-02-26",179.1707,179.5398,165.7551,169.7648,262300.0],["2026-02-27",169.2561,176.5773,164.5681,175.9689,166400.0],["2026-03-02",174.8318,176.2981,172.2484,173.3157,119400.0],["2026-03-03",174.6024,181.5346,170.3533,175.5001,175800.0],["2026-03-04",175.7993,176.3878,171.8594,173.9042,109100.0],["2026-03-05",172.1986,173.1561,165.9446,171.2111,151600.0],["2026-03-06",170.3732,170.3732,165.805,168.9868,100700.0],["2026-03-09",167.351,167.351,161.7753,163.451,129300.0],["2026-03-10",163.8001,165.1666,161.2267,161.7254,98000.0],["2026-03-11",160.7579,161.8351,159.4213,160.0098,79200.0],["2026-03-12",158.374,164.1791,158.374,162.7428,101400.0],["2026-03-13",165.1865,170.8022,162.7927,166.962,102700.0],["2026-03-16",168.1789,169.6152,164.2889,164.3686,109700.0],["2026-03-17",166.2638,166.6129,160.5385,160.7679,138700.0],["2026-03-18",158.3541,159.0922,155.4216,156.1397,189900.0],["2026-03-19",156.03,156.0998,151.731,153.6461,129500.0],["2026-03-20",153.4766,154.9229,150.0653,151.1625,286800.0],["2026-03-23",153.686,154.1149,150.2149,153.1275,244000.0],["2026-03-24",152.8781,156.5287,152.8781,154.6336,149900.0],["2026-03-25",156.6883,157.8154,152.2298,153.4566,88300.0],["2026-03-26",152.7484,155.2919,151.7111,152.6188,86900.0],["2026-03-27",152.0402,152.3993,149.2275,150.1052,108500.0],["2026-03-30",150.0453,155.5712,150.0453,154.8131,96000.0],["2026-03-31",156.0998,157.3666,153.6761,154.2147,124000.0],["2026-04-01",155.1223,156.3991,152.1101,153.5464,121300.0],["2026-04-02",152.7784,155.1124,151.2523,152.6986,162400.0],["2026-04-06",150.4543,153.5763,149.6065,153.5763,235700.0],["2026-04-07",153.4167,156.3891,152.4791,154.1648,200900.0],["2026-04-08",156.4789,156.4789,153.0477,153.9653,257400.0],["2026-04-09",153.0277,157.9551,152.5789,154.9129,374200.0],["2026-04-10",155.1223,155.5812,147.7712,148.8783,204000.0],["2026-04-13",149.7561,155.8305,149.2474,152.4891,264600.0],["2026-04-14",151.6313,155.2021,149.6264,152.9978,186500.0],["2026-04-15",152.8382,156.5986,152.8382,154.883,209400.0],["2026-04-16",154.7134,156.2594,152.5789,155.8206,316100.0],["2026-04-17",156.7282,160.3889,156.429,157.2469,278700.0],["2026-04-20",156.828,159.3814,150.953,154.2047,301200.0],["2026-04-21",154.853,157.7556,150.8633,151.8009,292900.0],["2026-04-22",151.4617,153.5863,148.619,153.5165,291700.0],["2026-04-23",153.5165,155.6011,150.8533,153.1275,134100.0],["2026-04-24",152.6686,156.6185,150.0753,156.439,189600.0],["2026-04-27",154.9328,158.2045,153.7858,154.9129,187400.0],["2026-04-28",156.4789,159.172,155.8405,157.7257,155900.0],["2026-04-29",156.7681,158.3441,153.6361,154.7832,127300.0],["2026-04-30",153.1773,154.3942,151.5016,153.1773,124900.0],["2026-05-01",154.2845,154.9628,151.8507,151.9106,124500.0],["2026-05-04",151.0229,155.0226,148.1602,148.8684,134300.0],["2026-05-05",149.2673,156.1896,149.2673,154.3842,143000.0],["2026-05-06",154.9328,155.8804,152.2397,153.5165,245400.0],["2026-05-07",151.741,152.6088,144.3799,152.4293,263700.0],["2026-05-08",152.2896,153.7758,147.8709,151.8507,221900.0],["2026-05-11",151.8707,153.6062,146.265,148.5991,304000.0],["2026-05-12",148.619,152.918,146.3349,152.8183,329900.0],["2026-05-13",152.14,156.3592,151.5315,153.3668,147600.0],["2026-05-14",154.5538,156.1298,152.7385,156.04,179300.0],["2026-05-15",156.25,157.7,152.58,156.4,144700.0],["2026-05-18",155.21,158.87,152.05,158.57,130600.0],["2026-05-19",158.86,160.0,155.07,155.71,148600.0],["2026-05-20",156.32,158.21,153.26,158.2,128200.0],["2026-05-21",156.73,159.28,155.4,158.47,188800.0],["2026-05-22",158.32,160.0,155.86,157.79,160300.0],["2026-05-26",157.78,160.0,154.85,157.44,217300.0],["2026-05-27",157.7,159.91,154.41,155.7,127300.0],["2026-05-28",154.83,156.48,154.02,154.54,117100.0],["2026-05-29",154.1,156.32,153.3,154.07,183000.0],["2026-06-01",153.71,155.59,148.6,151.19,150000.0],["2026-06-02",150.77,153.98,150.05,152.16,132400.0],["2026-06-03",151.35,151.99,147.06,149.82,190400.0],["2026-06-04",151.97,154.93,149.44,150.23,270200.0],["2026-06-05",152.36,158.44,152.0,156.98,163800.0],["2026-06-08",157.13,157.8,153.67,153.87,160400.0],["2026-06-09",154.53,157.94,154.53,157.62,121200.0],["2026-06-10",159.05,163.04,157.32,161.23,112700.0],["2026-06-11",161.63,165.21,160.85,162.12,156200.0],["2026-06-12",162.23,163.6,159.47,160.45,168500.0],["2026-06-15",159.64,163.67,157.35,163.17,193000.0],["2026-06-16",164.96,165.43,161.35,164.24,146600.0],["2026-06-17",163.14,167.59,163.14,164.54,160700.0],["2026-06-18",165.28,166.32,162.35,163.63,280000.0],["2026-06-22",164.66,170.24,164.66,167.42,152100.0],["2026-06-23",169.11,173.71,168.51,172.74,185700.0],["2026-06-24",173.71,178.0,172.64,174.97,180600.0],["2026-06-25",174.27,175.68,171.6,173.17,153100.0],["2026-06-26",174.68,180.72,174.68,180.46,659600.0],["2026-06-29",180.37,181.42,176.0,178.41,207000.0],["2026-06-30",177.8,179.52,175.19,175.25,168000.0],["2026-07-01",175.84,180.93,175.5,178.64,167900.0],["2026-07-02",180.43,185.58,179.83,182.64,183100.0],["2026-07-06",182,182.5,180.7,181.72,177138.470054],["2026-07-07",183.33,185.59,179.835,180.41,120889.087359],["2026-07-08",179.67,181.95,178.2752,179.28,216904.961469],["2026-07-09",181.75,182.91,177.8101,180.78,190290.423044],["2026-07-10",180.42,182.78,180.42,182.6,99406.585998],["2026-07-13",184.18,186.17,180.08,182.95,174969.432042],["2026-07-14",182.72,184.37,179.88,179.94,175820.179628],["2026-07-15",178.8,178.8,171.63,174.2,202169.296624],["2026-07-16",174.7,180.71,174.7,178.32,143784.729824],["2026-07-17",178.25,184.72,177.225,177.97,142224.353065],["2026-07-20",177.89,181.46,177.89,179.74,127686.769532],["2026-07-21",179.53,181.21,177.62,178.96,107676.406077],["2026-07-22",178.42,178.42,174.19,175.61,164321.422995],["2026-07-23",174.27,175.9825,172.395,174.95,159485.393733],["2026-07-24",177,180.21,176,178.83,122828.200233],["2026-07-27",179.01,181.02,175.8,175.94,191225.644452],["2026-07-28",177.78,180.7,175.78,179.27,173203.012123],["2026-07-29",177.54,183.51,177.54,183.4,167761.043476],["2026-07-30",183.25,183.25,178.94,182.02,117681.287865],["2026-07-31",180.17,181.69,174.69,175.01,224933.640808],["2026-08-03",175.32,179.695,175.32,179.28,281494.327193],["2026-08-04",177.77,180.5915,175.56,178.77,146697.62217],["2026-08-05",180.46,181.07,177.58,178.47,85974.516497],["2026-08-06",180.21,180.98,176.88,180.89,132256.626359],["2026-08-07",188.99,198.9797,185,188.69,277176.416245],["2026-08-10",186.55,187.58,184.26,186.56,39344.854642],["2026-08-11",184.85,186.65,182.2,184.37,294818.554177],["2026-08-12",184.37,187.55,182.59,183.6,183078.375875],["2026-08-13",185.98,187.8,184.3559,186.34,132072.969642],["2026-08-14",186.59,187.985,183.92,184.35,125267.780038]]}