{"t":"JBTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-07-22",11.5233,11.5233,11.5233,11.5233,0.0],["2008-07-23",11.5233,11.5233,11.5233,11.5233,5000.0],["2008-07-24",11.1818,11.1818,11.1818,11.1818,2500.0],["2008-07-25",11.5233,11.5233,11.5233,11.5233,2100.0],["2008-07-28",10.6697,11.0965,10.6697,11.0965,2500.0],["2008-07-29",11.0965,11.0965,10.6697,10.6697,1100.0],["2008-07-30",10.6697,10.6697,10.6697,10.6697,0.0],["2008-07-31",10.3709,12.9573,10.3283,12.3769,1870500.0],["2008-08-01",12.3342,12.3342,10.6697,11.2245,3172300.0],["2008-08-04",11.2245,11.3867,10.2514,10.5161,1477000.0],["2008-08-05",9.4405,11.3526,9.4405,11.0794,1921400.0],["2008-08-06",10.4051,11.4294,10.2856,11.2587,1658400.0],["2008-08-07",10.4222,10.866,10.1917,10.2344,2069900.0],["2008-08-08",11.0282,11.0282,9.9698,10.2344,1184600.0],["2008-08-11",9.5344,10.4051,9.5344,10.0295,1288200.0],["2008-08-12",9.2186,10.2002,8.7492,9.7393,1578500.0],["2008-08-13",9.7308,9.7734,9.3637,9.432,1600800.0],["2008-08-14",9.432,9.6027,9.3381,9.4406,828800.0],["2008-08-15",9.3125,9.5515,9.2357,9.5259,508000.0],["2008-08-18",9.6113,10.149,9.3979,10.1319,321900.0],["2008-08-19",10.2429,11.0111,10.0637,10.6185,552800.0],["2008-08-20",10.5843,11.1648,10.2344,10.8831,328600.0],["2008-08-21",10.388,10.9258,10.388,10.8063,666500.0],["2008-08-22",10.8148,11.4379,10.5758,11.3526,346600.0],["2008-08-25",11.0965,11.2245,10.5587,10.6612,296200.0],["2008-08-26",10.4051,10.5929,9.7222,10.2429,499100.0],["2008-08-27",9.8417,10.3795,9.8161,10.2856,335900.0],["2008-08-28",10.2429,11.1562,10.2088,11.088,244900.0],["2008-08-29",10.5929,11.344,10.5843,11.0965,532000.0],["2008-09-02",10.7209,11.3782,10.7209,11.1818,280900.0],["2008-09-03",11.3867,11.3867,11.0538,11.1648,412800.0],["2008-09-04",11.0879,11.1648,10.7294,10.9599,282400.0],["2008-09-05",10.6782,11.3696,10.6782,11.2075,234600.0],["2008-09-08",11.3952,11.805,11.2587,11.3952,662100.0],["2008-09-09",10.977,11.5233,10.7551,11.3611,583800.0],["2008-09-10",11.5062,11.8732,11.2245,11.8732,679900.0],["2008-09-11",11.9501,11.9501,11.1136,11.6086,190400.0],["2008-09-12",11.3269,11.8647,11.3269,11.7879,225200.0],["2008-09-15",11.9415,12.1891,11.0111,11.583,168400.0],["2008-09-16",11.9415,11.9415,10.8831,11.6598,388400.0],["2008-09-17",11.9415,11.9415,11.3099,11.5489,275300.0],["2008-09-18",11.9245,12.1208,11.327,11.6684,271500.0],["2008-09-19",11.6684,12.2659,11.5233,11.9927,598700.0],["2008-09-22",11.4038,12.3512,11.4038,11.9501,339200.0],["2008-09-23",11.9501,12.0866,11.7367,11.9159,76500.0],["2008-09-24",11.8135,12.0269,11.694,11.8562,374000.0],["2008-09-25",11.694,12.172,11.566,11.805,160400.0],["2008-09-26",12.3683,12.3683,11.5403,11.8988,74100.0],["2008-09-29",11.8988,11.8988,11.0965,11.4379,498100.0],["2008-09-30",11.4806,11.694,10.8063,10.8063,356300.0],["2008-10-01",11.6598,11.6598,10.5161,10.5587,628500.0],["2008-10-02",10.4648,10.4734,9.3552,9.432,461200.0],["2008-10-03",9.5174,9.5857,9.193,9.3893,589600.0],["2008-10-06",9.3381,9.3381,8.3138,8.6211,263400.0],["2008-10-07",8.7065,8.9113,7.7505,7.887,284100.0],["2008-10-08",7.8956,8.8431,6.914,8.4504,347700.0],["2008-10-09",8.4504,8.9455,8.4504,8.826,110800.0],["2008-10-10",8.826,8.9967,8.0492,8.6638,241700.0],["2008-10-13",8.9625,9.4918,8.5614,8.8687,49500.0],["2008-10-14",9.2186,10.1063,8.7918,9.6454,159100.0],["2008-10-15",9.5344,9.6113,7.6907,7.6907,309300.0],["2008-10-16",7.0932,8.348,7.0932,8.1517,591100.0],["2008-10-17",8.0236,8.5699,7.9468,8.3224,97000.0],["2008-10-20",8.826,8.826,8.109,8.2199,140200.0],["2008-10-21",8.5272,8.5272,8.1004,8.3992,81600.0],["2008-10-22",8.1773,8.3309,8.0578,8.1517,197600.0],["2008-10-23",7.4944,8.1858,7.4944,8.1687,132200.0],["2008-10-24",7.7078,7.9809,7.3237,7.3237,73100.0],["2008-10-27",7.4688,7.5115,7.1956,7.1956,174100.0],["2008-10-28",7.3664,7.5968,7.2639,7.409,255600.0],["2008-10-29",7.409,7.6242,7.1939,7.4779,186200.0],["2008-10-30",7.4779,7.607,6.8927,7.0132,291100.0],["2008-10-31",7.0993,7.4865,6.5829,7.2111,476000.0],["2008-11-03",7.1079,7.8479,7.1079,7.7963,117800.0],["2008-11-04",7.7532,8.1835,7.7532,7.8737,250300.0],["2008-11-05",7.8737,8.1663,7.5381,7.8135,374700.0],["2008-11-06",7.8135,7.8909,7.1079,7.1079,146700.0],["2008-11-07",7.5639,7.5811,6.996,7.4607,228400.0],["2008-11-10",7.7016,7.7274,6.4022,6.5399,307200.0],["2008-11-11",6.4539,7.082,6.4539,7.039,286500.0],["2008-11-12",6.4108,6.9444,6.4108,6.4539,215000.0],["2008-11-13",6.4539,7.8393,6.3936,7.082,417300.0],["2008-11-14",6.8841,7.1939,6.2559,6.6346,177600.0],["2008-11-17",6.6862,7.1939,6.5915,6.7206,220600.0],["2008-11-18",6.7206,6.9013,6.4969,6.8239,381700.0],["2008-11-19",6.8239,7.4262,6.7809,6.8325,348800.0],["2008-11-20",6.3506,6.3506,5.034,5.0426,541900.0],["2008-11-21",6.1527,6.4022,5.1545,6.299,521700.0],["2008-11-24",6.7981,6.9444,5.6536,6.7637,500900.0],["2008-11-25",6.8841,7.934,6.8583,7.2197,715500.0],["2008-11-26",7.2197,7.2197,6.5399,6.5399,244900.0],["2008-11-28",6.4539,7.7705,6.3248,7.5123,203100.0],["2008-12-01",6.7809,7.4004,6.1957,6.3248,151500.0],["2008-12-02",6.6776,7.5123,6.6776,7.5123,376500.0],["2008-12-03",7.0132,7.1251,6.4711,6.9702,314800.0],["2008-12-04",6.7981,7.5725,6.7981,7.2455,252200.0],["2008-12-05",7.0562,7.1509,6.6604,6.9702,91600.0],["2008-12-08",7.2541,7.6672,7.1681,7.4004,142000.0],["2008-12-09",7.1079,7.4521,7.0476,7.3488,331700.0],["2008-12-10",7.3144,7.3144,6.755,6.7895,130200.0],["2008-12-11",7.2111,7.4521,6.5915,7.3058,294300.0],["2008-12-12",6.953,7.2369,6.2559,6.6948,159400.0],["2008-12-15",6.8583,7.5897,6.7378,7.5037,299800.0],["2008-12-16",6.9271,7.8135,6.9271,7.7446,295600.0],["2008-12-17",7.693,7.693,7.1595,7.3144,195100.0],["2008-12-18",7.4865,7.7963,7.28,7.7532,221000.0],["2008-12-19",7.5639,8.0286,7.4004,7.8737,396200.0],["2008-12-22",7.6672,7.8565,7.3746,7.6414,128800.0],["2008-12-23",7.6758,8.0974,7.6758,7.9339,257300.0],["2008-12-24",7.8393,7.8393,6.8669,7.0046,129400.0],["2008-12-26",7.0132,7.3144,6.9099,7.082,233200.0],["2008-12-29",7.1423,7.1509,6.385,6.6174,363000.0],["2008-12-30",6.669,7.7274,6.5571,7.6328,194900.0],["2008-12-31",7.5037,7.7446,6.9702,7.0304,281100.0],["2009-01-02",7.1251,7.7446,7.1251,7.6414,186000.0],["2009-01-05",7.6328,7.8737,7.4349,7.6156,443700.0],["2009-01-06",7.8479,8.5277,7.8393,8.39,364400.0],["2009-01-07",8.39,8.5535,7.9598,8.5105,219600.0],["2009-01-08",8.347,8.6052,8.2179,8.5707,327400.0],["2009-01-09",8.5707,8.76,8.4589,8.7428,149100.0],["2009-01-12",8.7859,9.3108,8.3642,8.8203,286500.0],["2009-01-13",8.6912,9.371,8.6912,8.7773,279400.0],["2009-01-14",8.5449,8.5793,7.9598,8.1577,128300.0],["2009-01-15",8.0716,8.2954,6.9271,7.7532,417300.0],["2009-01-16",7.6844,8.9838,7.6414,8.5793,511300.0],["2009-01-20",8.5707,8.5707,7.2714,7.6242,466000.0],["2009-01-21",7.6242,8.4244,7.4693,8.3556,405700.0],["2009-01-22",9.0268,9.0268,7.4004,7.8565,431500.0],["2009-01-23",8.02,8.6052,7.4779,8.4158,214000.0],["2009-01-26",8.2782,8.3642,7.8565,8.0028,173900.0],["2009-01-27",8.1835,8.3728,7.934,8.3728,142000.0],["2009-01-28",8.6998,8.6998,8.4417,8.5966,122100.0],["2009-01-29",8.39,8.4761,7.7877,8.0286,218100.0],["2009-01-30",8.3384,8.8719,8.063,8.347,523800.0],["2009-02-02",8.063,8.1921,7.7705,7.9598,295400.0],["2009-02-03",8.1749,8.9924,7.8737,8.4417,443300.0],["2009-02-04",8.3728,8.4417,8.0888,8.2007,252500.0],["2009-02-05",8.3814,9.0268,8.0372,8.9838,337500.0],["2009-02-06",8.7859,9.0354,8.5535,8.8633,278200.0],["2009-02-09",8.8633,8.8633,8.6052,8.7428,169700.0],["2009-02-10",8.8633,9.5517,8.8203,9.2764,277800.0],["2009-02-11",9.2075,9.414,8.9924,9.1903,210600.0],["2009-02-12",9.2591,9.2591,8.8891,9.1215,157900.0],["2009-02-13",9.001,9.5517,8.9666,9.3968,194600.0],["2009-02-17",9.1215,9.1215,8.5191,8.631,261000.0],["2009-02-18",8.6482,9.1731,8.5191,8.6654,284800.0],["2009-02-19",8.958,8.9924,8.717,8.8633,458900.0],["2009-02-20",8.5535,8.8805,8.5191,8.6826,140700.0],["2009-02-23",8.6482,8.9235,8.5449,8.6052,212900.0],["2009-02-24",8.8719,9.4657,8.5191,9.4054,1224000.0],["2009-02-25",8.9666,9.328,8.1921,8.3642,301900.0],["2009-02-26",8.631,8.6912,8.261,8.4933,294400.0],["2009-02-27",8.2695,8.8633,8.2609,8.3384,403500.0],["2009-03-02",8.3384,8.5191,7.7446,7.7532,162500.0],["2009-03-03",7.6586,7.9081,7.5553,7.8307,217400.0],["2009-03-04",8.0562,8.4898,7.4231,7.9608,307200.0],["2009-03-05",8.0475,8.3597,7.2757,7.6573,529700.0],["2009-03-06",7.5792,7.8827,7.0936,7.6746,394300.0],["2009-03-09",7.5966,8.6632,7.5358,8.1689,551700.0],["2009-03-10",7.9868,8.7499,7.9868,8.4637,508300.0],["2009-03-11",8.351,9.0014,8.2469,8.5591,342000.0],["2009-03-12",8.4464,9.1141,8.0648,8.958,562200.0],["2009-03-13",9.0534,9.0534,8.0128,8.854,400100.0],["2009-03-16",8.8887,9.3136,8.7499,8.8019,260600.0],["2009-03-17",8.8019,9.1835,8.4377,9.1835,230600.0],["2009-03-18",9.2442,9.2789,8.6805,9.0101,302000.0],["2009-03-19",9.1055,10.1027,9.0014,9.9206,391700.0],["2009-03-20",9.8599,9.8599,9.0621,9.1748,337300.0],["2009-03-23",9.487,9.8165,9.2182,9.4783,347800.0],["2009-03-24",9.487,10.1114,9.383,9.8426,280900.0],["2009-03-25",9.7212,10.1981,9.1401,9.1922,209400.0],["2009-03-26",9.383,10.2241,9.2442,10.0767,203600.0],["2009-03-27",9.9033,9.9033,8.828,8.9233,211700.0],["2009-03-30",8.958,9.3916,8.4637,9.2615,242700.0],["2009-03-31",9.513,9.5217,9.0534,9.0708,132700.0],["2009-04-01",9.0708,9.4957,8.7065,9.383,86100.0],["2009-04-02",9.7472,9.9293,9.1401,9.3223,155000.0],["2009-04-03",9.2615,9.4437,8.88,9.435,158200.0],["2009-04-06",9.435,9.5044,8.6892,8.9147,167400.0],["2009-04-07",8.8453,8.9927,8.5418,8.6372,107400.0],["2009-04-08",8.5938,8.8713,8.4897,8.7759,172400.0],["2009-04-09",8.9927,9.0014,8.325,8.4551,366700.0],["2009-04-13",8.6285,9.409,8.4464,9.3396,231200.0],["2009-04-14",9.2269,9.2269,8.5591,8.6545,224800.0],["2009-04-15",8.6719,9.6431,8.6545,9.5564,268500.0],["2009-04-16",9.5737,9.5737,9.1748,9.3223,159400.0],["2009-04-17",9.4523,9.6691,9.1922,9.5477,100000.0],["2009-04-20",9.1922,9.5044,8.906,8.9754,130400.0],["2009-04-21",8.8626,9.4437,8.8019,9.435,157400.0],["2009-04-22",9.2789,9.5304,9.0187,9.487,296900.0],["2009-04-23",9.5044,9.9553,9.1748,9.2876,158900.0],["2009-04-24",9.2876,9.964,9.2876,9.6691,183200.0],["2009-04-27",9.461,9.5651,8.5071,8.7933,222900.0],["2009-04-28",8.7933,9.2442,8.7672,9.2182,225800.0],["2009-04-29",9.383,10.1114,9.2702,9.7732,280800.0],["2009-04-30",9.7038,9.964,9.2702,9.5564,242900.0],["2009-05-01",9.6691,9.99,9.3483,9.8859,176900.0],["2009-05-04",9.9119,11.2301,9.7558,11.1347,324700.0],["2009-05-05",10.2328,11.1173,10.2328,10.6751,328000.0],["2009-05-06",10.9265,11.1,10.5623,10.8398,129400.0],["2009-05-07",11.0306,11.0306,10.4236,10.4843,288200.0],["2009-05-08",10.6837,11.8111,10.5103,10.7011,454200.0],["2009-05-11",10.7791,11.2908,10.545,10.9526,236800.0],["2009-05-12",10.8485,11.5162,10.6751,11.1607,629100.0],["2009-05-13",10.7878,11.5769,10.7878,11.1087,211300.0],["2009-05-14",11.1867,11.6897,10.8919,11.5076,212700.0],["2009-05-15",11.5943,11.8631,11.3428,11.7157,205200.0],["2009-05-18",11.7157,12.2707,11.629,11.8371,164800.0],["2009-05-19",11.9412,12.4181,11.9151,12.2273,123600.0],["2009-05-20",12.297,12.3319,11.9223,11.992,142900.0],["2009-05-21",11.9397,12.3842,11.7393,12.2535,160100.0],["2009-05-22",12.1227,12.3145,11.7218,11.8003,169700.0],["2009-05-26",11.5911,11.9746,11.5563,11.8439,237700.0],["2009-05-27",11.7306,12.1227,11.7306,11.7741,356000.0],["2009-05-28",11.9136,12.4713,11.7044,12.3581,233100.0],["2009-05-29",12.3493,13.1076,12.3493,13.1076,848800.0],["2009-06-01",13.1163,13.2296,12.7938,13.0291,175800.0],["2009-06-02",13.2034,13.2034,12.8112,13.0117,259600.0],["2009-06-03",12.9507,13.0204,12.2883,12.5236,94100.0],["2009-06-04",12.7502,12.7502,12.1838,12.5324,145400.0],["2009-06-05",12.6369,13.0553,12.4801,12.9071,152900.0],["2009-06-08",13.003,13.0727,12.6369,13.0465,125600.0],["2009-06-09",13.1686,13.1686,12.3929,13.003,164900.0],["2009-06-10",12.9943,12.9943,12.2012,12.7241,96800.0],["2009-06-11",12.5846,12.7677,12.2448,12.6108,116700.0],["2009-06-12",12.4539,12.8897,12.2273,12.4191,85000.0],["2009-06-15",12.4888,12.4888,11.6086,11.7393,139200.0],["2009-06-16",12.0094,12.1402,11.5475,11.6957,197400.0],["2009-06-17",11.5475,11.9136,11.443,11.5388,215300.0],["2009-06-18",11.4953,11.9746,11.3907,11.8526,140900.0],["2009-06-19",12.0182,12.2012,11.6434,11.7306,86700.0],["2009-06-22",11.5998,11.5998,10.9201,10.9898,166900.0],["2009-06-23",10.9201,11.0072,10.2664,10.4146,350100.0],["2009-06-24",10.3971,10.6673,9.7609,9.8132,293200.0],["2009-06-25",9.9352,10.4146,9.7087,10.3274,317200.0],["2009-06-26",10.249,11.9397,9.8045,11.7829,2746900.0],["2009-06-29",11.6434,11.748,10.9636,11.1292,392600.0],["2009-06-30",11.2774,11.4778,10.8416,10.9113,223900.0],["2009-07-01",11.0682,11.5388,11.0246,11.2251,218700.0],["2009-07-02",11.1728,11.1728,10.8155,10.9811,136400.0],["2009-07-06",10.9026,10.9549,10.0921,10.1357,394000.0],["2009-07-07",10.1095,11.3732,10.0224,10.676,306000.0],["2009-07-08",10.737,11.1989,10.5192,11.1118,198900.0],["2009-07-09",11.1118,11.3907,10.8068,10.8503,150300.0],["2009-07-10",10.7806,11.0508,10.4581,10.9375,118400.0],["2009-07-13",10.9375,11.4255,10.4756,11.3297,186600.0],["2009-07-14",11.3297,11.3471,10.5714,10.7719,164900.0],["2009-07-15",10.9113,11.2164,10.8852,11.1467,263900.0],["2009-07-16",11.1379,11.8787,11.0944,11.7044,190400.0],["2009-07-17",11.7306,11.7654,11.0421,11.1989,199900.0],["2009-07-20",11.2687,11.4255,10.798,10.8155,228500.0],["2009-07-21",10.8939,11.8526,10.6412,11.8526,216300.0],["2009-07-22",11.8439,12.0879,11.4865,11.5563,134500.0],["2009-07-23",11.5127,12.5236,11.4517,12.3406,179800.0],["2009-07-24",12.3058,12.6979,12.2709,12.5236,138200.0],["2009-07-27",12.5236,12.5324,12.114,12.3842,92000.0],["2009-07-28",12.3842,12.5498,11.87,12.3581,143900.0],["2009-07-29",12.2448,12.4103,11.8613,12.0007,104000.0],["2009-07-30",11.9746,12.5149,11.9049,12.0356,118300.0],["2009-07-31",12.0356,12.7241,12.0007,12.0792,163000.0],["2009-08-03",12.2012,12.7764,12.0705,12.7502,147400.0],["2009-08-04",13.3254,13.9355,13.0291,13.6827,303900.0],["2009-08-05",13.4736,13.9442,12.9943,13.6915,210400.0],["2009-08-06",13.7176,14.0924,13.369,13.7176,152500.0],["2009-08-07",13.9965,14.1969,13.7612,13.8048,141000.0],["2009-08-10",13.7786,13.8919,13.6392,13.8571,235700.0],["2009-08-11",13.8571,14.1882,13.8309,14.0662,218100.0],["2009-08-12",14.2144,14.8854,14.0837,14.7286,226100.0],["2009-08-13",14.8593,14.9639,14.3974,14.8942,225100.0],["2009-08-14",14.9203,15.0074,14.4671,14.8331,226600.0],["2009-08-17",14.3887,14.7809,14.1969,14.5281,111100.0],["2009-08-18",14.5107,15.1469,14.3451,14.9639,167600.0],["2009-08-19",14.868,14.9639,14.38,14.5978,284700.0],["2009-08-20",14.5281,15.4955,14.5281,15.4781,260500.0],["2009-08-21",15.7047,16.306,15.5565,15.6872,166000.0],["2009-08-24",15.8441,15.8441,15.5216,15.7308,117700.0],["2009-08-25",15.879,15.9487,15.5216,15.5652,142500.0],["2009-08-26",15.5652,15.5652,15.1365,15.2852,83600.0],["2009-08-27",15.189,15.574,14.769,15.4427,66100.0],["2009-08-28",15.4952,15.5302,15.0403,15.1452,87400.0],["2009-08-31",15.0578,15.119,14.5065,14.6028,228900.0],["2009-09-01",14.5328,15.0928,14.1653,14.4365,210500.0],["2009-09-02",14.419,14.8828,14.419,14.594,135800.0],["2009-09-03",14.6465,15.014,14.5765,15.014,92800.0],["2009-09-04",14.9965,15.5215,14.5853,15.4077,195100.0],["2009-09-08",15.5477,15.5915,15.0577,15.3465,95800.0],["2009-09-09",15.364,15.7315,15.224,15.4515,88900.0],["2009-09-10",15.4515,15.504,15.2327,15.399,85300.0],["2009-09-11",15.6265,15.6265,15.2852,15.4077,51000.0],["2009-09-14",15.3115,15.6002,15.2852,15.3552,68900.0],["2009-09-15",15.364,15.609,15.364,15.609,72400.0],["2009-09-16",15.609,15.9502,15.5302,15.8714,74100.0],["2009-09-17",15.9239,16.3352,15.8015,16.1777,80900.0],["2009-09-18",16.1689,16.6064,16.0114,16.5364,203300.0],["2009-09-21",16.3439,16.4927,16.0289,16.2564,84400.0],["2009-09-22",16.3964,16.4752,16.0902,16.3527,116800.0],["2009-09-23",16.4227,16.8426,16.2302,16.2302,114800.0],["2009-09-24",16.3614,16.3789,15.7052,15.924,87500.0],["2009-09-25",15.9064,15.9064,15.1977,15.4252,71600.0],["2009-09-28",15.5302,16.7026,15.4515,16.6851,107400.0],["2009-09-29",16.6851,16.7901,15.9764,16.1077,92000.0],["2009-09-30",16.1602,16.8076,15.6527,15.8977,144100.0],["2009-10-01",15.8715,15.9152,14.7603,14.7865,153700.0],["2009-10-02",14.7865,15.1715,14.524,15.119,164900.0],["2009-10-05",15.1278,15.5215,15.049,15.4427,86600.0],["2009-10-06",15.5652,15.9589,15.2765,15.7227,90600.0],["2009-10-07",15.7227,15.7227,15.0928,15.2677,74000.0],["2009-10-08",15.4165,15.749,15.294,15.4427,106300.0],["2009-10-09",15.4427,16.3002,15.3902,16.1252,93300.0],["2009-10-12",16.1164,16.3527,15.5302,15.6177,44500.0],["2009-10-13",15.6527,15.9414,15.3727,15.924,69600.0],["2009-10-14",16.2127,16.2127,15.6965,15.8189,96100.0],["2009-10-15",15.7665,16.2039,15.7052,16.0639,106200.0],["2009-10-16",16.0114,16.2039,15.8014,15.9152,82700.0],["2009-10-19",16.0289,16.5277,15.9152,16.4664,74000.0],["2009-10-20",16.5364,16.5714,15.8277,15.9327,259800.0],["2009-10-21",15.9239,16.5364,15.819,15.8365,151600.0],["2009-10-22",15.8365,16.3789,15.8365,16.1689,153900.0],["2009-10-23",16.1689,16.2564,15.4952,15.5215,181300.0],["2009-10-26",15.504,15.9939,15.049,15.0578,113200.0],["2009-10-27",15.1452,15.4077,14.664,14.7515,115300.0],["2009-10-28",14.7253,14.874,14.2528,14.3403,178100.0],["2009-10-29",14.4365,14.6203,13.7366,14.4803,200400.0],["2009-10-30",14.4628,14.6465,14.1128,14.3665,166100.0],["2009-11-02",14.3666,14.9615,14.3053,14.6028,127600.0],["2009-11-03",14.4628,15.0577,14.3403,14.9965,102200.0],["2009-11-04",15.1365,15.1977,14.0866,14.8128,526800.0],["2009-11-05",14.9702,15.4077,14.769,15.4077,170500.0],["2009-11-06",15.2415,15.9327,15.1715,15.9064,162500.0],["2009-11-09",15.9327,16.2389,15.8365,16.0464,180000.0],["2009-11-10",16.0289,16.2389,15.5302,15.8714,446200.0],["2009-11-11",16.0989,16.2389,15.3115,15.7752,104700.0],["2009-11-12",15.7052,15.7052,14.804,15.0927,202600.0],["2009-11-13",15.1802,15.7752,14.6553,15.329,218600.0],["2009-11-16",15.504,16.5714,15.4515,16.1077,153900.0],["2009-11-17",16.0027,16.0027,15.679,15.889,83000.0],["2009-11-18",15.8802,16.0734,15.766,16.0031,63100.0],["2009-11-19",15.9241,15.9241,15.2214,15.3444,117800.0],["2009-11-20",15.2566,15.5288,14.7735,15.0282,77700.0],["2009-11-23",15.2653,15.7835,15.239,15.5552,70000.0],["2009-11-24",15.5464,15.5727,15.1336,15.4146,74200.0],["2009-11-25",15.5552,16.0822,15.4322,16.0734,194500.0],["2009-11-27",15.2565,15.5552,15.1599,15.1599,63500.0],["2009-11-30",15.1687,15.2126,14.2816,15.0809,137600.0],["2009-12-01",15.239,15.5552,15.0633,15.4234,145900.0],["2009-12-02",15.4234,16.2578,15.4234,16.2139,125900.0],["2009-12-03",16.2754,16.4774,15.8626,15.9241,143300.0],["2009-12-04",16.091,16.6004,15.6869,15.8977,255100.0],["2009-12-07",15.8362,15.8977,15.4849,15.5376,82000.0],["2009-12-08",15.4761,15.7835,15.1424,15.3005,70500.0],["2009-12-09",15.318,15.441,14.9491,15.3092,95400.0],["2009-12-10",15.318,15.4761,15.0194,15.0809,77900.0],["2009-12-11",15.0985,15.3444,14.6769,14.9755,74600.0],["2009-12-14",15.037,15.1599,14.7735,14.9491,116300.0],["2009-12-15",14.9579,15.0106,14.5802,14.6242,126900.0],["2009-12-16",14.7735,14.8877,14.3255,14.4924,113000.0],["2009-12-17",14.4397,14.7208,14.2201,14.3519,144000.0],["2009-12-18",14.4485,14.7559,13.9654,14.062,413900.0],["2009-12-21",14.1059,14.5188,14.1059,14.2201,118800.0],["2009-12-22",14.2816,14.5978,14.1762,14.3694,132500.0],["2009-12-23",14.51,14.9316,14.51,14.8174,108200.0],["2009-12-24",15.0018,15.1072,14.8437,14.914,17600.0],["2009-12-28",14.9491,14.9931,14.6944,14.8701,54100.0],["2009-12-29",14.8789,15.0018,14.8525,14.8701,48300.0],["2009-12-30",14.8613,15.1687,14.8262,15.1599,66700.0],["2009-12-31",15.1248,15.441,14.9052,14.9404,86900.0],["2010-01-04",15.1599,15.6957,15.0545,15.4586,97700.0],["2010-01-05",15.4849,15.4849,14.7559,15.0194,125200.0],["2010-01-06",14.8701,15.0721,14.2377,14.308,132800.0],["2010-01-07",14.3431,14.6593,13.8249,14.5714,125400.0],["2010-01-08",14.4485,14.8262,14.4485,14.8174,82200.0],["2010-01-11",14.8877,14.8877,14.4485,14.6681,48300.0],["2010-01-12",14.4924,14.8877,14.2553,14.5188,125200.0],["2010-01-13",14.5802,14.7998,14.4573,14.712,43900.0],["2010-01-14",14.6769,14.8789,14.5978,14.791,46300.0],["2010-01-15",14.8701,14.9228,14.4221,14.8613,144900.0],["2010-01-19",14.8877,15.2829,14.7032,15.2741,120000.0],["2010-01-20",15.0985,15.1072,14.387,14.7032,117900.0],["2010-01-21",14.712,14.8877,14.4573,14.5363,157900.0],["2010-01-22",14.5275,14.8525,14.4221,14.4924,107300.0],["2010-01-25",14.6242,14.6242,14.3519,14.5451,62500.0],["2010-01-26",14.4573,14.8349,14.3255,14.3607,96000.0],["2010-01-27",14.2553,14.8262,13.9742,14.6944,151000.0],["2010-01-28",14.6154,14.6154,14.1674,14.387,100000.0],["2010-01-29",14.4046,14.7208,14.2728,14.4836,109300.0],["2010-02-01",14.4836,14.4836,14.1147,14.2465,65700.0],["2010-02-02",14.2992,14.5188,14.1411,14.2816,67200.0],["2010-02-03",14.2553,14.6329,14.0796,14.5539,112300.0],["2010-02-04",14.4573,14.4924,14.0796,14.0884,101700.0],["2010-02-05",14.0972,14.5539,14.0884,14.2728,115400.0],["2010-02-08",14.2904,14.3431,13.7458,13.7634,113400.0],["2010-02-09",13.9391,14.0357,13.6404,13.8512,72000.0],["2010-02-10",13.7634,14.1762,13.7019,14.1235,72700.0],["2010-02-11",14.0445,14.2992,13.6668,14.2728,101000.0],["2010-02-12",14.1147,14.5715,13.8951,14.5627,72700.0],["2010-02-16",14.6593,14.6593,14.2904,14.5627,63800.0],["2010-02-17",14.5978,14.791,14.51,14.6505,36000.0],["2010-02-18",14.5978,14.8613,14.51,14.8437,39700.0],["2010-02-19",14.8525,15.3092,14.7822,15.1951,59000.0],["2010-02-22",15.1863,15.318,15.0545,15.318,45400.0],["2010-02-23",15.2829,15.2917,14.4924,14.5188,92400.0],["2010-02-24",14.5275,14.835,14.1323,14.3958,139500.0],["2010-02-25",14.1762,14.4924,14.1762,14.4924,67200.0],["2010-02-26",14.4924,14.5363,14.2289,14.3607,112700.0],["2010-03-01",14.4046,14.6769,14.4046,14.589,356600.0],["2010-03-02",14.6505,15.0194,14.5275,15.0194,226300.0],["2010-03-03",14.9577,15.381,14.7195,15.1958,209600.0],["2010-03-04",15.3104,15.7249,15.2222,15.6985,144700.0],["2010-03-05",15.7602,16.1395,15.6897,16.0954,138700.0],["2010-03-08",16.0425,16.1395,15.8131,16.0689,134700.0],["2010-03-09",15.9719,16.1483,15.9631,16.0865,129400.0],["2010-03-10",16.0425,16.307,15.8749,16.1395,194400.0],["2010-03-11",15.9895,16.016,15.4604,15.8925,148700.0],["2010-03-12",15.8925,16.2365,15.7867,16.2012,57700.0],["2010-03-15",16.2276,16.307,15.9454,16.016,80100.0],["2010-03-16",16.0248,16.3247,15.822,16.3159,97600.0],["2010-03-17",16.2982,16.6157,16.2277,16.5011,59100.0],["2010-03-18",16.4129,16.5363,16.113,16.1483,68200.0],["2010-03-19",15.6191,16.2453,15.5662,15.6191,134700.0],["2010-03-22",15.4868,16.1483,15.4339,16.113,62500.0],["2010-03-23",16.1483,16.5804,16.0248,16.5099,79300.0],["2010-03-24",16.404,16.404,15.6632,15.6985,181200.0],["2010-03-25",15.7955,16.2453,15.5397,15.5397,89000.0],["2010-03-26",15.6368,16.0777,15.4427,15.672,72700.0],["2010-03-29",15.6632,15.9014,15.575,15.7955,60100.0],["2010-03-30",15.8925,15.9719,15.6015,15.822,72700.0],["2010-03-31",15.7161,16.0336,15.4427,15.4692,82800.0],["2010-04-01",15.6897,16.016,15.5309,15.8396,95300.0],["2010-04-05",15.9719,16.4217,15.7161,16.4217,99500.0],["2010-04-06",16.2894,16.2894,16.0072,16.1218,87200.0],["2010-04-07",16.0954,16.1924,15.9454,15.9984,158900.0],["2010-04-08",15.9013,15.9543,15.5838,15.919,48000.0],["2010-04-09",15.8925,15.8925,15.5927,15.7161,71000.0],["2010-04-12",15.7249,16.0954,15.7249,15.9013,85400.0],["2010-04-13",15.822,16.0601,15.7867,16.0513,69900.0],["2010-04-14",16.0954,16.4834,15.9807,16.4746,104100.0],["2010-04-15",16.4129,16.5716,16.2365,16.4129,60200.0],["2010-04-16",16.4305,16.5363,15.9719,16.1747,130600.0],["2010-04-19",16.0601,16.5804,15.9454,16.5363,101200.0],["2010-04-20",16.5804,17.0567,16.5804,16.8538,84200.0],["2010-04-21",16.8185,16.845,16.4481,16.845,94800.0],["2010-04-22",16.6245,16.9508,16.4481,16.8715,98100.0],["2010-04-23",16.845,17.0302,16.6333,16.9949,80300.0],["2010-04-26",16.9244,17.4006,16.845,17.0038,83800.0],["2010-04-27",16.8186,17.0302,16.1306,16.1571,139600.0],["2010-04-28",16.307,16.6775,15.9984,16.0513,153400.0],["2010-04-29",16.2365,16.6422,16.0248,16.4746,283700.0],["2010-04-30",16.4305,16.554,16.1395,16.2012,161100.0],["2010-05-03",16.2277,17.0831,16.1042,17.0655,102500.0],["2010-05-04",16.7833,16.7833,15.5927,15.9278,224900.0],["2010-05-05",15.8308,15.9278,15.4427,15.575,128500.0],["2010-05-06",15.4516,15.8661,14.1904,15.1693,78400.0],["2010-05-07",15.0282,15.3457,14.5167,14.5784,161400.0],["2010-05-10",15.3457,16.1659,15.0018,15.9895,164500.0],["2010-05-11",15.7955,16.2629,15.2752,15.4604,172600.0],["2010-05-12",15.5486,16.6245,15.5486,16.5187,133300.0],["2010-05-13",16.4217,16.4922,15.9984,16.1218,162500.0],["2010-05-14",15.9543,15.9543,15.1693,15.7602,150400.0],["2010-05-17",15.8925,16.3247,15.2663,15.9278,159700.0],["2010-05-18",16.1659,16.3158,15.5133,15.5574,123700.0],["2010-05-19",15.4954,15.6371,15.0527,15.1147,146600.0],["2010-05-20",14.6631,14.9641,14.486,14.5303,210200.0],["2010-05-21",14.2646,15.2121,14.2026,14.911,187500.0],["2010-05-24",14.9464,14.9464,14.5037,14.5391,157600.0],["2010-05-25",14.061,14.6808,13.7422,14.6454,229100.0],["2010-05-26",14.8225,15.097,14.5303,14.61,187600.0],["2010-05-27",15.0438,15.2121,14.6542,15.1766,113000.0],["2010-05-28",15.1324,15.3891,14.8136,15.2209,109600.0],["2010-06-01",15.0527,15.3006,14.3709,14.3886,121000.0],["2010-06-02",14.362,15.0084,14.2646,14.9287,158400.0],["2010-06-03",14.7428,15.0084,14.5834,14.8313,156600.0],["2010-06-04",14.4506,14.5834,14.1672,14.2115,245200.0],["2010-06-07",14.3266,14.5037,14.0256,14.123,154500.0],["2010-06-08",14.1761,14.4506,13.9016,14.3974,194500.0],["2010-06-09",14.5126,14.911,14.3089,14.4948,129100.0],["2010-06-10",14.8048,15.0527,14.5037,15.0173,111400.0],["2010-06-11",14.7693,15.1943,14.7693,15.0084,96000.0],["2010-06-14",15.1501,15.46,14.849,15.035,172600.0],["2010-06-15",15.1235,15.6017,14.973,15.5397,145100.0],["2010-06-16",15.4157,15.7256,15.2298,15.46,107600.0],["2010-06-17",15.5751,15.8142,15.3891,15.7168,128600.0],["2010-06-18",15.8053,16.0621,15.5485,15.6636,144800.0],["2010-06-21",15.947,16.009,15.0881,15.2209,109200.0],["2010-06-22",15.3272,15.4334,14.5657,14.61,165700.0],["2010-06-23",14.5126,14.849,14.3886,14.6631,128100.0],["2010-06-24",14.5037,14.8225,14.3532,14.3886,107400.0],["2010-06-25",14.486,14.7516,13.9636,14.3178,863000.0],["2010-06-28",14.362,14.6719,14.0344,14.4329,124600.0],["2010-06-29",14.1672,14.2912,13.512,13.6714,118300.0],["2010-06-30",13.6891,13.9636,13.4412,13.5031,155500.0],["2010-07-01",13.5208,13.6271,12.9984,13.2729,195600.0],["2010-07-02",13.4057,13.45,13.025,13.2109,96800.0],["2010-07-06",13.2729,13.574,12.7416,12.8125,185100.0],["2010-07-07",12.8302,13.2198,12.6974,13.1932,144100.0],["2010-07-08",13.3526,13.5828,13.0338,13.3438,113000.0],["2010-07-09",13.3526,13.4589,13.149,13.45,123100.0],["2010-07-12",13.3969,13.4057,12.9276,13.1312,87700.0],["2010-07-13",13.388,13.8927,13.0338,13.8308,164100.0],["2010-07-14",13.7245,13.9016,13.4943,13.8042,133100.0],["2010-07-15",13.8396,14.0167,13.388,13.6625,107600.0],["2010-07-16",13.5474,13.5474,12.9187,12.963,156800.0],["2010-07-19",13.0427,13.2375,12.7328,13.025,79600.0],["2010-07-20",12.8479,13.6802,12.7682,13.6448,142100.0],["2010-07-21",13.813,13.9459,13.1401,13.149,88600.0],["2010-07-22",13.4057,13.8042,13.3438,13.6891,116100.0],["2010-07-23",13.5651,14.0078,13.4589,13.937,183100.0],["2010-07-26",14.0344,14.7782,13.9016,14.7162,225700.0],["2010-07-27",14.8933,14.973,14.362,14.5391,149800.0],["2010-07-28",14.424,14.6719,13.9547,14.1141,139700.0],["2010-07-29",14.3355,14.5834,13.9724,14.4771,112000.0],["2010-07-30",14.2204,14.4594,13.8927,13.9104,166300.0],["2010-08-02",14.1761,14.4329,14.0078,14.3355,88800.0],["2010-08-03",14.3,14.3974,13.999,14.0167,74400.0],["2010-08-04",13.9901,15.0084,13.9459,14.8402,265800.0],["2010-08-05",14.7516,14.7516,14.1761,14.2292,101800.0],["2010-08-06",14.0256,14.3709,13.8219,14.3178,151400.0],["2010-08-09",14.4151,14.4151,14.0964,14.3266,81900.0],["2010-08-10",14.1052,14.1584,13.6979,13.7334,119200.0],["2010-08-11",13.3615,13.4677,13.1047,13.3969,261800.0],["2010-08-12",13.1578,13.5651,13.149,13.5031,264500.0],["2010-08-13",13.4057,13.5297,13.1578,13.1932,145500.0],["2010-08-16",13.1047,13.4234,13.1047,13.2906,129800.0],["2010-08-17",13.3438,13.5386,13.2198,13.3792,182200.0],["2010-08-18",13.4057,14.123,13.3526,14.0167,138200.0],["2010-08-19",13.9724,13.9813,13.4766,13.5031,180100.0],["2010-08-20",13.4057,14.061,13.3792,14.0256,226000.0],["2010-08-23",14.061,14.3443,13.7068,13.7776,191300.0],["2010-08-24",13.4943,13.9104,13.3969,13.8308,187900.0],["2010-08-25",13.7062,13.7062,13.3771,13.4928,83800.0],["2010-08-26",13.5906,13.6529,13.1192,13.1815,178600.0],["2010-08-27",13.3505,13.6351,13.1726,13.5817,328100.0],["2010-08-30",13.475,13.5372,13.1014,13.1103,170800.0],["2010-08-31",13.0569,13.3771,12.9235,13.2259,226300.0],["2010-09-01",13.3682,13.8041,13.2081,13.7863,153800.0],["2010-09-02",13.7863,14.0264,13.6173,13.9731,112800.0],["2010-09-03",14.1332,14.3911,14.0442,14.3377,94600.0],["2010-09-07",14.2933,14.3555,13.6795,13.7062,100300.0],["2010-09-08",13.7596,14.0264,13.6707,13.8308,105900.0],["2010-09-09",14.0264,14.0442,13.6173,13.9019,51000.0],["2010-09-10",13.9997,14.1865,13.8752,14.0264,59800.0],["2010-09-13",14.1421,14.6135,14.1421,14.5423,103100.0],["2010-09-14",14.5334,14.5334,14.1954,14.231,94600.0],["2010-09-15",14.151,14.4089,13.9108,14.3288,56400.0],["2010-09-16",14.2577,14.2933,13.8752,14.2577,69500.0],["2010-09-17",14.5067,14.5334,13.9464,14.2488,141400.0],["2010-09-20",14.2666,14.8803,14.0887,14.8269,99700.0],["2010-09-21",14.7736,14.9337,14.4089,14.4089,134200.0],["2010-09-22",14.4267,14.649,14.2577,14.3466,83400.0],["2010-09-23",14.1243,14.3288,13.7418,13.8485,92900.0],["2010-09-24",14.0976,14.5334,14.0531,14.5334,91700.0],["2010-09-27",14.5779,14.7024,14.3822,14.5334,52800.0],["2010-09-28",14.6046,14.6579,14.062,14.4089,109600.0],["2010-09-29",14.311,14.6046,14.2132,14.2666,121300.0],["2010-09-30",14.4356,14.5067,14.1065,14.3288,114900.0],["2010-10-01",14.5067,14.5245,14.2043,14.3911,78200.0],["2010-10-04",14.3199,14.4356,14.1332,14.3555,94200.0],["2010-10-05",14.4889,15.3962,14.4445,15.3428,201400.0],["2010-10-06",15.2894,15.3873,14.9603,15.0938,110400.0],["2010-10-07",15.2539,15.5385,15.0404,15.2983,114500.0],["2010-10-08",15.3517,15.6897,15.245,15.5918,70500.0],["2010-10-11",15.5652,15.7253,15.3517,15.3606,60100.0],["2010-10-12",15.2716,15.3962,15.0582,15.2627,67600.0],["2010-10-13",15.3606,15.7964,15.2183,15.6897,79800.0],["2010-10-14",15.7253,15.8765,15.4495,15.5563,74000.0],["2010-10-15",15.7964,15.8142,15.3873,15.5029,111900.0],["2010-10-18",15.5029,15.743,15.4051,15.6541,62200.0],["2010-10-19",15.3873,15.6719,15.076,15.2094,86000.0],["2010-10-20",15.3339,15.7964,15.2983,15.7342,77100.0],["2010-10-21",15.7786,16.0277,15.3695,15.7342,110200.0],["2010-10-22",15.7519,16.0188,15.7342,16.001,73200.0],["2010-10-25",16.0899,16.3212,15.6185,15.6808,112600.0],["2010-10-26",15.5474,15.9387,15.4762,15.6274,82300.0],["2010-10-27",15.4584,15.5029,14.8536,15.0671,110100.0],["2010-10-28",15.2538,15.3784,15.0137,15.2272,61400.0],["2010-10-29",15.1382,15.4851,15.0137,15.2094,48100.0],["2010-11-01",15.2005,15.4762,14.7291,14.987,98600.0],["2010-11-02",15.2005,15.574,14.987,15.5118,68000.0],["2010-11-03",15.6096,15.6096,14.738,14.9959,95800.0],["2010-11-04",15.245,15.6541,15.2094,15.5829,177100.0],["2010-11-05",15.6274,15.7697,15.325,15.4318,140300.0],["2010-11-08",15.3695,15.6452,15.3695,15.4762,121400.0],["2010-11-09",15.4495,15.5741,15.156,15.2627,173600.0],["2010-11-10",15.3161,15.6007,15.1027,15.4762,163300.0],["2010-11-11",15.2627,15.6719,15.2183,15.5118,34700.0],["2010-11-12",15.2983,15.5029,15.2983,15.3873,71900.0],["2010-11-15",15.4762,15.6096,15.2094,15.245,50800.0],["2010-11-16",15.0849,15.5918,15.0404,15.3695,185700.0],["2010-11-17",15.4052,15.4499,15.307,15.4499,114400.0],["2010-11-18",15.8071,16.3161,15.8071,16.1822,155200.0],["2010-11-19",16.0929,16.2804,15.9321,16.1732,94500.0],["2010-11-22",16.075,16.334,15.8964,16.1643,88200.0],["2010-11-23",15.8964,15.9946,15.7267,15.9053,76700.0],["2010-11-24",16.0929,16.6555,16.0661,16.6287,86700.0],["2010-11-26",16.4947,16.6555,16.4858,16.5215,34900.0],["2010-11-29",16.3429,16.6912,16.2625,16.6108,50000.0],["2010-11-30",16.3429,16.5483,16.2,16.4769,103000.0],["2010-12-01",16.8609,16.9859,16.7448,16.8252,103100.0],["2010-12-02",16.8787,17.0038,16.718,16.9413,54100.0],["2010-12-03",16.8609,17.0574,16.7984,16.977,109200.0],["2010-12-06",16.9145,17.1288,16.7448,17.0306,65800.0],["2010-12-07",17.236,17.6468,17.1556,17.5039,112900.0],["2010-12-08",17.5932,17.8611,17.5932,17.745,141000.0],["2010-12-09",17.8611,17.9504,17.5307,17.8879,94500.0],["2010-12-10",17.9593,18.0218,17.7897,17.9147,113200.0],["2010-12-13",17.9504,18.138,17.6825,17.7182,98200.0],["2010-12-14",17.8343,18.0933,17.8075,17.9236,85500.0],["2010-12-15",17.9325,18.3612,17.9058,17.9325,130500.0],["2010-12-16",17.9772,18.2541,17.7539,18.004,130200.0],["2010-12-17",17.9683,18.3791,17.6557,18.3701,241600.0],["2010-12-20",18.4684,18.9238,18.3701,18.5487,174400.0],["2010-12-21",18.6827,18.7363,18.5041,18.5577,75600.0],["2010-12-22",18.647,18.7006,18.3076,18.4059,78100.0],["2010-12-23",18.4327,18.513,18.3255,18.388,67700.0],["2010-12-27",18.2987,18.4773,18.2898,18.3969,60500.0],["2010-12-28",18.4595,18.4862,18.2808,18.2808,57800.0],["2010-12-29",18.2808,18.388,18.2719,18.2808,35500.0],["2010-12-30",18.2987,18.5041,17.9861,17.9951,131500.0],["2010-12-31",17.9593,18.1826,17.87,17.9772,80800.0],["2011-01-03",18.1379,18.5666,18.0754,18.3344,117000.0],["2011-01-04",18.3076,18.3076,17.4235,17.6289,108700.0],["2011-01-05",17.611,17.7003,17.3521,17.62,106500.0],["2011-01-06",17.5664,17.5664,16.8877,17.0841,142900.0],["2011-01-07",17.1109,17.1109,16.584,17.0395,134300.0],["2011-01-10",16.977,17.3342,16.7805,17.2181,83300.0],["2011-01-11",17.361,17.3878,17.0663,17.227,43000.0],["2011-01-12",17.4146,17.7539,17.2449,17.7361,103700.0],["2011-01-13",17.7897,17.8611,17.6021,17.7807,126700.0],["2011-01-14",17.7807,17.8075,17.4146,17.7986,122200.0],["2011-01-18",17.7272,17.7718,17.2628,17.4503,102800.0],["2011-01-19",17.4056,17.4682,16.7626,16.8252,74300.0],["2011-01-20",16.7001,16.8609,16.4233,16.5662,57100.0],["2011-01-21",16.6555,16.6823,16.4858,16.6466,81100.0],["2011-01-24",16.6912,16.8252,16.5126,16.6019,108800.0],["2011-01-25",16.5215,16.6555,16.3608,16.6287,50200.0],["2011-01-26",16.6376,17.1913,16.6376,16.9323,103900.0],["2011-01-27",16.9055,16.9055,16.5483,16.718,65200.0],["2011-01-28",16.6733,16.7091,16.0661,16.1196,119100.0],["2011-01-31",16.1822,16.334,16.0303,16.1196,100500.0],["2011-02-01",16.2804,16.852,16.1554,16.6108,95700.0],["2011-02-02",16.5305,16.5305,16.1822,16.2715,43500.0],["2011-02-03",16.2268,16.334,15.9589,16.1911,40300.0],["2011-02-04",16.075,16.2268,15.8517,15.941,110200.0],["2011-02-07",15.9678,16.5215,15.9678,16.2804,48000.0],["2011-02-08",16.2268,16.4233,16.1196,16.4144,59000.0],["2011-02-09",16.3072,16.6198,16.2804,16.4322,124000.0],["2011-02-10",16.4501,16.7894,16.4501,16.6287,276000.0],["2011-02-11",16.5304,16.9591,16.5304,16.9502,50500.0],["2011-02-14",16.9145,17.2359,16.8341,17.0573,78300.0],["2011-02-15",16.9591,17.0574,16.6555,16.6912,121500.0],["2011-02-16",16.7359,17.0931,16.6019,17.0931,70800.0],["2011-02-17",17.0484,17.2717,17.0484,17.0841,61700.0],["2011-02-18",17.2181,17.2181,17.0395,17.0931,80000.0],["2011-02-22",16.9234,17.0306,16.3786,16.5215,80800.0],["2011-02-23",16.5215,16.5215,15.9768,16.1107,68800.0],["2011-02-24",16.1375,16.4501,16.0214,16.3518,75900.0],["2011-02-25",16.4769,16.8162,16.2179,16.8073,78200.0],["2011-02-28",16.9591,17.3163,16.6823,16.9413,114600.0],["2011-03-01",17.0574,17.4771,16.6823,16.9948,224900.0],["2011-03-02",17.7299,17.9271,16.7349,16.959,187200.0],["2011-03-03",17.1472,17.443,17.0397,17.3624,121200.0],["2011-03-04",17.3534,17.4789,16.7887,17.1562,105300.0],["2011-03-07",17.2189,17.2189,16.5915,16.8425,97600.0],["2011-03-08",16.8335,17.2458,16.5825,17.0576,80800.0],["2011-03-09",17.0128,17.2817,16.9052,17.0845,110100.0],["2011-03-10",16.7707,16.7707,16.3136,16.3495,109300.0],["2011-03-11",16.2688,16.4391,16.0895,16.2688,72600.0],["2011-03-14",15.9999,16.3405,15.9461,16.1164,44500.0],["2011-03-15",15.6772,16.0357,15.6682,15.9013,59200.0],["2011-03-16",15.8385,16.0268,15.6145,15.6951,111200.0],["2011-03-17",15.973,16.0268,15.7758,15.8027,46600.0],["2011-03-18",15.982,16.1523,15.8206,16.0985,178700.0],["2011-03-21",16.2867,16.95,16.2867,16.7528,82500.0],["2011-03-22",16.8156,16.8962,16.6632,16.8514,49300.0],["2011-03-23",16.7887,16.959,16.6094,16.8245,126500.0],["2011-03-24",16.95,16.9948,16.6901,16.8783,41400.0],["2011-03-25",16.9769,17.3086,16.8514,16.9769,71200.0],["2011-03-28",17.0755,17.0845,16.7439,16.7797,74500.0],["2011-03-29",16.7887,17.1024,16.6901,17.0038,76400.0],["2011-03-30",17.1203,17.2548,16.9859,17.2189,80200.0],["2011-03-31",17.192,17.4072,17.1024,17.2369,129800.0],["2011-04-01",17.3623,17.6044,17.192,17.5954,115000.0],["2011-04-04",17.6761,17.7478,17.4968,17.6044,45900.0],["2011-04-05",17.5416,17.7119,17.4251,17.5506,37100.0],["2011-04-06",17.703,17.7388,17.4789,17.7119,54500.0],["2011-04-07",17.7478,18.0436,17.5954,17.6044,93000.0],["2011-04-08",17.6671,17.6671,17.1203,17.1831,65600.0],["2011-04-11",17.1651,17.2727,16.8335,16.9411,48200.0],["2011-04-12",16.7797,17.0665,16.5467,16.5735,54600.0],["2011-04-13",16.708,16.708,16.224,16.4929,173800.0],["2011-04-14",16.2957,16.8873,16.2688,16.8245,279400.0],["2011-04-15",16.7887,17.0845,16.7259,17.0307,87100.0],["2011-04-18",16.7797,17.0576,16.7797,17.0486,122100.0],["2011-04-19",17.1472,17.3623,16.959,17.0576,61700.0],["2011-04-20",17.3892,17.3892,17.0576,17.2279,87800.0],["2011-04-21",17.3534,17.3534,17.1741,17.3265,31400.0],["2011-04-25",17.2906,17.3803,17.1562,17.3534,54600.0],["2011-04-26",17.4341,17.9271,17.4251,17.7388,74800.0],["2011-04-27",17.8643,18.1063,17.7926,18.0615,103400.0],["2011-04-28",18.0436,18.1422,17.7926,17.9898,55700.0],["2011-04-29",18.0615,18.196,17.9091,18.1153,69000.0],["2011-05-02",18.187,18.2587,17.945,18.0167,130000.0],["2011-05-03",17.9539,18.0167,17.7388,17.8195,97000.0],["2011-05-04",17.8374,17.8553,17.3175,17.4341,84000.0],["2011-05-05",17.2458,17.8553,17.1562,17.4968,111200.0],["2011-05-06",17.7926,17.9181,17.3713,17.452,73300.0],["2011-05-09",17.4341,17.7836,17.4161,17.685,56000.0],["2011-05-10",18.8234,18.8234,18.2139,18.429,226200.0],["2011-05-11",18.3214,18.4021,17.9091,18.178,150300.0],["2011-05-12",18.1242,18.2408,17.6761,17.927,177000.0],["2011-05-13",17.927,17.9988,17.2637,17.3982,157100.0],["2011-05-16",17.2727,17.3982,17.0307,17.0665,114100.0],["2011-05-17",16.8962,17.1114,16.7618,16.9859,85900.0],["2011-05-18",17.0489,17.3277,16.8599,17.1928,138800.0],["2011-05-19",17.3547,17.4537,16.9769,17.2018,83400.0],["2011-05-20",17.1118,17.2468,17.0399,17.0758,114400.0],["2011-05-23",16.662,17.2018,16.635,17.0938,115700.0],["2011-05-24",17.1838,17.2648,16.8869,17.1028,160700.0],["2011-05-25",17.0129,17.3997,17.0129,17.3098,52200.0],["2011-05-26",17.2288,17.4357,17.0848,17.4177,48200.0],["2011-05-27",17.5437,17.7956,17.4717,17.6066,41500.0],["2011-05-31",17.7146,17.7146,17.3457,17.6696,170100.0],["2011-06-01",17.5887,17.5887,16.8779,16.9859,319600.0],["2011-06-02",16.9949,17.1838,16.9679,17.0758,99400.0],["2011-06-03",16.743,16.9049,16.644,16.77,123600.0],["2011-06-06",16.725,16.8419,16.3921,16.4731,72800.0],["2011-06-07",16.626,16.707,16.4371,16.4731,59500.0],["2011-06-08",16.3921,16.554,16.2571,16.2841,170300.0],["2011-06-09",16.3381,16.509,16.1942,16.3741,60800.0],["2011-06-10",16.2571,16.3111,15.9243,16.0322,85300.0],["2011-06-13",16.1312,16.1312,15.8883,15.9782,73600.0],["2011-06-14",16.1942,16.3831,16.0232,16.2391,77700.0],["2011-06-15",16.0232,16.2211,15.9512,16.1402,116700.0],["2011-06-16",16.1672,16.4101,16.0592,16.3831,188300.0],["2011-06-17",16.4731,16.644,16.1942,16.2841,162300.0],["2011-06-20",16.1942,16.3741,16.1762,16.3111,81300.0],["2011-06-21",16.4101,16.599,16.2751,16.536,86800.0],["2011-06-22",16.4011,16.635,16.2571,16.2661,94300.0],["2011-06-23",16.0232,16.1042,15.7983,16.0592,146800.0],["2011-06-24",16.1132,16.1672,15.8613,16.0232,200400.0],["2011-06-27",16.0592,16.4641,15.9333,16.4281,142700.0],["2011-06-28",16.3741,16.662,16.3741,16.662,115100.0],["2011-06-29",16.77,17.0039,16.662,16.9679,82100.0],["2011-06-30",16.9859,17.4177,16.9859,17.3817,68900.0],["2011-07-01",17.3547,17.7506,17.2828,17.6786,99200.0],["2011-07-05",17.6516,17.7056,17.4627,17.5887,135900.0],["2011-07-06",17.5257,17.5257,17.2828,17.4357,146800.0],["2011-07-07",17.5617,17.7506,17.3008,17.4177,160100.0],["2011-07-08",17.1928,17.4267,17.1388,17.3008,112400.0],["2011-07-11",17.0488,17.1118,16.8149,16.9859,80000.0],["2011-07-12",16.9139,17.1208,16.8509,16.9859,96200.0],["2011-07-13",17.0578,17.6426,17.0399,17.5437,111200.0],["2011-07-14",17.6246,17.6516,17.0129,17.0489,96600.0],["2011-07-15",17.1388,17.2198,16.9679,17.1928,81500.0],["2011-07-18",17.1388,17.2468,16.9409,17.1748,106100.0],["2011-07-19",17.3547,17.5347,17.0668,17.1928,90100.0],["2011-07-20",17.2198,17.2198,16.9859,17.0848,26400.0],["2011-07-21",17.2108,17.3817,17.1028,17.2198,68700.0],["2011-07-22",17.2018,17.2648,16.8959,17.0938,94800.0],["2011-07-25",16.8689,17.1298,16.599,16.653,135600.0],["2011-07-26",16.653,16.653,16.4191,16.581,108600.0],["2011-07-27",16.509,16.509,15.9962,16.0322,176800.0],["2011-07-28",16.0322,16.2122,15.5644,15.6634,132700.0],["2011-07-29",15.4474,15.9782,15.3125,15.8883,147200.0],["2011-08-01",16.0862,16.0862,15.6274,15.7803,113200.0],["2011-08-02",15.6544,15.7713,14.8177,14.8806,231800.0],["2011-08-03",15.5644,15.5734,13.3512,14.4938,586000.0],["2011-08-04",14.2329,14.2329,13.6931,13.738,422800.0],["2011-08-05",13.882,13.882,13.0813,13.3422,189200.0],["2011-08-08",12.9913,13.4861,12.4695,12.5775,426100.0],["2011-08-09",12.8564,13.909,12.2986,13.891,663000.0],["2011-08-10",13.4681,13.81,12.9373,12.9553,459800.0],["2011-08-11",13.0543,13.6031,12.8654,13.3602,374700.0],["2011-08-12",13.4681,13.5851,13.1802,13.3512,135400.0],["2011-08-15",13.5491,13.927,13.4502,13.9,163900.0],["2011-08-16",13.6841,13.801,13.4142,13.6391,132000.0],["2011-08-17",13.729,13.855,13.3512,13.4861,93400.0],["2011-08-18",13.0183,13.1802,12.7034,12.8384,315900.0],["2011-08-19",12.5955,13.2072,12.5145,12.6944,213400.0],["2011-08-22",13.0183,13.0183,12.5415,12.6045,222500.0],["2011-08-23",12.6584,13.1713,12.5865,13.1713,136400.0],["2011-08-24",13.1441,13.4153,12.9362,13.3792,47800.0],["2011-08-25",13.4877,13.5329,12.9543,13.0718,178800.0],["2011-08-26",12.9995,13.4877,12.8187,13.4153,119200.0],["2011-08-29",13.578,14.1566,13.5328,14.1295,79800.0],["2011-08-30",14.021,14.3555,13.9216,14.2561,124500.0],["2011-08-31",14.3555,14.5363,14.1295,14.2832,154700.0],["2011-09-01",14.3103,14.5453,13.786,13.9216,238200.0],["2011-09-02",13.56,13.7498,13.2345,13.2978,252400.0],["2011-09-06",12.8006,13.3611,12.7283,13.334,233300.0],["2011-09-07",13.578,14.0752,13.4424,14.0662,278200.0],["2011-09-08",13.9035,14.1566,13.795,13.9848,394000.0],["2011-09-09",13.7589,13.8673,13.0176,13.1351,249100.0],["2011-09-12",12.9633,13.2526,12.8639,13.1713,237100.0],["2011-09-13",13.2526,13.4515,13.0176,13.2978,253700.0],["2011-09-14",13.3973,13.7227,13.0989,13.5329,160100.0],["2011-09-15",13.6594,13.8764,13.3611,13.8402,103600.0],["2011-09-16",14.021,14.021,13.6323,13.7046,151200.0],["2011-09-19",13.3701,13.7137,13.2707,13.569,107800.0],["2011-09-20",13.5961,13.7317,13.1441,13.1532,105200.0],["2011-09-21",13.108,13.2255,12.6379,12.6741,155300.0],["2011-09-22",12.2401,12.5294,11.978,12.2582,224600.0],["2011-09-23",12.2311,12.7735,12.2311,12.5656,178900.0],["2011-09-26",12.7102,13.0447,12.3486,12.9905,127600.0],["2011-09-27",13.3701,13.786,13.1532,13.5961,207100.0],["2011-09-28",13.5509,13.6142,12.8097,12.8368,132600.0],["2011-09-29",13.1441,13.2797,12.8006,13.1803,93200.0],["2011-09-30",12.9362,13.4967,12.8368,12.891,149200.0],["2011-10-03",12.7373,13.0537,12.1136,12.1226,193400.0],["2011-10-04",11.9689,13.1351,11.8966,13.117,262000.0],["2011-10-05",13.117,13.352,12.882,13.2255,84400.0],["2011-10-06",13.1261,13.56,13.0809,13.5329,140000.0],["2011-10-07",13.5871,13.6323,12.9453,13.2526,185000.0],["2011-10-10",13.5781,13.8312,13.4153,13.7137,198000.0],["2011-10-11",13.569,13.9668,13.4967,13.6685,196300.0],["2011-10-12",13.7317,13.9939,13.5781,13.9035,320500.0],["2011-10-13",13.7679,13.8764,13.5419,13.6413,141100.0],["2011-10-14",13.786,13.8402,13.6142,13.7227,137400.0],["2011-10-17",13.5781,13.6413,13.2165,13.2978,79900.0],["2011-10-18",13.3792,14.021,13.2074,13.9216,154300.0],["2011-10-19",13.8221,14.0933,13.578,13.6504,77600.0],["2011-10-20",13.6775,13.6775,13.1441,13.6052,79000.0],["2011-10-21",13.8673,14.0933,13.6956,14.0753,101100.0],["2011-10-24",14.1385,14.5815,14.0662,14.464,169600.0],["2011-10-25",14.2741,14.3284,13.9668,14.1205,139400.0],["2011-10-26",14.4188,14.708,14.0843,14.5996,194000.0],["2011-10-27",14.9973,15.8652,14.7894,15.4132,274100.0],["2011-10-28",15.3589,15.5217,15.2143,15.2324,157400.0],["2011-10-31",14.9612,15.1691,14.5815,14.5905,149400.0],["2011-11-01",13.9306,14.4097,13.0718,13.5148,474000.0],["2011-11-02",15.0154,15.8832,14.0572,14.1385,955800.0],["2011-11-03",14.3464,14.8979,13.8402,14.7352,362700.0],["2011-11-04",14.5725,14.69,14.2922,14.5272,210900.0],["2011-11-07",14.5182,14.7352,14.1928,14.708,116000.0],["2011-11-08",14.8617,14.9792,14.3826,14.9431,114100.0],["2011-11-09",14.4459,14.6267,14.2018,14.2289,153200.0],["2011-11-10",14.5001,14.6086,14.1747,14.3645,73700.0],["2011-11-11",14.5815,14.8346,14.5092,14.7713,78200.0],["2011-11-14",14.699,14.699,14.247,14.3555,108400.0],["2011-11-15",14.3013,14.7713,14.1747,14.7623,85200.0],["2011-11-16",14.5182,14.7894,14.247,14.2651,115200.0],["2011-11-17",14.3012,14.4459,13.9035,14.03,139900.0],["2011-11-18",14.0481,14.1295,13.9125,14.0843,59900.0],["2011-11-21",13.7392,13.8209,13.5939,13.712,50200.0],["2011-11-22",13.712,14.0661,13.6212,13.7937,179500.0],["2011-11-23",13.712,13.7483,13.4032,13.4214,163600.0],["2011-11-25",13.376,13.5667,13.1671,13.1671,95900.0],["2011-11-28",13.7301,14.0026,13.6575,13.9027,142700.0],["2011-11-29",13.9753,14.0752,13.7301,13.7937,74400.0],["2011-11-30",14.4021,14.9651,14.4021,14.947,273900.0],["2011-12-01",14.9106,15.174,14.729,14.7563,124700.0],["2011-12-02",15.0196,15.0923,14.393,14.4657,115400.0],["2011-12-05",14.7381,14.8108,14.5111,14.7563,196300.0],["2011-12-06",14.838,14.9379,14.5565,14.729,114800.0],["2011-12-07",14.6019,14.838,14.3295,14.7472,60300.0],["2011-12-08",14.5747,14.6564,14.0752,14.1206,112300.0],["2011-12-09",14.2023,14.9016,14.166,14.8108,116900.0],["2011-12-12",14.6291,14.6291,14.2296,14.4203,99300.0],["2011-12-13",14.5928,14.7926,14.0026,14.0389,75400.0],["2011-12-14",13.9572,14.057,13.5394,13.5939,113000.0],["2011-12-15",13.8573,13.8936,13.5576,13.7392,93500.0],["2011-12-16",13.8663,14.1842,13.6393,13.8391,351700.0],["2011-12-19",14.0116,14.2205,13.6393,13.6938,101600.0],["2011-12-20",14.0661,14.3476,14.0389,14.3113,129800.0],["2011-12-21",14.2659,14.4384,13.9935,14.4203,104800.0],["2011-12-22",14.502,14.5565,14.2932,14.3476,67100.0],["2011-12-23",14.3476,14.4203,14.2659,14.3295,58800.0],["2011-12-27",14.2841,14.4021,14.1751,14.3022,48300.0],["2011-12-28",14.2477,14.3749,13.8028,13.8391,119900.0],["2011-12-29",13.8845,14.1297,13.8573,14.0934,83000.0],["2011-12-30",14.0389,14.1933,13.939,13.9572,94700.0],["2012-01-03",14.3658,14.6473,14.3476,14.5383,117000.0],["2012-01-04",14.393,14.7653,14.3295,14.5747,114300.0],["2012-01-05",14.502,14.8743,14.2841,14.8471,91600.0],["2012-01-06",14.8834,15.0287,14.6291,14.7926,95300.0],["2012-01-09",14.9288,14.9288,14.5747,14.7381,69100.0],["2012-01-10",14.9833,15.0287,14.8562,14.9742,70100.0],["2012-01-11",14.956,15.1195,14.838,15.0196,84200.0],["2012-01-12",15.1013,15.1921,14.947,15.1377,69900.0],["2012-01-13",14.9379,15.0741,14.838,15.0287,100900.0],["2012-01-17",15.1467,15.2557,15.0559,15.1467,219600.0],["2012-01-18",15.1467,15.401,15.0469,15.401,127900.0],["2012-01-19",15.4555,15.4555,14.956,15.1104,118700.0],["2012-01-20",15.0559,15.1195,14.9651,15.0559,97700.0],["2012-01-23",15.0378,15.1195,14.8017,14.9288,97800.0],["2012-01-24",14.7744,14.8925,14.7018,14.8652,199100.0],["2012-01-25",14.8017,15.1195,14.6564,15.0105,62400.0],["2012-01-26",15.0923,15.1104,14.9016,14.9651,30600.0],["2012-01-27",14.8834,15.1013,14.8017,14.9833,124400.0],["2012-01-30",14.8198,15.0378,14.7472,14.8652,52400.0],["2012-01-31",14.9833,15.0469,14.7926,14.9016,69700.0],["2012-02-01",15.0559,15.6008,14.9016,15.5463,231100.0],["2012-02-02",15.5554,15.7279,15.4646,15.6371,82800.0],["2012-02-03",15.9459,16.0003,15.846,15.8823,125500.0],["2012-02-06",15.7824,15.964,15.7824,15.8914,61400.0],["2012-02-07",15.9186,15.9822,15.7642,15.9368,120900.0],["2012-02-08",15.964,16.0911,15.846,15.9277,357500.0],["2012-02-09",15.9368,15.9368,15.8278,15.8823,133100.0],["2012-02-10",15.6643,15.7824,15.4918,15.4918,46100.0],["2012-02-13",15.6643,16.073,15.5554,16.0639,405300.0],["2012-02-14",15.9822,16.073,15.846,15.9822,58300.0],["2012-02-15",16.0457,16.0548,15.8096,15.8732,106500.0],["2012-02-16",15.8914,16.2092,15.8641,16.1729,89600.0],["2012-02-17",16.2909,16.3,16.0911,16.1365,101500.0],["2012-02-21",16.2092,16.4907,16.1819,16.3726,62800.0],["2012-02-22",16.3182,16.527,16.2001,16.2001,374100.0],["2012-02-23",16.2546,16.3363,15.9277,16.2364,157800.0],["2012-02-24",16.2909,16.3091,16.1184,16.1456,33300.0],["2012-02-27",15.9368,16.1638,15.8096,16.0457,79500.0],["2012-02-28",16.073,16.1275,15.8006,15.9368,56600.0],["2012-02-29",16.0185,16.1002,15.6734,15.6825,118600.0],["2012-03-01",15.7915,16.0276,15.6643,15.6916,107000.0],["2012-03-02",15.7098,15.846,15.4918,15.6008,174300.0],["2012-03-05",15.5372,15.6008,15.3465,15.5191,99500.0],["2012-03-06",15.3011,15.4192,15.1104,15.1831,127000.0],["2012-03-07",15.1649,15.1649,13.8573,14.0298,351900.0],["2012-03-08",14.166,14.3113,13.9027,13.9208,238600.0],["2012-03-09",13.939,14.2023,13.83,13.8845,153900.0],["2012-03-12",13.9119,13.9392,13.6929,13.6929,41600.0],["2012-03-13",13.8115,13.8936,13.7112,13.8207,231300.0],["2012-03-14",13.8207,13.9392,13.7568,13.921,233000.0],["2012-03-15",13.9393,14.4045,13.8936,14.3954,262800.0],["2012-03-16",14.4136,14.7147,14.3863,14.5961,295000.0],["2012-03-19",14.5322,14.8697,14.5231,14.8333,214300.0],["2012-03-20",14.7238,14.8241,14.4684,14.5869,121400.0],["2012-03-21",14.6417,14.7329,14.5231,14.6052,178800.0],["2012-03-22",14.514,14.5505,14.2129,14.4227,155200.0],["2012-03-23",14.4592,14.6326,14.3498,14.5048,120800.0],["2012-03-26",14.7147,14.8789,14.6508,14.8789,217100.0],["2012-03-27",14.8697,14.9427,14.7238,14.7238,181200.0],["2012-03-28",14.7876,14.8606,14.6782,14.8241,167700.0],["2012-03-29",14.6782,14.7512,14.514,14.6782,153400.0],["2012-03-30",14.815,14.815,14.5961,14.7785,123900.0],["2012-04-02",14.7785,14.9518,14.7055,14.9245,119800.0],["2012-04-03",14.9062,15.0431,14.8697,14.9975,130000.0],["2012-04-04",14.8515,14.9154,14.7147,14.8424,137800.0],["2012-04-05",14.8241,14.9154,14.815,14.8971,89300.0],["2012-04-09",14.6508,14.669,14.368,14.368,125700.0],["2012-04-10",14.3589,14.368,13.8845,13.9301,118300.0],["2012-04-11",14.0943,14.1399,13.9392,14.0761,117900.0],["2012-04-12",14.0487,14.3224,14.0487,14.1582,170500.0],["2012-04-13",14.067,14.1308,13.9028,14.0122,78300.0],["2012-04-16",14.0852,14.3863,13.994,14.2768,65100.0],["2012-04-17",14.3863,14.6234,14.3863,14.4684,97700.0],["2012-04-18",14.3589,14.4136,13.9575,14.1126,123500.0],["2012-04-19",14.1308,14.2859,14.0031,14.1491,126300.0],["2012-04-20",14.2859,14.3771,14.1947,14.2768,87700.0],["2012-04-23",14.0122,14.0396,13.8024,13.9301,130400.0],["2012-04-24",13.9757,14.2494,13.921,14.2221,83500.0],["2012-04-25",14.4319,14.4866,14.2312,14.2859,130200.0],["2012-04-26",14.2494,14.5961,14.1764,14.5231,106700.0],["2012-04-27",14.5687,14.9427,14.5231,14.9427,66600.0],["2012-04-30",14.9245,14.9883,14.5505,14.5869,80000.0],["2012-05-01",14.587,14.7603,14.3863,14.3954,158000.0],["2012-05-02",14.2403,14.7238,14.2403,14.7055,117000.0],["2012-05-03",14.6964,14.9427,14.4501,14.5322,113000.0],["2012-05-04",14.441,14.587,14.3315,14.3954,149400.0],["2012-05-07",14.3133,14.6964,14.2494,14.5687,109000.0],["2012-05-08",14.4227,14.5961,14.2768,14.5687,84500.0],["2012-05-09",14.3589,14.5778,14.2403,14.4592,68400.0],["2012-05-10",14.5869,14.7329,14.5048,14.7329,102300.0],["2012-05-11",14.5687,14.7147,14.2859,14.3498,127000.0],["2012-05-14",14.1399,14.222,13.9392,14.0305,96100.0],["2012-05-15",13.9757,14.1764,13.8936,14.0578,291000.0],["2012-05-16",14.1399,14.3498,14.0852,14.0943,189800.0],["2012-05-17",14.1582,14.1582,13.6838,13.6838,120900.0],["2012-05-18",13.6747,13.7568,13.328,13.4375,148100.0],["2012-05-21",13.5105,13.7294,13.3919,13.6382,75800.0],["2012-05-22",13.6017,13.6108,13.1365,13.2186,167600.0],["2012-05-23",13.0817,13.1912,12.9358,13.1182,373000.0],["2012-05-24",13.1365,13.2003,12.8628,12.9631,153400.0],["2012-05-25",12.954,13.0087,12.8081,12.8537,123800.0],["2012-05-29",12.9358,13.173,12.9175,13.0452,311700.0],["2012-05-30",12.8802,12.9902,12.7702,12.8344,264200.0],["2012-05-31",12.8252,12.8986,12.6327,12.7702,251300.0],["2012-06-01",12.5135,12.5502,12.1652,12.2018,124100.0],["2012-06-04",12.2568,12.3852,12.1102,12.3852,97300.0],["2012-06-05",12.2935,12.5685,12.211,12.5594,244200.0],["2012-06-06",12.6694,12.7886,12.5869,12.6969,79100.0],["2012-06-07",12.8894,12.9536,12.5869,12.6419,139200.0],["2012-06-08",12.596,12.7886,12.4677,12.7244,69100.0],["2012-06-11",12.8619,12.8711,12.2293,12.2477,87500.0],["2012-06-12",12.3302,12.4035,12.1193,12.3944,54000.0],["2012-06-13",12.3852,12.4769,12.0827,12.1468,92600.0],["2012-06-14",12.156,12.3485,12.0093,12.1102,110900.0],["2012-06-15",12.1835,12.4127,12.0277,12.3668,172300.0],["2012-06-18",12.376,12.431,12.2018,12.2935,103300.0],["2012-06-19",12.321,13.0269,12.321,12.9902,107600.0],["2012-06-20",12.9536,12.9719,12.7152,12.7427,43600.0],["2012-06-21",12.6969,12.7885,12.266,12.3118,75400.0],["2012-06-22",12.3944,12.4127,12.2385,12.2568,228500.0],["2012-06-25",12.101,12.211,11.9727,12.0552,78300.0],["2012-06-26",12.0918,12.1743,12.0185,12.1193,110900.0],["2012-06-27",12.1468,12.431,12.1468,12.3302,131100.0],["2012-06-28",12.2018,12.3027,12.0827,12.211,121000.0],["2012-06-29",12.5227,12.5227,12.3302,12.4402,172500.0],["2012-07-02",12.4494,12.4494,12.156,12.3393,127200.0],["2012-07-03",12.3118,12.6602,12.3118,12.6602,69200.0],["2012-07-05",12.6052,12.7794,12.5685,12.7427,85600.0],["2012-07-06",12.5869,12.651,12.3027,12.3485,112000.0],["2012-07-09",12.3118,12.4952,12.2293,12.431,236300.0],["2012-07-10",12.5594,12.7335,12.2202,12.2568,99200.0],["2012-07-11",12.2935,12.2935,11.9268,11.9451,134800.0],["2012-07-12",11.9085,12.321,11.6976,12.1835,107300.0],["2012-07-13",12.2018,12.4402,12.1468,12.376,97700.0],["2012-07-16",12.3577,12.4219,12.2568,12.321,77300.0],["2012-07-17",12.376,12.4769,12.2752,12.3302,114500.0],["2012-07-18",12.3393,12.8161,12.3393,12.8069,51600.0],["2012-07-19",12.8344,13.0086,12.7519,12.7519,45900.0],["2012-07-20",12.6327,12.8161,12.541,12.6602,92600.0],["2012-07-23",12.6327,12.8986,12.5777,12.7335,136600.0],["2012-07-24",12.8161,12.8619,12.4494,12.5227,106000.0],["2012-07-25",12.6235,12.8344,12.5502,12.6419,93800.0],["2012-07-26",12.8161,13.0269,12.7519,12.9719,90000.0],["2012-07-27",13.0727,13.5036,12.9261,13.3936,131900.0],["2012-07-30",13.4211,13.5403,13.2286,13.3203,78900.0],["2012-07-31",13.3203,13.5128,13.3111,13.4303,152400.0],["2012-08-01",13.5403,13.5861,13.0361,13.0361,172400.0],["2012-08-02",12.9352,13.1552,12.8711,13.0452,85400.0],["2012-08-03",13.2561,13.7786,13.1919,13.4394,119600.0],["2012-08-06",13.4211,13.5953,13.2744,13.2928,88500.0],["2012-08-07",13.5128,14.732,13.4669,14.6129,197900.0],["2012-08-08",14.5304,14.7412,14.4662,14.6129,138700.0],["2012-08-09",14.6129,14.9612,13.8611,14.8696,164900.0],["2012-08-10",14.8054,15.0162,14.8054,14.8604,52200.0],["2012-08-13",14.8054,14.8971,14.512,14.8329,63000.0],["2012-08-14",14.8879,14.9704,14.6404,14.7412,84600.0],["2012-08-15",14.6679,14.8971,14.6679,14.8696,171000.0],["2012-08-16",14.8879,15.3279,14.787,15.3004,136500.0],["2012-08-17",15.2638,15.5113,15.1171,15.4929,88500.0],["2012-08-20",15.4471,15.4929,15.2729,15.3921,64900.0],["2012-08-21",15.3829,15.4471,15.0712,15.0804,83600.0],["2012-08-22",15.0712,15.1537,14.9246,15.0896,94800.0],["2012-08-23",15.0712,15.1079,14.787,14.787,78200.0],["2012-08-24",14.7595,14.9337,14.5487,14.677,64300.0],["2012-08-27",14.7687,14.8054,14.5395,14.6862,56600.0],["2012-08-28",14.677,14.7687,14.5945,14.7137,103600.0],["2012-08-29",14.7137,14.8787,14.6312,14.787,131300.0],["2012-08-30",14.6305,14.6397,14.4188,14.5477,69900.0],["2012-08-31",14.7134,14.7502,14.5108,14.695,108000.0],["2012-09-04",14.7318,14.9436,14.4832,14.8791,100500.0],["2012-09-05",14.8331,15.008,14.695,14.8423,121900.0],["2012-09-06",14.9528,15.1553,14.8975,15.008,120600.0],["2012-09-07",15.0817,15.1001,14.9252,15.008,76600.0],["2012-09-10",14.9528,15.0909,14.8607,14.916,110500.0],["2012-09-11",14.8975,15.1922,14.8055,15.1093,102400.0],["2012-09-12",15.1461,15.3211,15.008,15.3211,78700.0],["2012-09-13",15.3211,15.8459,15.1738,15.671,139900.0],["2012-09-14",15.671,16.0945,15.6341,15.9564,180600.0],["2012-09-17",15.8643,15.9656,15.5881,15.7354,65700.0],["2012-09-18",15.6525,15.8827,15.5881,15.8183,68200.0],["2012-09-19",15.8183,15.9564,15.6986,15.7907,77200.0],["2012-09-20",15.6618,15.7446,15.4868,15.5421,64300.0],["2012-09-21",15.7446,15.9103,15.6617,15.8091,161700.0],["2012-09-24",15.7262,15.9472,15.5881,15.8183,52200.0],["2012-09-25",15.9104,16.0024,15.3027,15.3303,87000.0],["2012-09-26",15.275,15.3119,14.9804,15.0356,60900.0],["2012-09-27",15.1093,15.3487,14.9067,15.2198,65500.0],["2012-09-28",15.1185,15.2106,14.9712,15.0356,68700.0],["2012-10-01",15.1277,15.3763,14.8239,14.8791,100400.0],["2012-10-02",14.9896,15.0172,14.6489,14.9436,87700.0],["2012-10-03",15.008,15.0541,14.8147,14.9067,123400.0],["2012-10-04",14.9712,15.1738,14.8975,15.0817,98600.0],["2012-10-05",15.1185,15.3395,14.7963,14.8423,106400.0],["2012-10-08",14.8147,14.9344,14.7134,14.7318,98000.0],["2012-10-09",14.741,14.741,14.4003,14.4556,187700.0],["2012-10-10",14.5108,14.5477,14.4003,14.4556,66400.0],["2012-10-11",14.5569,14.6581,14.4556,14.474,47300.0],["2012-10-12",14.4648,14.6305,14.4648,14.4832,115000.0],["2012-10-15",14.5108,14.6029,14.2714,14.5385,68500.0],["2012-10-16",14.6766,14.8239,14.6121,14.7318,123800.0],["2012-10-17",14.7963,15.0356,14.7226,14.9067,118700.0],["2012-10-18",14.8975,14.9712,14.787,14.8055,70600.0],["2012-10-19",14.6674,14.695,14.4372,14.5569,71800.0],["2012-10-22",14.4832,14.6858,14.474,14.6581,91100.0],["2012-10-23",13.3507,14.5753,12.8259,14.2346,419200.0],["2012-10-24",14.2438,14.3727,13.8479,14.0505,124200.0],["2012-10-25",14.1609,14.2622,13.8295,13.8755,134900.0],["2012-10-26",13.8847,14.1149,13.8111,13.9952,130300.0],["2012-10-31",14.0412,14.2898,13.9768,14.1978,118800.0],["2012-11-01",14.2622,14.6213,14.207,14.474,177000.0],["2012-11-02",14.6397,14.6397,14.1149,14.1886,112000.0],["2012-11-05",14.2254,14.6858,14.0873,14.5016,131700.0],["2012-11-06",14.6305,14.8699,14.5384,14.6766,98400.0],["2012-11-07",14.52,14.52,13.9952,14.2254,113400.0],["2012-11-08",14.2254,14.52,14.1241,14.3083,145800.0],["2012-11-09",14.2162,14.5937,14.0965,14.428,147200.0],["2012-11-12",14.5292,14.8239,14.5108,14.6489,107000.0],["2012-11-13",14.6397,14.8147,14.4003,14.5661,169300.0],["2012-11-14",14.6121,14.6766,14.0136,14.0965,107400.0],["2012-11-15",14.1149,14.2806,13.8755,14.0136,123800.0],["2012-11-16",13.9676,14.2806,13.8571,14.0873,146000.0],["2012-11-19",14.2806,14.5845,14.0965,14.5661,97700.0],["2012-11-20",14.5292,14.7134,14.4188,14.6029,104900.0],["2012-11-21",14.6121,14.7318,14.5385,14.6674,88500.0],["2012-11-23",14.7042,14.9712,14.6213,14.9528,61400.0],["2012-11-26",14.8423,15.4224,14.8423,15.2566,206600.0],["2012-11-27",15.2014,15.3303,15.0172,15.0541,145400.0],["2012-11-28",14.9523,15.0818,14.7859,14.9708,100100.0],["2012-11-29",15.1188,15.239,14.9339,15.0263,108700.0],["2012-11-30",15.091,15.1558,14.8321,15.0633,301000.0],["2012-12-03",15.239,15.4609,15.165,15.3592,191500.0],["2012-12-04",15.4239,15.5996,15.35,15.4887,119900.0],["2012-12-05",15.5904,15.6089,15.387,15.4609,162400.0],["2012-12-06",15.4424,15.5904,15.3315,15.4887,127700.0],["2012-12-07",15.6181,15.6459,15.4887,15.5164,125700.0],["2012-12-10",15.5164,15.5534,15.3592,15.5164,127700.0],["2012-12-11",15.6551,15.6551,15.3685,15.5719,144500.0],["2012-12-12",15.6644,15.7106,15.3222,15.35,62800.0],["2012-12-13",15.3222,15.3962,15.165,15.3037,115200.0],["2012-12-14",15.2852,15.5904,15.2852,15.4054,188400.0],["2012-12-17",15.4424,15.7106,15.4424,15.6644,86000.0],["2012-12-18",15.7013,15.951,15.6181,15.951,118400.0],["2012-12-19",15.9973,16.062,15.8585,15.9603,55300.0],["2012-12-20",15.9325,16.1175,15.8955,16.099,102000.0],["2012-12-21",15.951,16.2654,15.951,16.2562,435500.0],["2012-12-24",16.1637,16.2654,16.1452,16.1914,38100.0],["2012-12-26",16.1914,16.3486,16.1637,16.1914,92400.0],["2012-12-27",16.1822,16.3394,16.1729,16.2932,177000.0],["2012-12-28",16.1822,16.4504,16.1822,16.1822,67000.0],["2012-12-31",16.2007,16.5243,16.1082,16.4319,119100.0],["2013-01-02",16.6908,17.2733,16.6908,17.0976,260200.0],["2013-01-03",17.0699,17.1716,16.8757,16.9404,133700.0],["2013-01-04",17.0422,17.0976,16.9035,16.9774,97900.0],["2013-01-07",16.8942,16.9959,16.8387,16.9035,70700.0],["2013-01-08",16.8387,17.0144,16.737,16.8942,89600.0],["2013-01-09",16.9682,17.1716,16.8942,17.1439,99700.0],["2013-01-10",17.1994,17.2456,17.0052,17.1531,83400.0],["2013-01-11",17.1531,17.2733,17.0144,17.2086,66000.0],["2013-01-14",17.1901,17.2271,17.0514,17.1161,77000.0],["2013-01-15",17.0144,17.2733,17.0144,17.2548,64500.0],["2013-01-16",17.1809,17.3103,17.1809,17.2548,74200.0],["2013-01-17",17.3751,17.5045,17.2918,17.3658,124200.0],["2013-01-18",17.3473,17.3935,17.1439,17.1624,252400.0],["2013-01-22",17.1531,17.3011,17.1531,17.2179,424200.0],["2013-01-23",17.2548,17.3935,17.0976,17.0976,176700.0],["2013-01-24",17.0884,17.3196,17.0884,17.2086,199000.0],["2013-01-25",17.3011,17.3658,17.1901,17.2363,163500.0],["2013-01-28",17.2918,17.3843,17.1069,17.1901,207300.0],["2013-01-29",17.1716,17.3751,17.1346,17.2086,263000.0],["2013-01-30",17.2271,17.2918,16.9589,17.0699,184500.0],["2013-01-31",17.0791,17.4305,17.0699,17.2826,131200.0],["2013-02-01",17.3196,17.3658,17.1809,17.1809,133500.0],["2013-02-04",17.0607,17.1346,16.811,16.8572,82400.0],["2013-02-05",17.0144,17.1624,16.9127,17.0976,79500.0],["2013-02-06",17.0237,17.1254,16.885,17.0976,59400.0],["2013-02-07",17.0699,17.0699,16.7,16.8665,49400.0],["2013-02-08",16.9312,16.9682,16.8018,16.848,66300.0],["2013-02-11",16.8295,16.8757,16.7185,16.7832,53400.0],["2013-02-12",16.7463,16.9312,16.7278,16.8295,84400.0],["2013-02-13",16.848,16.885,16.7185,16.8017,85000.0],["2013-02-14",16.7555,16.8387,16.6445,16.774,131600.0],["2013-02-15",16.811,16.811,16.6723,16.7555,157600.0],["2013-02-19",16.7832,16.848,16.6723,16.7647,294000.0],["2013-02-20",16.7648,17.0329,16.7555,16.7832,188600.0],["2013-02-21",16.7555,16.8572,16.4411,16.6353,99800.0],["2013-02-22",16.7648,17.0237,16.6168,16.9497,210100.0],["2013-02-25",17.0237,17.0422,16.6908,16.7,135100.0],["2013-02-26",16.7832,16.9959,16.6445,16.7832,100700.0],["2013-02-27",16.774,17.0237,16.7648,16.8017,109300.0],["2013-02-28",16.7647,17.1069,16.7555,17.0422,73300.0],["2013-03-01",16.9035,17.0237,16.6445,16.9682,89500.0],["2013-03-04",16.8665,17.0329,16.737,16.9867,85000.0],["2013-03-05",17.0606,17.2456,16.9589,17.0884,136500.0],["2013-03-06",17.1161,17.2733,17.0514,17.2733,88700.0],["2013-03-07",17.2919,18.5449,17.2919,18.5449,72600.0],["2013-03-08",18.6934,19.3339,18.4243,19.306,184800.0],["2013-03-11",19.2504,19.2504,18.8791,19.0833,258400.0],["2013-03-12",19.074,19.0926,18.8512,18.9348,155400.0],["2013-03-13",18.8976,19.2782,18.8976,19.2318,129400.0],["2013-03-14",19.2504,19.4824,19.1854,19.3803,133700.0],["2013-03-15",19.4174,19.6866,19.3617,19.6866,226900.0],["2013-03-18",19.2411,19.5938,19.0369,19.4267,181000.0],["2013-03-19",19.4453,19.4453,18.9348,19.1204,126700.0],["2013-03-20",19.1854,19.3525,19.139,19.2504,216400.0],["2013-03-21",19.074,19.2132,19.009,19.0647,122400.0],["2013-03-22",19.0833,19.2039,19.0369,19.1204,89100.0],["2013-03-25",19.2132,19.2875,19.0276,19.1204,118900.0],["2013-03-26",19.2689,19.2689,19.1483,19.2318,132500.0],["2013-03-27",19.1483,19.1947,19.009,19.1297,101200.0],["2013-03-28",19.2225,19.3524,19.1018,19.2596,185800.0],["2013-04-01",19.2596,19.306,18.7955,19.2132,110800.0],["2013-04-02",19.2596,19.2782,19.1297,19.2039,202700.0],["2013-04-03",19.2225,19.2875,18.9997,19.074,149600.0],["2013-04-04",19.139,19.139,18.9255,19.0369,151200.0],["2013-04-05",18.8605,19.009,18.7399,18.9255,122100.0],["2013-04-08",18.9348,19.0647,18.7584,18.8976,126700.0],["2013-04-09",18.9626,19.1204,18.8512,18.8698,102000.0],["2013-04-10",18.9348,19.2967,18.9255,19.1575,272400.0],["2013-04-11",19.1018,19.4174,19.1018,19.3524,75700.0],["2013-04-12",19.2318,19.3896,19.0647,19.1575,87200.0],["2013-04-15",19.074,19.074,17.988,18.0808,94400.0],["2013-04-16",18.2758,18.7399,18.2665,18.6934,137700.0],["2013-04-17",18.5635,18.6377,18.0344,18.1272,112000.0],["2013-04-18",18.1829,18.3036,17.9509,18.118,85600.0],["2013-04-19",18.2015,18.5635,18.1551,18.3222,103800.0],["2013-04-22",18.3222,18.4985,17.8766,18.3779,89400.0],["2013-04-23",18.4985,18.944,18.4057,18.944,68700.0],["2013-04-24",18.9905,19.1297,18.9812,19.0369,71000.0],["2013-04-25",19.0369,19.306,19.0183,19.139,43300.0],["2013-04-26",19.1111,19.1204,18.7306,18.9069,58400.0],["2013-04-29",19.0554,19.1482,18.8419,19.0554,28000.0],["2013-04-30",19.0647,19.2689,18.8884,19.2504,58500.0],["2013-05-01",19.2132,19.2225,18.4985,18.5078,140400.0],["2013-05-02",18.6099,18.9626,18.3593,18.8698,48700.0],["2013-05-03",19.1575,19.6495,19.0554,19.4453,77600.0],["2013-05-06",19.5102,19.5752,19.1575,19.371,45300.0],["2013-05-07",19.3432,19.7887,19.2968,19.7144,116000.0],["2013-05-08",19.0276,19.1018,18.2479,19.1018,203800.0],["2013-05-09",19.0647,19.6123,18.9719,19.3896,160700.0],["2013-05-10",19.4917,19.6773,19.2318,19.3524,93800.0],["2013-05-13",19.2596,19.3524,19.074,19.306,44700.0],["2013-05-14",19.2968,19.5938,19.1483,19.5752,142300.0],["2013-05-15",19.4731,19.8444,19.4545,19.8258,62600.0],["2013-05-16",19.7237,19.9465,19.5752,19.9093,111400.0],["2013-05-17",19.9465,20.1507,19.8815,20.1414,86500.0],["2013-05-20",20.0579,20.3734,20.0579,20.2157,54900.0],["2013-05-21",20.1692,20.3363,20.0579,20.2992,72400.0],["2013-05-22",20.2621,20.6148,19.8072,20.0486,79700.0],["2013-05-23",19.7596,19.8808,19.7317,19.8715,20800.0],["2013-05-24",19.769,20.0206,19.6198,19.9647,29300.0],["2013-05-28",20.1791,20.496,19.946,20.2443,107500.0],["2013-05-29",20.1418,20.2536,20.0393,20.1325,38400.0],["2013-05-30",20.1511,20.496,20.1325,20.44,50700.0],["2013-05-31",20.2816,20.4307,20.0765,20.1325,58600.0],["2013-06-03",20.1604,20.263,19.7224,20.1511,145700.0],["2013-06-04",20.1231,20.3934,19.769,20.0393,102600.0],["2013-06-05",20.0299,20.0299,19.5266,19.5919,50700.0],["2013-06-06",19.5453,19.7969,19.4521,19.769,86800.0],["2013-06-07",19.8622,20.2163,19.6664,20.0206,51600.0],["2013-06-10",20.1511,20.2443,19.9927,20.1138,54900.0],["2013-06-11",19.8529,20.0765,19.6571,19.7317,31100.0],["2013-06-12",20.0952,20.496,20.0393,20.0765,127600.0],["2013-06-13",20.1511,20.6265,20.0486,20.5239,98700.0],["2013-06-14",20.6171,20.6171,20.1511,20.2443,63000.0],["2013-06-17",20.496,20.5612,20.3189,20.5053,99800.0],["2013-06-18",20.5799,20.6731,20.2443,20.5705,91700.0],["2013-06-19",20.6078,20.7103,20.2816,20.3189,82600.0],["2013-06-20",20.0486,20.0486,19.6198,19.8435,90700.0],["2013-06-21",19.946,20.4587,19.946,20.1325,211700.0],["2013-06-24",19.8435,19.8435,19.3309,19.5173,82300.0],["2013-06-25",19.6664,19.7224,19.4334,19.5919,57900.0],["2013-06-26",19.7317,19.7969,19.4148,19.5826,63800.0],["2013-06-27",19.7596,19.9927,19.6478,19.8808,89800.0],["2013-06-28",19.8528,19.8808,19.5359,19.5826,240800.0],["2013-07-01",19.7969,19.8529,19.6292,19.7876,135100.0],["2013-07-02",19.7223,20.0299,19.5825,19.9926,69700.0],["2013-07-03",19.8249,20.3468,19.8062,20.1884,44600.0],["2013-07-05",20.5053,20.7849,20.3002,20.7849,85400.0],["2013-07-08",20.8036,21.0925,20.7849,21.0366,86800.0],["2013-07-09",21.1391,22.0245,21.0366,21.9779,163800.0],["2013-07-10",21.9127,22.1364,21.7076,21.8941,145300.0],["2013-07-11",22.1737,22.1737,21.6983,21.9034,162500.0],["2013-07-12",21.8661,21.95,21.7542,21.8381,96100.0],["2013-07-15",21.922,22.1457,21.8568,21.9034,153500.0],["2013-07-16",21.9686,22.0805,21.7729,21.9779,90700.0],["2013-07-17",22.0618,22.0898,21.8381,21.8754,64700.0],["2013-07-18",21.9034,22.388,21.8195,22.3321,64000.0],["2013-07-19",22.2576,23.143,22.1364,23.0778,133700.0],["2013-07-22",23.0964,23.0964,22.0991,22.3508,231700.0],["2013-07-23",22.3321,22.3787,22.1084,22.2389,77800.0],["2013-07-24",22.3228,22.3228,21.9966,22.1177,44100.0],["2013-07-25",22.0339,22.6211,22.0339,22.4719,71900.0],["2013-07-26",22.2576,22.388,22.0618,22.1457,52900.0],["2013-07-29",22.1364,22.2762,21.95,21.9966,54600.0],["2013-07-30",22.1737,22.3601,22.0059,22.0898,130600.0],["2013-07-31",22.1177,22.2296,22.0805,22.0991,111400.0],["2013-08-01",22.2948,22.5745,22.0898,22.4813,62500.0],["2013-08-02",22.4533,22.6583,22.3694,22.649,77700.0],["2013-08-05",22.677,22.8354,22.5185,22.7143,44800.0],["2013-08-06",22.5651,22.5651,22.1643,22.2948,86800.0],["2013-08-07",20.8036,22.0991,20.8036,21.2603,244000.0],["2013-08-08",21.4746,21.4746,20.8035,21.1391,115600.0],["2013-08-09",21.1111,21.3814,21.1018,21.3069,57800.0],["2013-08-12",21.1298,21.5306,21.1298,21.4467,53200.0],["2013-08-13",21.4094,21.4653,21.1857,21.1857,23200.0],["2013-08-14",21.195,21.2323,20.8688,20.9061,47500.0],["2013-08-15",20.6824,20.6824,20.207,20.2909,62700.0],["2013-08-16",20.1697,20.3748,20.1138,20.207,62600.0],["2013-08-19",20.1231,20.6544,19.9833,19.9833,129400.0],["2013-08-20",20.1884,21.2882,20.1138,21.0832,158000.0],["2013-08-21",21.0738,21.3069,20.8874,21.0459,84000.0],["2013-08-22",21.0552,22.2203,21.0552,21.8475,88800.0],["2013-08-23",21.8568,22.0159,21.5761,21.6884,67700.0],["2013-08-26",21.8755,22.5679,21.8755,22.1188,163400.0],["2013-08-27",21.8662,21.8662,21.0147,21.1364,121100.0],["2013-08-28",21.1831,21.258,20.9492,20.996,64800.0],["2013-08-29",21.0147,21.2393,20.996,21.1738,69700.0],["2013-08-30",21.1551,21.1551,20.4533,20.5001,102600.0],["2013-09-03",20.8744,20.9118,20.4627,20.6685,112500.0],["2013-09-04",20.6872,20.7153,20.2943,20.5095,266700.0],["2013-09-05",20.5375,20.9024,20.4346,20.7902,109900.0],["2013-09-06",20.8557,21.389,20.706,21.1831,123600.0],["2013-09-09",21.2486,21.4264,21.1925,21.3609,166300.0],["2013-09-10",21.5013,21.7258,21.3235,21.6884,101600.0],["2013-09-11",21.6884,22.0159,21.5387,21.9972,1621700.0],["2013-09-12",22.0533,22.3527,22.0252,22.2591,113300.0],["2013-09-13",22.3808,22.5211,22.1936,22.5118,118400.0],["2013-09-16",22.8767,22.8767,22.6053,22.8299,163900.0],["2013-09-17",22.8299,23.0077,22.7082,22.8392,131800.0],["2013-09-18",22.8205,23.1667,22.5305,23.0919,92500.0],["2013-09-19",23.1761,23.3071,23.0357,23.2229,72700.0],["2013-09-20",23.3351,23.3351,22.8767,22.9796,292100.0],["2013-09-23",22.9328,23.017,22.7644,22.886,70700.0],["2013-09-24",22.8392,23.1948,22.7737,23.0451,104800.0],["2013-09-25",23.148,23.1854,22.8767,22.9422,99500.0],["2013-09-26",22.9422,23.2322,22.9422,23.2041,121300.0],["2013-09-27",22.9702,23.2696,22.9609,23.1854,143800.0],["2013-09-30",22.8767,23.3632,22.8673,23.279,191700.0],["2013-10-01",23.2229,23.672,23.2229,23.6065,88400.0],["2013-10-02",23.4474,23.6626,23.3632,23.4568,106300.0],["2013-10-03",23.3726,23.5036,23.0732,23.4381,205500.0],["2013-10-04",23.3819,23.6345,23.2977,23.5784,82500.0],["2013-10-07",23.3913,23.4661,23.2041,23.4381,115300.0],["2013-10-08",23.4006,23.5316,23.3071,23.4381,143600.0],["2013-10-09",23.4568,23.7187,23.2509,23.4848,161000.0],["2013-10-10",23.8685,24.1491,23.8123,24.0837,65800.0],["2013-10-11",23.9714,24.907,23.8591,24.8977,141700.0],["2013-10-14",24.6731,25.0474,24.486,25.01,114400.0],["2013-10-15",24.9632,24.9725,24.776,24.8696,94500.0],["2013-10-16",25.1222,25.1784,24.9445,25.1316,64400.0],["2013-10-17",24.9351,25.6743,24.9351,25.5994,169600.0],["2013-10-18",25.9269,26.4789,25.9175,26.245,133000.0],["2013-10-21",26.3479,26.3854,26.0017,26.0579,92800.0],["2013-10-22",26.1702,26.2731,25.9643,26.1047,63000.0],["2013-10-23",25.8801,26.086,25.8614,25.9643,80600.0],["2013-10-24",25.9643,26.2544,25.8895,26.1327,72300.0],["2013-10-25",26.245,26.245,25.7023,25.8801,60600.0],["2013-10-28",26.0205,26.1702,25.7491,25.9175,68800.0],["2013-10-29",26.0766,26.0953,25.59,25.8146,108300.0],["2013-10-30",25.8614,26.0672,25.4778,25.5339,95300.0],["2013-10-31",25.6556,25.8801,25.2439,25.431,154900.0],["2013-11-01",25.3842,25.7491,24.5702,25.6181,205900.0],["2013-11-04",25.6368,25.6368,25.2719,25.4123,110500.0],["2013-11-05",25.3374,25.7304,25.1784,25.6181,94800.0],["2013-11-06",25.7491,25.9456,25.2907,25.4123,68900.0],["2013-11-07",25.5526,25.5526,24.776,25.0193,281200.0],["2013-11-08",24.9912,25.5339,24.9351,25.5059,186300.0],["2013-11-11",25.5059,25.8333,25.2626,25.4123,58700.0],["2013-11-12",25.2439,25.5713,25.169,25.5433,396800.0],["2013-11-13",25.3374,26.1234,25.3374,26.0579,81900.0],["2013-11-14",25.9643,26.4696,25.7585,26.3854,80800.0],["2013-11-15",26.3479,26.3479,25.9269,26.3012,97600.0],["2013-11-18",26.4415,26.4415,26.0485,26.2263,74700.0],["2013-11-19",26.1795,26.3854,25.7117,26.0205,106400.0],["2013-11-20",26.0672,26.1982,25.8708,26.1421,100000.0],["2013-11-21",26.2169,26.6473,25.9175,26.5444,80400.0],["2013-11-22",26.6099,27.2555,26.5351,27.2368,98300.0],["2013-11-25",27.321,27.5736,27.1339,27.4894,114500.0],["2013-11-26",27.4894,27.6204,27.2742,27.5736,85000.0],["2013-11-27",27.6672,27.8543,27.452,27.8169,61500.0],["2013-11-29",28.0228,28.0228,27.6298,27.6579,45500.0],["2013-12-02",27.7514,27.9947,27.0497,27.1058,73100.0],["2013-12-03",27.1152,27.19,26.4321,26.5912,98200.0],["2013-12-04",26.4041,26.8158,26.1702,26.507,110300.0],["2013-12-05",26.4509,26.5444,26.2076,26.4883,46600.0],["2013-12-06",26.8158,27.1526,26.6661,26.8813,42000.0],["2013-12-09",26.8532,27.031,26.5725,26.8158,63100.0],["2013-12-10",26.6661,26.8625,26.3947,26.4041,93000.0],["2013-12-11",26.5163,26.5631,25.824,26.0766,82200.0],["2013-12-12",26.0578,26.1141,25.7293,25.9733,75900.0],["2013-12-13",25.9827,26.3113,25.8044,26.1986,64700.0],["2013-12-16",26.2549,26.5929,26.1798,26.4708,67300.0],["2013-12-17",26.4145,26.4239,26.0484,26.3019,62800.0],["2013-12-18",26.33,26.7055,25.8889,26.7055,116100.0],["2013-12-19",26.6961,26.6961,26.4051,26.5929,43600.0],["2013-12-20",26.7524,27.4846,26.6961,27.4658,219800.0],["2013-12-23",27.5691,27.616,27.1467,27.5785,154800.0],["2013-12-24",27.5597,27.9446,27.3157,27.7005,43400.0],["2013-12-26",27.7568,28.0666,27.5691,27.8507,117800.0],["2013-12-27",27.9821,28.1605,27.4189,27.9446,219000.0],["2013-12-30",27.8695,28.0854,27.4658,27.5316,164700.0],["2013-12-31",27.5879,27.7756,27.4752,27.5316,117700.0],["2014-01-02",27.5128,27.5973,26.8745,26.9402,146600.0],["2014-01-03",26.9308,27.5222,26.8182,27.3438,1141200.0],["2014-01-06",27.372,28.1511,27.2499,27.9258,174800.0],["2014-01-07",28.0384,28.6861,27.8507,28.32,183100.0],["2014-01-08",28.2356,28.6674,28.1041,28.4515,231800.0],["2014-01-09",28.6298,29.0053,28.2356,28.658,145000.0],["2014-01-10",28.7894,28.7894,28.2825,28.7424,287000.0],["2014-01-13",28.7143,28.9677,28.3294,28.5829,238800.0],["2014-01-14",28.7988,29.2869,28.5453,29.2493,180100.0],["2014-01-15",29.3901,30.5635,29.3151,30.2256,308600.0],["2014-01-16",30.0378,30.3382,29.9346,30.2819,130700.0],["2014-01-17",30.2256,30.4227,30.1317,30.2725,122800.0],["2014-01-21",30.4415,30.6949,30.4133,30.6761,159300.0],["2014-01-22",30.7794,30.8169,30.4696,30.6761,332400.0],["2014-01-23",30.4696,30.6198,30.0942,30.3007,400100.0],["2014-01-24",30.0097,30.1129,29.4089,29.6154,260500.0],["2014-01-27",29.6436,29.6436,28.6767,28.7424,143000.0],["2014-01-28",28.7425,29.1461,28.4984,29.1273,212100.0],["2014-01-29",28.8176,28.9771,28.5453,28.8739,221400.0],["2014-01-30",29.2118,29.2869,28.8269,29.1367,294500.0],["2014-01-31",28.8082,29.0053,28.5829,28.9771,129200.0],["2014-02-03",28.9865,29.0522,27.6067,28.0384,262600.0],["2014-02-04",28.198,28.2731,27.7287,28.1886,287000.0],["2014-02-05",28.0666,28.2168,27.4846,27.907,139700.0],["2014-02-06",28.0197,28.5453,27.8976,27.9821,109300.0],["2014-02-07",28.0478,28.3858,28.0197,28.3013,91700.0],["2014-02-10",28.2074,28.2919,28.0197,28.1605,155300.0],["2014-02-11",28.2262,28.7143,28.1605,28.5172,87000.0],["2014-02-12",26.7524,27.372,26.5084,27.1561,415100.0],["2014-02-13",27.0528,27.8132,26.5178,27.5973,224300.0],["2014-02-14",27.5691,27.8413,27.5128,27.7005,94500.0],["2014-02-18",27.7005,27.8789,27.4283,27.6911,113600.0],["2014-02-19",27.5879,27.7287,27.0153,27.0716,160400.0],["2014-02-20",27.0622,27.5973,26.8088,27.5879,129000.0],["2014-02-21",27.5503,27.5503,27.1279,27.2218,112900.0],["2014-02-24",27.2124,27.7287,27.1561,27.5034,92800.0],["2014-02-25",27.5128,27.6442,27.3063,27.372,57400.0],["2014-02-26",27.4658,27.8695,27.4189,27.6817,65000.0],["2014-02-27",27.6442,28.076,27.494,28.0572,88600.0],["2014-02-28",28.1511,28.4515,28.0666,28.3107,173600.0],["2014-03-03",28.076,28.5735,27.8789,28.32,169000.0],["2014-03-04",28.7143,29.3244,28.7143,29.1742,241300.0],["2014-03-05",29.0053,29.071,27.7568,28.1605,351700.0],["2014-03-06",28.3205,28.9419,28.2358,28.7819,114400.0],["2014-03-07",29.0832,29.3468,28.7348,29.3185,144400.0],["2014-03-10",29.3468,29.5633,29.1396,29.5162,115400.0],["2014-03-11",29.601,29.601,29.0361,29.0926,123800.0],["2014-03-12",29.0643,29.215,28.6971,29.102,88000.0],["2014-03-13",29.1208,29.1208,28.1511,28.3958,164200.0],["2014-03-14",28.2264,28.8478,28.2264,28.763,116300.0],["2014-03-17",29.1114,29.8646,29.1114,29.262,114000.0],["2014-03-18",29.3656,29.5727,29.1302,29.5633,76900.0],["2014-03-19",29.5068,29.6951,29.1867,29.4974,93500.0],["2014-03-20",29.4409,29.7139,29.2432,29.3279,39200.0],["2014-03-21",29.5068,29.8834,28.9984,29.215,143700.0],["2014-03-24",29.2244,29.4033,28.9513,29.1867,130700.0],["2014-03-25",29.3656,29.4503,28.9702,29.0267,180800.0],["2014-03-26",29.262,29.2714,28.3205,28.3864,192100.0],["2014-03-27",28.4053,28.5465,28.1322,28.3864,93200.0],["2014-03-28",28.3676,28.8289,28.0946,28.3111,56000.0],["2014-03-31",28.4335,29.2432,28.1793,29.0926,152900.0],["2014-04-01",29.2903,29.648,29.1302,29.4692,123900.0],["2014-04-02",29.4692,29.7893,29.3938,29.7704,47700.0],["2014-04-03",29.8364,29.8834,29.2055,29.4315,59200.0],["2014-04-04",29.6951,29.6951,28.4618,28.8007,124300.0],["2014-04-07",28.603,28.6124,28.217,28.2546,92300.0],["2014-04-08",28.3111,28.8384,28.2452,28.5559,116500.0],["2014-04-09",28.7348,29.0267,28.49,28.9796,63400.0],["2014-04-10",28.8854,28.9702,28.2452,28.2923,90200.0],["2014-04-11",27.9628,28.4335,27.6615,27.7933,160100.0],["2014-04-14",28.1793,28.2075,27.5297,27.6991,79200.0],["2014-04-15",27.878,27.9157,27.2284,27.7839,118400.0],["2014-04-16",28.0475,28.3205,28.0004,28.2452,55100.0],["2014-04-17",28.2452,28.7819,28.1228,28.5277,52100.0],["2014-04-21",28.6689,28.7724,28.2829,28.6877,62700.0],["2014-04-22",28.8195,29.1773,28.4712,28.9419,84000.0],["2014-04-23",28.8289,29.0455,28.5936,28.8195,105400.0],["2014-04-24",28.9607,28.9607,28.3394,28.3958,78500.0],["2014-04-25",28.1887,28.2264,27.4826,27.765,163700.0],["2014-04-28",27.9345,27.9345,27.3225,27.5485,174500.0],["2014-04-29",27.5861,27.8874,27.266,27.3319,105200.0],["2014-04-30",27.1907,27.4073,26.8235,27.2943,178200.0],["2014-05-01",27.1719,27.2849,26.6917,26.9742,163400.0],["2014-05-02",27.0307,27.3508,26.8894,26.9742,68500.0],["2014-05-05",26.7011,26.9836,26.4469,26.6164,96800.0],["2014-05-06",26.6823,27.4638,26.3904,27.1436,263600.0],["2014-05-07",27.1625,27.2754,26.8329,27.1907,97100.0],["2014-05-08",27.2378,27.5673,26.7765,26.8235,110600.0],["2014-05-09",26.6635,27.0589,26.5787,27.0024,81000.0],["2014-05-12",27.2095,28.0475,27.2095,27.9722,108000.0],["2014-05-13",27.8968,28.4523,27.765,28.2452,167600.0],["2014-05-14",28.1228,28.1511,27.6238,27.7745,118200.0],["2014-05-15",27.5485,28.0663,27.219,27.5767,211800.0],["2014-05-16",27.5014,27.5202,27.1531,27.5014,198900.0],["2014-05-19",27.5202,28.0569,27.3037,27.6991,58100.0],["2014-05-20",27.5391,27.5391,26.8612,27.2566,169400.0],["2014-05-21",27.3038,27.5305,26.8222,27.4172,172400.0],["2014-05-22",27.3983,27.965,27.3605,27.7477,100100.0],["2014-05-23",27.8233,28.3805,27.6722,28.3805,153100.0],["2014-05-27",28.3711,28.7111,28.1255,28.1916,102400.0],["2014-05-28",28.1727,28.1727,27.6816,27.8044,188900.0],["2014-05-29",27.7572,27.7855,27.2377,27.4739,71700.0],["2014-05-30",27.4738,27.4738,27.0111,27.0111,107600.0],["2014-06-02",27.1527,27.2755,26.5105,26.8977,148000.0],["2014-06-03",26.6711,26.8505,26.2838,26.7277,217500.0],["2014-06-04",26.7372,26.9072,26.6333,26.8033,90100.0],["2014-06-05",26.8411,27.2755,26.6616,27.2661,277300.0],["2014-06-06",27.4833,28.6072,27.3605,28.5033,123800.0],["2014-06-09",28.475,29.2022,28.4655,29.1172,112900.0],["2014-06-10",28.9377,29.2588,28.7111,29.2022,90200.0],["2014-06-11",29.0416,29.5516,28.8244,29.5138,172800.0],["2014-06-12",29.5327,29.5327,28.0122,28.2766,142100.0],["2014-06-13",28.2388,28.2388,27.6061,27.7005,88900.0],["2014-06-16",27.8138,27.8138,27.0205,27.285,92400.0],["2014-06-17",27.1433,28.0027,26.8316,27.7761,159600.0],["2014-06-18",27.88,27.9838,27.455,27.9461,55200.0],["2014-06-19",28.0027,28.0972,27.8327,28.0216,64300.0],["2014-06-20",27.9083,28.3805,27.88,28.3616,170800.0],["2014-06-23",28.3711,28.5411,28.2483,28.4938,102800.0],["2014-06-24",28.5883,29.1738,28.4466,28.7677,156600.0],["2014-06-25",28.5033,28.7772,28.4088,28.6922,112700.0],["2014-06-26",28.6355,28.7488,28.22,28.6733,68800.0],["2014-06-27",28.5127,29.3816,28.5127,29.3438,154800.0],["2014-06-30",29.3438,29.3816,28.8811,29.2683,103400.0],["2014-07-01",29.4383,29.7783,29.1266,29.1644,140400.0],["2014-07-02",28.9944,29.1833,28.8244,28.8527,91400.0],["2014-07-03",28.9472,29.3722,28.8244,29.2777,34100.0],["2014-07-07",29.1833,29.1833,28.4372,28.5694,103100.0],["2014-07-08",28.5505,28.56,27.7666,28.1822,132300.0],["2014-07-09",28.3238,28.3238,27.8988,27.9933,79000.0],["2014-07-10",27.3605,27.6816,27.1716,27.4833,106500.0],["2014-07-11",27.5022,27.6249,27.2849,27.4927,54900.0],["2014-07-14",27.8044,27.8611,27.4077,27.5683,57800.0],["2014-07-15",27.6722,27.6722,27.0866,27.2283,48800.0],["2014-07-16",27.4927,27.4927,26.8788,27.115,47600.0],["2014-07-17",26.8788,26.9638,26.5955,26.8033,96600.0],["2014-07-18",26.7088,27.3416,26.5294,27.3038,81300.0],["2014-07-21",27.1811,27.1811,26.7372,26.8222,49100.0],["2014-07-22",26.8883,27.2661,26.7844,26.9166,64000.0],["2014-07-23",26.8977,27.0299,26.5861,26.6711,41500.0],["2014-07-24",26.6711,26.6805,26.265,26.3783,40900.0],["2014-07-25",26.1044,26.2083,25.7927,25.9155,44600.0],["2014-07-28",25.9155,25.9155,25.5188,25.6888,48700.0],["2014-07-29",25.6889,25.9911,25.4244,25.4622,45000.0],["2014-07-30",25.6511,25.7077,25.3394,25.5,44800.0],["2014-07-31",25.2638,25.3488,24.5933,24.6027,76500.0],["2014-08-01",24.65,24.65,24.1022,24.4894,109000.0],["2014-08-04",24.6689,24.7916,24.1966,24.6783,94800.0],["2014-08-05",24.6311,24.8388,24.4327,24.6972,125300.0],["2014-08-06",24.6311,25.0277,24.395,24.6783,145600.0],["2014-08-07",26.7844,27.8894,25.1883,25.925,291900.0],["2014-08-08",25.8777,26.6238,25.5755,26.4538,377500.0],["2014-08-11",26.6333,27.1527,26.5105,26.9922,97900.0],["2014-08-12",26.9166,27.1905,26.35,26.5861,76900.0],["2014-08-13",26.6333,26.9072,26.5577,26.8316,82200.0],["2014-08-14",26.86,27.2661,26.7277,26.9638,107500.0],["2014-08-15",27.2944,27.2944,26.6238,26.8694,124000.0],["2014-08-18",27.0961,27.54,26.7277,27.4361,63000.0],["2014-08-19",27.4738,27.4738,26.9827,27.2755,29300.0],["2014-08-20",27.0772,27.2,26.8411,27.1055,49500.0],["2014-08-21",27.0866,27.5588,26.775,27.4644,57300.0],["2014-08-22",27.3511,27.5305,27.0205,27.1244,44900.0],["2014-08-25",27.2661,27.3983,27.0394,27.1338,40900.0],["2014-08-26",27.1528,27.4844,27.1528,27.3991,50800.0],["2014-08-27",27.456,27.5602,27.1528,27.4654,42700.0],["2014-08-28",27.2665,27.3612,27.1338,27.3139,37400.0],["2014-08-29",27.276,27.5602,26.9159,27.5223,56100.0],["2014-09-02",27.6739,28.2897,27.5696,28.2044,104800.0],["2014-09-03",28.375,28.375,27.7307,27.7876,86300.0],["2014-09-04",27.9391,28.1097,27.4939,27.617,38000.0],["2014-09-05",27.4749,27.8728,27.0675,27.8349,53700.0],["2014-09-08",27.8255,28.1476,27.7686,28.0055,55400.0],["2014-09-09",27.8728,28.1665,27.1338,27.456,74100.0],["2014-09-10",27.4181,27.7212,27.1244,27.6549,110500.0],["2014-09-11",27.4749,27.996,27.437,27.8728,103400.0],["2014-09-12",27.9202,28.4886,27.9013,28.3276,160800.0],["2014-09-15",28.2613,28.2613,27.9013,28.1192,102900.0],["2014-09-16",28.0149,28.4413,27.9486,28.4034,90100.0],["2014-09-17",28.4981,29.1803,28.4981,28.9813,144500.0],["2014-09-18",29.1424,29.1613,28.7255,29.076,140100.0],["2014-09-19",29.0476,29.2845,27.9202,28.5929,371800.0],["2014-09-22",28.3844,28.3844,27.9581,28.1855,65100.0],["2014-09-23",28.0055,28.2328,27.6739,27.8349,116900.0],["2014-09-24",27.9581,27.996,27.456,27.5318,126600.0],["2014-09-25",27.3991,27.5697,26.8117,26.8875,140600.0],["2014-09-26",26.9065,27.3518,26.7644,27.3328,69500.0],["2014-09-29",27.0012,27.2854,26.5275,26.9917,57800.0],["2014-09-30",27.0202,27.0202,26.6128,26.6507,165400.0],["2014-10-01",26.7075,27.0012,26.4138,26.717,198800.0],["2014-10-02",26.6886,27.3139,26.6886,27.2381,101000.0],["2014-10-03",27.5696,27.6644,27.257,27.3802,118800.0],["2014-10-06",27.3991,27.617,27.0296,27.3423,102400.0],["2014-10-07",27.1528,27.3423,26.9538,27.0486,266200.0],["2014-10-08",27.058,27.8918,26.9254,27.8823,155700.0],["2014-10-09",27.8823,27.8823,27.2096,27.3328,112600.0],["2014-10-10",27.1338,27.3896,26.5559,26.698,210800.0],["2014-10-13",26.6696,26.878,26.338,26.3759,112700.0],["2014-10-14",26.5275,26.6412,26.0159,26.0822,185200.0],["2014-10-15",25.7885,26.8023,25.599,26.5086,126500.0],["2014-10-16",26.0917,26.7359,26.0917,26.5275,264600.0],["2014-10-17",26.9254,26.9254,26.3475,26.4422,198300.0],["2014-10-20",26.3475,26.7075,26.3475,26.6886,124700.0],["2014-10-21",26.7454,27.1433,26.7454,27.0865,205600.0],["2014-10-22",27.2286,27.3139,26.5938,26.6128,70400.0],["2014-10-23",26.8307,27.1812,26.7833,26.9633,122200.0],["2014-10-24",26.9254,27.0202,26.6696,26.9823,76000.0],["2014-10-27",26.8875,26.9728,26.357,26.5938,109500.0],["2014-10-28",26.7075,27.7591,26.6128,27.5981,259800.0],["2014-10-29",27.6833,28.0528,27.5697,27.8633,83100.0],["2014-10-30",27.7023,28.5739,27.6075,28.2423,78900.0],["2014-10-31",28.8392,28.8392,28.0623,28.3939,162500.0],["2014-11-03",28.4034,28.896,28.2518,28.6023,117900.0],["2014-11-04",28.536,28.7444,28.0907,28.2139,102700.0],["2014-11-05",28.3465,28.5739,28.0055,28.1665,110300.0],["2014-11-06",26.7644,29.0666,26.7644,28.6497,144100.0],["2014-11-07",28.716,28.9529,28.2992,28.9339,129500.0],["2014-11-10",28.9529,29.3792,28.8866,29.3792,68000.0],["2014-11-11",29.4361,29.6729,29.2371,29.3982,131300.0],["2014-11-12",29.3224,30.2129,29.3224,30.1277,131500.0],["2014-11-13",30.2793,30.5824,30.1087,30.1845,146500.0],["2014-11-14",30.2224,30.4782,29.8245,30.355,127000.0],["2014-11-17",30.194,30.8382,30.1845,30.5066,184800.0],["2014-11-18",30.6961,31.094,30.4782,30.6108,169100.0],["2014-11-19",30.4877,30.6393,29.5403,29.6445,92900.0],["2014-11-20",29.474,29.9287,29.4171,29.8529,48700.0],["2014-11-21",30.3171,30.4119,29.6634,29.7676,81400.0],["2014-11-24",29.7582,30.0519,29.5782,29.8908,88900.0],["2014-11-25",29.9856,30.0803,29.7582,29.8434,45400.0],["2014-11-26",29.815,29.9477,29.3792,29.4645,76900.0],["2014-11-28",29.4739,29.4739,28.6876,28.7444,57000.0],["2014-12-01",28.6118,28.6118,28.2518,28.2613,104800.0],["2014-12-02",28.3844,29.2655,28.3844,29.1992,87000.0],["2014-12-03",29.275,29.9382,28.9434,29.8813,181200.0],["2014-12-04",29.9477,30.4877,29.4266,30.0992,245200.0],["2014-12-05",30.0519,30.9898,30.0519,30.8098,92100.0],["2014-12-08",30.8098,30.9898,30.2982,30.3266,238700.0],["2014-12-09",30.0992,30.8951,29.9666,30.8193,256900.0],["2014-12-10",30.7435,30.7814,30.1656,30.3077,194800.0],["2014-12-11",30.3932,31.1627,30.3837,30.8967,78700.0],["2014-12-12",30.4217,30.6497,30.2317,30.4027,98700.0],["2014-12-15",30.4217,30.9062,30.3552,30.6592,136000.0],["2014-12-16",30.6877,31.2388,30.5262,30.6022,98000.0],["2014-12-17",30.6592,30.9727,30.0892,30.9252,201400.0],["2014-12-18",31.3053,31.3053,30.7447,30.9727,93200.0],["2014-12-19",30.9157,31.0867,30.6687,30.7637,252800.0],["2014-12-22",30.7162,30.9727,30.4692,30.7922,85100.0],["2014-12-23",31.0297,31.3148,30.7257,31.2197,85800.0],["2014-12-24",31.3053,31.5713,30.9347,31.4858,21600.0],["2014-12-26",31.6283,31.9608,31.4288,31.7898,38900.0],["2014-12-29",31.8183,32.2934,31.8183,32.1603,66400.0],["2014-12-30",32.0368,32.1698,31.2958,31.6473,87300.0],["2014-12-31",31.7233,31.7518,31.2102,31.2197,69200.0],["2015-01-02",31.5143,31.5143,30.4882,30.7352,82000.0],["2015-01-05",30.5452,30.5832,29.6236,29.6996,78400.0],["2015-01-06",29.6996,29.7471,28.5785,28.8255,166700.0],["2015-01-07",29.1011,29.1866,28.5025,28.7875,149000.0],["2015-01-08",29.1011,29.5761,28.9396,29.5381,107800.0],["2015-01-09",29.4526,30.0797,29.1296,29.1676,116700.0],["2015-01-12",29.1676,29.1676,28.4075,28.664,120700.0],["2015-01-13",29.0251,29.3576,28.607,29.1106,102600.0],["2015-01-14",28.778,29.2626,28.7305,28.9871,59800.0],["2015-01-15",29.2056,29.2056,28.36,28.5595,100500.0],["2015-01-16",28.3885,29.4241,28.208,29.3671,89300.0],["2015-01-20",29.4431,29.7946,28.702,29.5381,81000.0],["2015-01-21",29.3766,29.9276,29.3386,29.7281,85200.0],["2015-01-22",29.9371,30.6117,29.3291,30.3552,92300.0],["2015-01-23",30.3647,30.5547,29.8421,30.1937,60200.0],["2015-01-26",30.2412,30.5832,29.9466,30.4502,59500.0],["2015-01-27",30.0036,30.1082,29.5001,29.7946,53700.0],["2015-01-28",30.0227,30.0227,29.0536,29.0821,88300.0],["2015-01-29",29.0726,29.9751,28.9491,29.9466,50100.0],["2015-01-30",29.6331,29.8231,28.569,28.683,76800.0],["2015-02-02",28.74,29.7661,28.531,29.6141,61700.0],["2015-02-03",29.8421,30.6307,29.8421,30.2222,99600.0],["2015-02-04",30.0131,30.3362,30.0131,30.1747,98400.0],["2015-02-05",30.2032,30.8492,30.1177,30.7352,126300.0],["2015-02-06",30.6687,31.0867,30.5642,31.0012,105200.0],["2015-02-09",30.5737,30.8777,30.3552,30.5832,192500.0],["2015-02-10",30.7352,30.8777,30.3552,30.7067,80400.0],["2015-02-11",30.6687,30.9822,30.6307,30.7827,44800.0],["2015-02-12",30.9822,31.1817,30.7542,30.9727,107600.0],["2015-02-13",31.0487,31.2957,30.9727,31.2197,85100.0],["2015-02-17",31.2198,31.4858,31.0107,31.4098,69500.0],["2015-02-18",31.4193,32.9869,30.8777,32.8539,150800.0],["2015-02-19",32.9299,33.2434,32.5879,32.9014,81700.0],["2015-02-20",32.9109,32.9489,32.1698,32.7114,168100.0],["2015-02-23",32.7114,33.1389,32.1888,33.1104,76100.0],["2015-02-24",33.0344,33.6235,33.0344,33.6235,95700.0],["2015-02-25",33.652,33.937,33.4334,33.4715,55900.0],["2015-02-26",33.3479,33.3765,32.6544,32.7114,109700.0],["2015-02-27",32.7304,33.2814,32.6354,32.8349,105800.0],["2015-03-02",32.8634,33.918,32.6354,33.747,203600.0],["2015-03-03",33.728,33.728,33.1199,33.1864,50300.0],["2015-03-04",32.9299,33.1009,32.1793,32.5784,114700.0],["2015-03-05",32.5974,32.7499,32.1688,32.4069,50000.0],["2015-03-06",32.083,32.6165,31.7972,31.9497,78200.0],["2015-03-09",32.0449,32.5307,32.0164,32.3783,56900.0],["2015-03-10",31.8449,32.0259,31.683,31.883,60400.0],["2015-03-11",31.8163,31.9211,31.5877,31.7115,130700.0],["2015-03-12",32.0449,33.2642,32.0449,33.1309,92100.0],["2015-03-13",33.1404,33.2928,32.3402,32.988,67800.0],["2015-03-16",33.2357,33.2357,32.6546,32.7308,40600.0],["2015-03-17",32.6546,32.7498,32.426,32.5974,79700.0],["2015-03-18",32.4736,33.4452,32.3593,33.3785,78600.0],["2015-03-19",33.1595,33.369,32.9499,33.1499,62900.0],["2015-03-20",33.3404,33.912,33.2357,33.6262,122700.0],["2015-03-23",33.6262,33.731,33.1785,33.3881,70400.0],["2015-03-24",33.4262,33.5691,33.1594,33.4166,83300.0],["2015-03-25",33.4071,33.5786,32.9022,33.0642,77800.0],["2015-03-26",33.007,33.3976,32.445,32.5688,98700.0],["2015-03-27",32.5784,33.0261,32.3117,32.9785,67800.0],["2015-03-30",33.0261,33.8167,33.0261,33.7691,71000.0],["2015-03-31",33.4071,34.1406,33.3309,34.0263,108100.0],["2015-04-01",33.8167,33.9596,33.369,33.912,85900.0],["2015-04-02",33.9691,35.0551,33.9691,34.3407,73500.0],["2015-04-06",34.2263,34.7122,34.093,34.2549,61400.0],["2015-04-07",34.0168,34.2454,33.4071,33.4833,69100.0],["2015-04-08",33.5595,33.7024,33.1404,33.6357,71700.0],["2015-04-09",33.6167,33.9596,33.1309,33.75,49400.0],["2015-04-10",33.6739,33.8834,33.3976,33.4452,70700.0],["2015-04-13",33.2642,33.6929,33.2452,33.2833,57500.0],["2015-04-14",33.3214,33.5881,33.2071,33.5119,68500.0],["2015-04-15",33.5595,33.912,33.5405,33.7596,76900.0],["2015-04-16",33.7882,33.8358,33.531,33.5405,45300.0],["2015-04-17",33.2928,33.2928,32.6069,32.6927,78500.0],["2015-04-20",32.6832,33.5405,32.6736,33.1213,44200.0],["2015-04-21",33.3023,33.3023,32.8927,33.007,39500.0],["2015-04-22",32.9594,33.2928,32.5974,33.1499,28700.0],["2015-04-23",33.0642,33.3309,33.0166,33.1213,39100.0],["2015-04-24",33.2356,33.2356,33.0451,33.0832,55400.0],["2015-04-27",33.0833,33.8739,33.0833,33.3309,71400.0],["2015-04-28",33.1975,33.75,33.1594,33.4928,82400.0],["2015-04-29",33.2642,33.3785,32.8737,33.0547,65900.0],["2015-04-30",33.8739,37.1413,33.6262,36.7602,317700.0],["2015-05-01",36.9793,37.3889,36.3506,36.7602,340100.0],["2015-05-04",36.7697,36.9317,35.9791,36.0077,171400.0],["2015-05-05",35.779,36.0077,33.007,33.4357,419200.0],["2015-05-06",33.6548,35.5028,33.3214,35.5028,198800.0],["2015-05-07",35.5314,36.2363,35.0646,35.9696,145300.0],["2015-05-08",36.4363,37.0079,36.1506,36.2839,201700.0],["2015-05-11",36.3506,36.8269,36.2172,36.2553,89600.0],["2015-05-12",36.1982,36.7031,35.5219,36.6078,107700.0],["2015-05-13",36.5983,36.9793,36.141,36.5411,103400.0],["2015-05-14",36.6554,36.9603,36.4173,36.8364,117900.0],["2015-05-15",36.9221,36.9793,36.1982,36.5602,93200.0],["2015-05-18",36.4268,36.7221,36.2839,36.5316,134900.0],["2015-05-19",36.6745,36.6745,36.1696,36.4268,84300.0],["2015-05-20",36.4173,36.5792,36.122,36.322,105900.0],["2015-05-21",36.3696,36.5411,36.1982,36.2553,140500.0],["2015-05-22",36.2458,36.5983,35.8076,35.9791,121900.0],["2015-05-26",35.769,35.96,35.177,35.2821,142000.0],["2015-05-27",35.2916,35.5017,35.1102,35.3202,209300.0],["2015-05-28",35.3012,36.0364,34.9765,35.7881,169400.0],["2015-05-29",35.855,36.1987,35.3107,35.8741,187700.0],["2015-06-01",36.0746,36.5616,35.473,35.9123,134500.0],["2015-06-02",35.6735,36.3801,35.6545,35.7881,83300.0],["2015-06-03",35.9314,36.4088,35.7499,36.0459,102200.0],["2015-06-04",35.8072,36.2847,35.3298,35.473,75400.0],["2015-06-05",35.5399,35.7595,35.1006,35.6163,150800.0],["2015-06-08",35.3202,35.4921,34.0789,35.263,140100.0],["2015-06-09",35.1579,35.6926,34.8619,35.2439,87000.0],["2015-06-10",35.4635,36.3992,35.4635,35.9982,87200.0],["2015-06-11",36.1414,36.1414,35.4444,35.9123,45200.0],["2015-06-12",35.7022,36.0459,35.4635,35.9791,54500.0],["2015-06-15",35.855,35.855,35.2534,35.7022,79200.0],["2015-06-16",35.6163,36.065,35.559,35.9218,57400.0],["2015-06-17",36.0937,36.0937,35.5972,35.6544,57600.0],["2015-06-18",35.8263,36.3133,35.7117,35.855,71900.0],["2015-06-19",35.96,35.96,35.5494,35.7595,138400.0],["2015-06-22",36.0268,36.1892,35.7117,36.0555,51700.0],["2015-06-23",36.0077,36.1701,35.7308,36.1701,39500.0],["2015-06-24",36.0746,36.2847,35.9409,36.1701,66600.0],["2015-06-25",36.3228,36.3228,35.8072,36.1319,59100.0],["2015-06-26",36.2847,36.8289,36.0746,36.7621,230000.0],["2015-06-29",36.4374,36.6952,35.6162,35.7595,112800.0],["2015-06-30",36.1128,36.2083,35.7117,35.8932,70600.0],["2015-07-01",36.2655,36.4279,35.9218,36.2178,77300.0],["2015-07-02",36.447,36.6189,35.8836,36.0268,61500.0],["2015-07-06",35.7786,36.1319,35.473,35.5876,67300.0],["2015-07-07",35.3966,35.6162,34.7091,35.4635,75500.0],["2015-07-08",35.282,35.4253,34.3081,34.69,110800.0],["2015-07-09",35.1961,35.5399,34.9192,34.9574,94300.0],["2015-07-10",34.9383,35.6544,34.8428,34.8906,85100.0],["2015-07-13",34.9765,35.263,34.9097,35.1388,103700.0],["2015-07-14",35.0051,35.1484,34.8333,35.1102,85300.0],["2015-07-15",35.1102,35.1866,34.7855,34.9574,49200.0],["2015-07-16",35.1866,35.5399,35.0338,35.3012,65000.0],["2015-07-17",35.4062,35.8932,35.3966,35.7881,69100.0],["2015-07-20",35.855,35.855,35.0338,35.2725,92500.0],["2015-07-21",35.1961,35.2725,34.5946,34.6614,66600.0],["2015-07-22",34.6518,34.8428,34.3367,34.7091,87500.0],["2015-07-23",34.7282,34.8524,33.993,34.0598,67700.0],["2015-07-24",33.9261,34.1744,33.5824,33.7352,89300.0],["2015-07-27",33.5824,34.2317,33.3532,33.4105,87300.0],["2015-07-28",32.3697,34.2508,32.0928,34.0216,209700.0],["2015-07-29",34.0789,34.5277,33.9357,34.4131,171100.0],["2015-07-30",34.1458,34.8906,33.8784,34.6423,173400.0],["2015-07-31",34.7473,35.0147,34.5086,34.8046,183600.0],["2015-08-03",34.6709,34.7855,34.3176,34.585,124800.0],["2015-08-04",34.6136,35.2248,34.6136,35.1102,102000.0],["2015-08-05",35.3298,35.8072,35.2343,35.3012,68700.0],["2015-08-06",35.368,35.5685,35.072,35.3775,78500.0],["2015-08-07",35.1388,35.473,34.8428,34.9765,52300.0],["2015-08-10",35.072,35.7117,34.9097,35.6735,91900.0],["2015-08-11",35.2725,35.4157,34.7282,34.8046,63600.0],["2015-08-12",34.5182,34.7569,33.9835,34.4227,120300.0],["2015-08-13",34.585,35.0242,34.2985,34.4418,79400.0],["2015-08-14",34.3367,35.0242,34.3367,34.9192,80800.0],["2015-08-17",34.6996,35.3775,34.394,35.3202,62800.0],["2015-08-18",35.1197,35.2248,34.5182,34.5946,65800.0],["2015-08-19",34.2985,34.5372,33.9261,34.203,66500.0],["2015-08-20",33.9063,34.1743,33.2362,33.2554,72700.0],["2015-08-21",32.7289,33.2745,32.2981,32.748,101500.0],["2015-08-24",31.3887,32.8533,30.8431,31.427,146100.0],["2015-08-25",32.2502,32.279,30.776,30.8718,115700.0],["2015-08-26",31.3983,31.3983,30.8718,31.2547,114600.0],["2015-08-27",31.4749,32.1545,31.0728,32.0875,208400.0],["2015-08-28",31.8673,32.6331,31.628,32.3077,98200.0],["2015-08-31",32.1928,32.1928,31.4844,31.7046,134600.0],["2015-09-01",31.3121,31.4749,30.5272,30.6899,86800.0],["2015-09-02",31.5227,32.7289,31.5227,32.6714,252400.0],["2015-09-03",32.7289,33.5043,32.4513,33.3894,139900.0],["2015-09-04",32.9108,33.7436,32.9108,33.466,114700.0],["2015-09-08",33.8776,34.3658,33.6,34.2126,78500.0],["2015-09-09",34.5477,34.5477,33.9159,34.1552,112900.0],["2015-09-10",34.002,35.0263,33.9446,35.0167,158600.0],["2015-09-11",34.921,35.7826,34.7296,35.7347,130500.0],["2015-09-14",35.7443,35.7826,34.9689,35.7634,133000.0],["2015-09-15",35.9548,36.242,35.7634,35.9931,62500.0],["2015-09-16",35.9836,36.7111,35.9836,36.6632,66500.0],["2015-09-17",36.5579,37.2184,36.2229,36.9025,168400.0],["2015-09-18",36.6058,36.9887,36.5292,36.7685,197200.0],["2015-09-21",37.027,37.2567,36.4909,36.7207,249900.0],["2015-09-22",36.4143,36.5101,36.0793,36.1942,147900.0],["2015-09-23",36.3282,36.4335,35.7634,36.2708,107500.0],["2015-09-24",35.8783,36.2516,35.4762,36.175,108700.0],["2015-09-25",36.3856,36.5675,35.8687,35.974,125700.0],["2015-09-28",35.8783,36.1846,35.5145,35.8974,134000.0],["2015-09-29",35.8687,36.2133,35.6485,36.1942,78900.0],["2015-09-30",36.3761,36.6345,35.7634,36.6154,182300.0],["2015-10-01",36.7207,36.7781,35.4666,35.9453,111600.0],["2015-10-02",35.7251,35.7251,35.0742,35.6772,122700.0],["2015-10-05",35.907,37.2471,35.907,37.1993,72000.0],["2015-10-06",37.2376,37.9651,36.9408,37.2376,133700.0],["2015-10-07",37.4578,37.7449,36.7877,37.228,177700.0],["2015-10-08",37.1706,37.7354,37.1036,37.5056,224600.0],["2015-10-09",37.362,37.946,37.1993,37.8119,160400.0],["2015-10-12",37.9172,38.3097,37.6013,38.1757,83700.0],["2015-10-13",37.8885,38.2714,37.2472,37.2567,84100.0],["2015-10-14",37.362,37.7067,36.7781,37.4865,125800.0],["2015-10-15",37.5343,38.5395,37.1706,38.4916,99500.0],["2015-10-16",38.5873,38.5873,37.0461,37.5439,125900.0],["2015-10-19",37.3237,37.563,37.0653,37.4577,61800.0],["2015-10-20",37.4673,37.8024,37.0174,37.3046,68800.0],["2015-10-21",37.2376,38.013,37.161,37.1802,71500.0],["2015-10-22",37.4578,38.7788,37.4578,38.6352,235200.0],["2015-10-23",39.0564,39.2287,38.5969,38.9702,545700.0],["2015-10-26",38.999,40.1094,38.999,39.9658,117700.0],["2015-10-27",39.7265,39.9466,39.2861,39.7456,339500.0],["2015-10-28",39.6307,44.1299,39.3436,43.9001,727000.0],["2015-10-29",44.1682,44.2352,43.68,43.9001,265500.0],["2015-10-30",43.881,44.082,42.7801,42.9429,280100.0],["2015-11-02",42.9237,43.4407,42.7897,43.2205,228000.0],["2015-11-03",43.3832,43.8714,43.0195,43.4119,157700.0],["2015-11-04",43.5172,43.8906,43.1535,43.5651,91400.0],["2015-11-05",43.5938,43.9576,42.9812,43.5172,95500.0],["2015-11-06",43.4598,44.9723,43.1056,44.599,314600.0],["2015-11-09",44.5128,45.3073,44.1873,45.001,230500.0],["2015-11-10",44.9914,45.5945,43.8714,45.269,277000.0],["2015-11-11",45.3456,45.8913,45.0297,45.6711,216700.0],["2015-11-12",45.3073,45.3073,44.7234,44.8957,151100.0],["2015-11-13",44.5894,45.9391,44.5894,45.7381,211400.0],["2015-11-16",45.6902,46.6666,45.403,46.6188,187500.0],["2015-11-17",46.6092,47.8249,46.4177,47.0878,259500.0],["2015-11-18",47.0878,47.1549,46.0157,46.7337,128500.0],["2015-11-19",46.523,46.523,45.8051,46.2837,122800.0],["2015-11-20",46.4848,47.2601,46.1114,46.3603,156600.0],["2015-11-23",46.4082,46.9155,46.1593,46.7911,128700.0],["2015-11-24",46.5613,46.906,46.255,46.8581,111500.0],["2015-11-25",47.0304,47.4995,46.6379,46.9251,80400.0],["2015-11-27",46.7815,47.4516,46.772,47.1931,57900.0],["2015-11-30",47.442,47.5473,46.8102,46.8102,138200.0],["2015-12-01",46.9443,47.4899,46.5326,47.4229,84400.0],["2015-12-02",47.509,48.1887,46.8868,47.7866,112200.0],["2015-12-03",48.5525,49.146,46.8868,46.9825,181900.0],["2015-12-04",46.973,48.0834,46.973,47.5282,120100.0],["2015-12-07",47.3176,47.9972,46.7815,47.1453,183300.0],["2015-12-08",46.7719,46.9251,45.9966,46.255,83000.0],["2015-12-09",46.0157,46.1976,44.4266,45.068,139100.0],["2015-12-10",45.0776,45.7779,44.5404,45.7395,97900.0],["2015-12-11",45.116,45.2886,44.3102,44.7227,140300.0],["2015-12-14",44.857,45.682,44.032,45.5764,166000.0],["2015-12-15",45.7683,45.8642,44.8186,45.2215,128000.0],["2015-12-16",45.4613,45.4901,44.4732,45.0584,129200.0],["2015-12-17",45.1256,45.4709,44.7323,45.4325,109800.0],["2015-12-18",45.1352,45.9026,44.9721,45.4901,619000.0],["2015-12-21",45.7299,46.1712,45.5093,45.9985,158800.0],["2015-12-22",46.1808,46.7468,45.6724,46.7276,124200.0],["2015-12-23",47.0154,47.9171,46.9291,47.3511,165800.0],["2015-12-24",47.5814,47.8596,47.2744,47.6006,46900.0],["2015-12-28",47.4855,47.6485,47.1113,47.5238,78400.0],["2015-12-29",47.8788,48.416,47.5238,48.1378,88600.0],["2015-12-30",48.1378,48.2049,47.7061,48.0706,72500.0],["2015-12-31",47.9747,48.157,47.0154,47.802,198100.0],["2016-01-04",47.236,47.591,45.7011,45.9218,452600.0],["2016-01-05",46.0465,46.2288,45.327,46.0177,165100.0],["2016-01-06",45.4517,46.7468,45.3942,46.507,207900.0],["2016-01-07",45.8354,46.2288,45.4517,45.6052,214500.0],["2016-01-08",45.4326,45.682,43.2166,43.3605,312200.0],["2016-01-11",43.5235,44.0128,42.5546,42.7945,137800.0],["2016-01-12",43.1494,43.3508,42.3628,43.1782,171900.0],["2016-01-13",43.1782,43.4372,41.2116,41.4035,153700.0],["2016-01-14",41.7008,42.0078,40.8375,41.8064,135700.0],["2016-01-15",41.0006,41.461,40.2139,41.3939,212700.0],["2016-01-19",41.768,41.8352,40.9718,41.3555,154700.0],["2016-01-20",40.8759,42.4204,40.3483,41.9983,144400.0],["2016-01-21",42.1997,42.2573,40.991,41.1445,148200.0],["2016-01-22",41.8448,42.7753,40.8663,41.7584,174200.0],["2016-01-25",41.5186,41.8352,40.3482,40.4921,85100.0],["2016-01-26",40.7607,42.0942,40.6936,41.5378,125700.0],["2016-01-27",41.4131,42.0846,40.3387,41.4898,184500.0],["2016-01-28",41.9407,41.9407,40.5113,41.1061,110700.0],["2016-01-29",41.2692,44.2814,41.2692,43.9456,217000.0],["2016-02-01",43.5811,43.5811,40.8183,41.1061,163100.0],["2016-02-02",40.5977,40.732,39.6672,40.4346,142400.0],["2016-02-03",40.8279,40.9334,40.0509,40.7895,79100.0],["2016-02-04",40.6936,41.7968,40.6936,41.5378,95500.0],["2016-02-05",41.461,41.768,40.6264,41.3267,187000.0],["2016-02-08",40.732,42.5067,40.0988,42.3724,206500.0],["2016-02-09",41.9119,42.7465,41.4035,41.9119,107200.0],["2016-02-10",42.1038,42.5163,41.1253,41.5474,119400.0],["2016-02-11",40.9718,42.0846,40.8951,41.7776,161300.0],["2016-02-12",42.4299,42.4299,41.0197,41.5953,134900.0],["2016-02-16",42.0462,42.1997,41.2404,41.4323,109900.0],["2016-02-17",41.768,42.7465,41.1924,42.4683,179600.0],["2016-02-18",42.5834,42.9384,42.2477,42.5163,126300.0],["2016-02-19",42.6026,43.4948,42.2093,43.4468,187700.0],["2016-02-22",43.8305,44.7898,43.7921,44.3198,182500.0],["2016-02-23",44.2814,44.5308,42.9384,43.0822,145100.0],["2016-02-24",44.3198,52.4546,44.3198,50.8526,659600.0],["2016-02-25",51.3227,51.6968,49.9029,50.3154,286000.0],["2016-02-26",50.5073,50.9102,49.0299,49.3945,213200.0],["2016-02-29",49.3945,51.5049,49.3945,50.4593,338200.0],["2016-03-01",51.2267,51.3514,49.9509,50.8238,179600.0],["2016-03-02",50.7183,52.0613,50.4497,52.0421,167600.0],["2016-03-03",52.071,52.6284,51.033,51.3309,150200.0],["2016-03-04",51.3694,54.1469,51.2829,53.2147,237000.0],["2016-03-07",53.0801,53.6087,52.8783,53.2435,131800.0],["2016-03-08",53.0993,53.0993,52.0229,52.1286,142200.0],["2016-03-09",52.2344,52.465,51.7634,51.9749,119900.0],["2016-03-10",52.0902,52.3401,51.1387,51.6289,129700.0],["2016-03-11",52.4842,54.6274,52.119,54.464,189500.0],["2016-03-14",54.243,54.4064,53.5318,53.5799,101300.0],["2016-03-15",53.205,53.205,51.8691,52.0133,200000.0],["2016-03-16",52.0037,52.7341,51.6385,52.5803,183800.0],["2016-03-17",52.4073,54.4256,51.7634,54.3199,182000.0],["2016-03-18",54.6659,55.2425,54.07,54.7524,446000.0],["2016-03-21",54.762,54.983,53.1666,53.5606,159600.0],["2016-03-22",53.2435,53.5126,52.2728,53.0513,169800.0],["2016-03-23",52.6572,53.1089,52.2824,52.292,167700.0],["2016-03-24",52.119,52.7725,51.9845,52.465,117400.0],["2016-03-28",52.4746,52.8398,51.6577,52.7053,92300.0],["2016-03-29",52.4746,54.4544,52.2824,54.0796,215800.0],["2016-03-30",54.3583,54.7331,53.6279,53.9355,168600.0],["2016-03-31",54.07,54.6755,53.8009,54.2142,218900.0],["2016-04-01",53.8105,54.7812,53.3492,54.4833,136100.0],["2016-04-04",54.1757,54.1757,52.5803,52.5996,148600.0],["2016-04-05",52.3112,52.9455,51.9268,52.0133,137400.0],["2016-04-06",51.9749,51.9749,50.9754,51.1964,194000.0],["2016-04-07",50.9849,52.2343,50.8792,51.6,245100.0],["2016-04-08",52.6957,53.3876,52.1575,53.2915,231200.0],["2016-04-11",53.4357,53.676,52.0037,52.4554,306900.0],["2016-04-12",52.417,53.5798,52.071,53.3684,154100.0],["2016-04-13",53.7529,54.7524,53.2819,54.6755,163800.0],["2016-04-14",54.5121,55.2617,53.9162,54.5217,187100.0],["2016-04-15",54.5313,56.0498,54.4256,55.6942,183400.0],["2016-04-18",55.4828,56.1651,55.4155,55.6942,158200.0],["2016-04-19",57.0205,58.5486,56.6457,57.5587,439900.0],["2016-04-20",57.4818,57.8951,55.4059,55.502,216400.0],["2016-04-21",55.454,55.9345,55.2041,55.3002,227300.0],["2016-04-22",55.2425,55.4539,54.3295,55.1848,301600.0],["2016-04-25",55.0503,55.4059,54.6274,54.9926,178200.0],["2016-04-26",55.2137,55.2137,52.9648,53.5991,676100.0],["2016-04-27",52.4073,53.4357,49.995,50.3987,988900.0],["2016-04-28",50.3603,51.5232,49.4953,51.1099,383300.0],["2016-04-29",50.7062,51.7154,50.1104,50.1104,361400.0],["2016-05-02",50.0047,50.3891,49.2646,50.3795,240700.0],["2016-05-03",50.1104,50.4852,49.207,49.9278,188400.0],["2016-05-04",50.0719,52.4266,49.7452,52.3016,420200.0],["2016-05-05",52.7149,53.9835,52.3016,53.6087,413300.0],["2016-05-06",53.2243,54.2046,53.1954,54.1661,298900.0],["2016-05-09",53.724,53.724,52.5035,53.2147,231900.0],["2016-05-10",53.5991,54.1181,53.2146,53.9066,121500.0],["2016-05-11",53.9739,54.8677,53.9547,54.7043,211300.0],["2016-05-12",54.6851,55.7327,54.3487,55.5597,259900.0],["2016-05-13",55.4059,56.0018,54.7043,55.6558,231600.0],["2016-05-16",55.8672,58.6063,55.5116,58.366,327200.0],["2016-05-17",58.3852,58.3852,55.8768,56.5015,214000.0],["2016-05-18",56.1267,57.5875,55.8768,57.3953,180300.0],["2016-05-19",56.9148,57.3377,56.1555,57.2127,148200.0],["2016-05-20",57.4049,57.4145,56.7514,57.4145,154900.0],["2016-05-23",57.3953,57.5779,56.4054,56.7898,127500.0],["2016-05-24",56.7417,59.0426,56.1352,58.8308,200400.0],["2016-05-25",58.8308,59.0426,58.2917,58.6575,153400.0],["2016-05-26",58.5612,59.1003,57.9932,58.0028,152100.0],["2016-05-27",57.8488,58.5516,57.4541,58.4361,155900.0],["2016-05-31",58.4264,59.0811,57.8681,58.4168,180300.0],["2016-06-01",58.1473,58.1761,56.3566,57.1846,295800.0],["2016-06-02",57.1846,57.8007,56.3374,57.7429,250100.0],["2016-06-03",57.7622,57.8103,56.992,57.637,103900.0],["2016-06-06",57.8681,58.1184,57.4541,57.897,150600.0],["2016-06-07",57.9643,58.0414,57.4734,57.7814,275700.0],["2016-06-08",57.9066,59.5047,57.6274,59.3795,228000.0],["2016-06-09",59.4277,61.2472,59.0811,60.9776,293300.0],["2016-06-10",60.5251,60.708,59.4854,60.1304,351200.0],["2016-06-13",59.9475,60.4866,58.9752,59.0811,111100.0],["2016-06-14",59.0907,60.0727,58.7152,59.8994,191600.0],["2016-06-15",60.0823,60.631,59.6683,60.1978,148800.0],["2016-06-16",59.6876,60.1401,58.8211,59.4469,193700.0],["2016-06-17",59.6009,63.2207,59.6009,61.844,817200.0],["2016-06-20",62.3061,63.2014,61.7381,61.7574,278900.0],["2016-06-21",61.5552,61.8248,60.323,60.4962,252800.0],["2016-06-22",60.4481,60.891,59.986,60.1304,181200.0],["2016-06-23",60.5636,61.4204,60.5155,61.1605,231400.0],["2016-06-24",59.11,60.3326,58.8115,59.11,334900.0],["2016-06-27",58.5612,58.5612,55.933,56.1641,215100.0],["2016-06-28",56.6936,56.7898,55.3265,55.3843,310300.0],["2016-06-29",55.8849,57.1075,55.6635,56.7995,213000.0],["2016-06-30",56.4336,58.9367,56.4336,58.9367,296600.0],["2016-07-01",58.9367,59.8994,58.9174,59.1966,193600.0],["2016-07-05",58.927,59.0041,57.7622,58.0317,95400.0],["2016-07-06",57.7622,58.2435,57.6659,58.0028,127600.0],["2016-07-07",58.3109,58.9752,58.1184,58.6286,127600.0],["2016-07-08",59.3988,60.4481,59.3988,60.2941,109400.0],["2016-07-11",60.4674,61.5649,60.2074,61.3916,121400.0],["2016-07-12",61.8537,62.8356,61.613,62.7297,135800.0],["2016-07-13",63.0089,63.0089,62.0462,62.2099,153800.0],["2016-07-14",62.6335,63.0282,62.0077,62.0558,174000.0],["2016-07-15",62.5564,63.3073,61.9884,62.6431,172600.0],["2016-07-18",62.6527,63.0089,61.9403,62.4987,101300.0],["2016-07-19",62.1329,62.6816,62.0558,62.3158,55700.0],["2016-07-20",62.4505,64.1449,61.9499,63.6635,104000.0],["2016-07-21",64.0197,64.0197,62.9896,63.2111,97200.0],["2016-07-22",63.1918,65.2713,63.1148,64.8669,188300.0],["2016-07-25",64.6551,64.915,63.548,64.9054,101100.0],["2016-07-26",64.9536,65.589,63.7309,64.2701,272800.0],["2016-07-27",66.5228,67.8224,63.1533,64.5781,656500.0],["2016-07-28",64.5781,64.8188,63.7117,64.5107,358400.0],["2016-07-29",64.3278,65.2328,63.6443,64.4241,217000.0],["2016-08-01",64.4048,64.6936,63.8176,64.4915,216400.0],["2016-08-02",64.0198,64.7899,63.7598,64.6744,224700.0],["2016-08-03",64.6744,64.8862,63.8368,64.1256,145000.0],["2016-08-04",64.1738,65.0113,60.5732,63.5576,108300.0],["2016-08-05",63.9042,64.4818,63.6058,64.3471,111900.0],["2016-08-08",64.53,64.5396,63.6635,64.0005,100900.0],["2016-08-09",63.8561,64.347,63.5672,64.2893,99200.0],["2016-08-10",64.4722,64.4722,63.6251,63.9427,136500.0],["2016-08-11",64.1834,65.4542,63.9523,65.2039,180100.0],["2016-08-12",65.1557,65.2039,64.0486,64.3856,66100.0],["2016-08-15",65.1943,65.589,64.6455,65.5119,91100.0],["2016-08-16",65.56,65.56,64.6455,64.7129,72500.0],["2016-08-17",64.3952,65.3002,64.2219,65.0017,137500.0],["2016-08-18",64.8477,65.743,64.5877,65.6563,125500.0],["2016-08-19",65.5408,66.157,65.1172,65.9837,106200.0],["2016-08-22",65.9644,66.9656,65.0787,66.9367,120700.0],["2016-08-23",66.9367,67.6395,66.9367,67.524,92200.0],["2016-08-24",67.6106,67.6106,66.5131,66.7057,113600.0],["2016-08-25",66.3399,66.9849,65.0595,66.6768,89300.0],["2016-08-26",66.6672,67.1196,65.9066,66.4457,94400.0],["2016-08-29",66.3495,67.0426,66.0799,66.3976,136100.0],["2016-08-30",66.2339,66.8019,65.8874,66.619,98400.0],["2016-08-31",66.6287,66.6962,65.385,66.2141,153900.0],["2016-09-01",66.4069,66.6094,65.5971,66.5805,76400.0],["2016-09-02",67.0143,68.393,66.8022,68.3255,144000.0],["2016-09-06",68.4508,68.4508,67.2168,67.4385,67700.0],["2016-09-07",67.7663,67.7663,66.8504,67.5735,174300.0],["2016-09-08",67.6699,67.6699,66.4648,66.6962,96800.0],["2016-09-09",66.3009,66.6962,64.1702,64.3534,148000.0],["2016-09-12",64.0063,64.8065,63.9967,64.5944,157200.0],["2016-09-13",64.2377,64.2377,62.5409,63.129,203400.0],["2016-09-14",62.888,63.2543,62.0203,62.888,273300.0],["2016-09-15",62.8687,63.8714,61.9721,63.6593,241700.0],["2016-09-16",63.6593,63.7171,62.512,62.6084,243000.0],["2016-09-19",63.0615,63.9871,62.753,63.9678,115000.0],["2016-09-20",64.0256,64.5848,63.5532,63.7942,94000.0],["2016-09-21",64.1221,64.7776,63.7075,64.7005,145100.0],["2016-09-22",65.0765,66.9083,64.9512,66.6094,171600.0],["2016-09-23",66.484,66.484,65.0572,65.7706,111500.0],["2016-09-26",65.4139,65.8285,65.0187,65.0476,76000.0],["2016-09-27",64.8065,65.7513,64.8065,65.6356,87200.0],["2016-09-28",65.896,66.9661,65.6839,66.9468,85500.0],["2016-09-29",66.8215,66.8215,66.1948,66.5419,74300.0],["2016-09-30",66.754,68.3833,66.4069,68.017,182700.0],["2016-10-03",68.017,71.5552,68.017,70.5333,259400.0],["2016-10-04",70.8514,70.8514,68.5761,69.3571,124900.0],["2016-10-05",69.8777,71.131,69.5017,70.7261,105700.0],["2016-10-06",70.3115,71.3238,69.762,71.0539,73700.0],["2016-10-07",70.7743,71.3142,69.4728,69.9066,68500.0],["2016-10-10",70.2826,70.89,69.0871,70.4369,60500.0],["2016-10-11",70.0898,70.244,68.7111,69.386,72100.0],["2016-10-12",69.2125,70.5526,69.2125,69.7427,81000.0],["2016-10-13",69.2703,69.6656,68.769,69.1835,134900.0],["2016-10-14",69.1546,70.7358,69.1546,69.8199,103900.0],["2016-10-17",70.2344,72.2108,70.0898,72.018,124000.0],["2016-10-18",72.5482,72.7893,71.7288,71.7288,92700.0],["2016-10-19",71.8252,72.4036,71.1985,71.6323,108200.0],["2016-10-20",71.5359,71.7287,70.1573,71.5359,122400.0],["2016-10-21",70.62,72.741,70.5236,72.6446,76200.0],["2016-10-24",73.1267,73.9944,72.1626,72.5482,223000.0],["2016-10-25",72.3072,72.3072,71.3913,71.5359,149600.0],["2016-10-26",71.0057,71.1985,69.2703,69.4149,360200.0],["2016-10-27",72.3072,76.019,72.1433,74.1872,418800.0],["2016-10-28",74.0426,77.2723,73.9462,76.1636,491300.0],["2016-10-31",76.501,77.1277,75.4887,76.9831,312200.0],["2016-11-01",76.4046,77.0988,75.5851,75.5851,225700.0],["2016-11-02",75.6333,76.2118,74.1776,74.7657,264800.0],["2016-11-03",75.0067,75.4887,74.3318,75.0549,116600.0],["2016-11-04",75.0549,76.26,73.4641,73.7534,314900.0],["2016-11-07",75.1995,77.0313,74.9585,76.9349,170800.0],["2016-11-08",76.8867,79.2969,76.3082,77.899,153800.0],["2016-11-09",77.1277,80.8876,77.1277,80.261,286500.0],["2016-11-10",81.7553,82.3338,80.3092,81.4179,267600.0],["2016-11-11",81.5143,82.4592,81.2733,81.8036,257100.0],["2016-11-14",82.7195,83.5389,79.6826,80.8395,292500.0],["2016-11-15",80.5503,81.2251,80.0682,80.9841,166800.0],["2016-11-16",80.9841,81.9964,80.3092,81.6108,138600.0],["2016-11-17",81.6108,83.3943,81.6108,83.2015,139100.0],["2016-11-18",83.3943,83.6353,82.9605,83.5389,140700.0],["2016-11-21",84.2138,84.6477,83.7318,84.2138,169800.0],["2016-11-22",84.744,87.2989,84.3584,85.9974,232900.0],["2016-11-23",85.8045,87.4917,85.1297,87.4917,136900.0],["2016-11-25",88.0702,88.5522,87.3471,88.4076,46600.0],["2016-11-28",88.3594,88.4944,86.8168,87.6845,163400.0],["2016-11-29",87.8292,90.1912,87.1061,88.6005,330500.0],["2016-11-30",88.9861,89.5646,86.9133,86.9615,267300.0],["2016-12-01",86.5276,87.6846,79.6826,82.4302,743900.0],["2016-12-02",79.9718,81.5915,77.658,81.3697,441000.0],["2016-12-05",81.9964,83.4425,81.8035,82.5266,249000.0],["2016-12-06",82.6712,83.6836,82.141,83.4907,128500.0],["2016-12-07",83.8282,85.3225,83.1533,84.9369,133700.0],["2016-12-08",84.9369,86.5294,84.4543,86.3364,123700.0],["2016-12-09",86.9155,87.1085,85.709,85.9503,158100.0],["2016-12-12",85.902,86.1433,83.9234,84.1647,177000.0],["2016-12-13",84.4543,84.8404,82.7169,83.4408,216600.0],["2016-12-14",83.4408,84.406,82.0413,82.4756,164300.0],["2016-12-15",82.4274,85.4677,81.9448,82.7169,195300.0],["2016-12-16",82.6687,82.8617,80.2557,80.4487,391600.0],["2016-12-19",80.497,82.2343,80.497,81.3656,170800.0],["2016-12-20",81.5104,83.0547,80.9796,82.3791,182400.0],["2016-12-21",82.6204,83.103,82.1378,82.1378,164400.0],["2016-12-22",82.1861,82.8424,81.4139,82.5239,183100.0],["2016-12-23",82.3309,82.6687,80.7383,81.8965,95300.0],["2016-12-27",81.9448,83.103,81.9448,82.91,90000.0],["2016-12-28",83.0548,83.4408,81.0279,81.0279,103500.0],["2016-12-29",81.4139,82.0896,79.7731,81.8,126700.0],["2016-12-30",81.8482,83.1995,81.5104,82.9582,285700.0],["2017-01-03",84.0682,84.9368,82.0413,82.2826,179300.0],["2017-01-04",82.3791,83.4408,81.1726,83.103,163800.0],["2017-01-05",82.5722,83.2478,81.2692,81.607,92100.0],["2017-01-06",81.7517,82.1378,80.6418,80.7383,105600.0],["2017-01-09",80.9313,81.3174,79.6283,79.7248,182900.0],["2017-01-10",79.6766,80.69,78.4218,79.6283,402100.0],["2017-01-11",79.4835,82.6687,79.4835,81.5104,171300.0],["2017-01-12",81.5104,81.7035,80.2557,81.6552,114400.0],["2017-01-13",82.0895,83.0065,82.0895,82.2826,49300.0],["2017-01-17",81.8965,81.8965,80.7383,80.9313,118300.0],["2017-01-18",81.2209,81.7517,80.69,81.5587,82400.0],["2017-01-19",81.8,81.9448,81.0278,81.5104,78600.0],["2017-01-20",81.4139,81.8965,79.9179,80.1109,144300.0],["2017-01-23",80.0626,80.9796,79.4353,80.4487,79300.0],["2017-01-24",80.6418,83.3926,80.4005,82.91,102500.0],["2017-01-25",83.7304,84.213,83.296,83.8269,129300.0],["2017-01-26",83.4891,83.4891,81.8,82.8617,66700.0],["2017-01-27",82.7652,84.0682,82.1378,83.9234,73700.0],["2017-01-30",83.3443,84.1647,82.9582,83.5374,161900.0],["2017-01-31",83.5374,84.0682,82.4274,83.3443,181300.0],["2017-02-01",83.4408,83.7304,81.1726,82.7652,156100.0],["2017-02-02",82.6687,83.4891,82.2343,83.1513,110800.0],["2017-02-03",83.8269,84.5991,83.2478,84.5508,98600.0],["2017-02-06",84.1647,84.3578,83.6628,84.3578,143100.0],["2017-02-07",84.406,84.8886,83.9716,84.7921,77900.0],["2017-02-08",84.3095,85.0816,83.8269,84.7438,125200.0],["2017-02-09",84.7438,86.6259,84.6956,86.3846,123800.0],["2017-02-10",86.9155,86.9155,84.5025,84.7438,106900.0],["2017-02-13",85.1781,85.6125,83.1512,84.1647,147000.0],["2017-02-14",83.8269,83.9234,83.0547,83.6339,96200.0],["2017-02-15",83.103,84.6956,82.4756,83.7786,128800.0],["2017-02-16",83.3926,83.9717,82.6204,83.4891,143900.0],["2017-02-17",83.5856,83.5856,81.8,82.0413,163700.0],["2017-02-21",81.9448,83.4408,81.4139,83.3926,199200.0],["2017-02-22",82.91,83.0065,81.6552,81.8,108700.0],["2017-02-23",81.9933,81.9933,78.3212,79.0943,237400.0],["2017-02-24",77.983,82.5731,77.983,82.1382,212800.0],["2017-02-27",82.1382,83.1529,81.5198,82.9596,246000.0],["2017-02-28",84.9889,88.9025,83.1045,86.3901,780200.0],["2017-03-01",87.9362,88.6609,86.1001,86.4384,271900.0],["2017-03-02",86.1002,86.8249,85.472,85.7619,203600.0],["2017-03-03",85.7137,86.3901,84.844,85.2305,166700.0],["2017-03-06",84.4574,85.2305,84.2448,84.6507,126200.0],["2017-03-07",83.8293,84.2641,82.747,82.8146,203300.0],["2017-03-08",83.4428,88.9509,83.4428,86.8733,1594500.0],["2017-03-09",86.5834,86.68,84.6024,85.2305,433100.0],["2017-03-10",85.6653,86.1002,83.3461,85.0855,282400.0],["2017-03-13",85.0855,87.0182,85.0855,86.7283,244500.0],["2017-03-14",86.4867,86.6316,85.0855,85.0855,356800.0],["2017-03-15",85.5204,87.1148,84.67,86.7283,253900.0],["2017-03-16",87.1631,87.8396,84.9889,85.1821,148700.0],["2017-03-17",85.1822,86.2451,84.7956,86.0519,314300.0],["2017-03-20",86.1001,86.9698,84.554,86.4384,206600.0],["2017-03-21",86.7766,87.0182,83.7906,83.9742,262900.0],["2017-03-22",83.8293,84.6507,83.2012,84.5057,210400.0],["2017-03-23",84.4091,85.8103,84.4091,85.0855,154000.0],["2017-03-24",85.4237,85.6653,84.3608,85.0372,522500.0],["2017-03-27",84.2641,85.5204,83.1529,85.0372,200800.0],["2017-03-28",84.9405,85.9842,84.4574,85.5203,245900.0],["2017-03-29",85.1339,85.3755,84.1192,84.7957,148600.0],["2017-03-30",84.8439,85.6653,84.699,85.0372,262800.0],["2017-03-31",85.1822,85.4238,84.6507,84.9889,390600.0],["2017-04-03",84.9406,85.3078,82.8146,82.863,321500.0],["2017-04-04",82.3798,83.636,81.2685,82.2831,331600.0],["2017-04-05",82.573,83.5394,81.4618,82.2348,415700.0],["2017-04-06",82.1865,82.9596,81.7033,82.2831,248100.0],["2017-04-07",81.8966,82.718,81.3168,82.2348,371000.0],["2017-04-10",82.7663,85.1338,82.6697,83.3944,311700.0],["2017-04-11",83.2012,84.3124,83.0079,84.2641,172900.0],["2017-04-12",86.5833,86.5833,83.0079,83.4428,206000.0],["2017-04-13",83.4911,83.9743,82.5538,82.6214,179000.0],["2017-04-17",82.9113,84.2158,82.6214,84.1192,153000.0],["2017-04-18",83.9742,84.2158,82.7663,83.7327,133000.0],["2017-04-19",83.9743,85.617,83.9743,84.9889,175100.0],["2017-04-20",85.472,87.1148,85.4141,86.9215,212800.0],["2017-04-21",86.7766,86.7766,84.9406,85.2788,240000.0],["2017-04-24",86.8732,88.3711,86.1775,87.9845,162700.0],["2017-04-25",88.2744,90.1587,88.0811,89.2407,200800.0],["2017-04-26",87.1631,88.6126,82.718,84.9889,516500.0],["2017-04-27",85.0855,85.8103,84.1675,85.1821,253700.0],["2017-04-28",85.3271,86.1485,84.3414,85.6653,201300.0],["2017-05-01",86.0518,86.2451,84.8922,86.1968,202700.0],["2017-05-02",85.9069,86.8249,85.7136,86.1485,167800.0],["2017-05-03",85.9552,86.6799,85.6653,86.4384,148700.0],["2017-05-04",86.5833,88.1294,86.4384,87.8879,182300.0],["2017-05-05",88.0812,88.0812,86.5833,87.8396,146700.0],["2017-05-08",88.1295,88.1295,86.9699,87.5014,170800.0],["2017-05-09",87.5013,87.8879,87.1631,87.598,152600.0],["2017-05-10",87.5014,87.9362,86.4867,86.68,171700.0],["2017-05-11",86.4867,86.5157,84.7473,85.6653,178600.0],["2017-05-12",85.3271,85.4237,84.4574,84.7473,162400.0],["2017-05-15",84.6024,85.7136,83.8293,84.1675,168800.0],["2017-05-16",84.2158,84.8439,83.7327,84.8439,126000.0],["2017-05-17",84.844,84.844,81.5584,81.5584,219500.0],["2017-05-18",80.8337,81.1719,79.6741,80.882,258600.0],["2017-05-19",80.9786,81.7517,80.2539,80.8337,224700.0],["2017-05-22",81.0752,82.0222,80.9303,81.9449,153800.0],["2017-05-23",81.9933,82.6706,81.4129,82.3319,144300.0],["2017-05-24",82.3803,82.7673,81.8482,82.3803,114400.0],["2017-05-25",82.6222,83.4445,82.2835,83.4445,172600.0],["2017-05-26",83.4445,83.5413,82.6222,83.1543,128000.0],["2017-05-30",82.6222,82.8157,81.7514,81.8482,127400.0],["2017-05-31",81.8965,83.8121,81.1226,83.4929,192200.0],["2017-06-01",83.8315,85.4762,83.4445,85.3794,175500.0],["2017-06-02",84.6055,87.2951,84.6055,86.0567,197300.0],["2017-06-05",85.8632,86.1051,85.4762,85.5246,110200.0],["2017-06-06",84.9441,84.9441,83.2511,83.7348,132200.0],["2017-06-07",83.6864,84.9441,83.6864,84.9441,89900.0],["2017-06-08",84.9925,87.4596,84.4507,86.8307,103300.0],["2017-06-09",86.9758,88.1851,86.8307,87.4595,130700.0],["2017-06-12",86.9758,87.8949,86.4921,86.7823,152400.0],["2017-06-13",86.9274,87.3918,85.4762,85.7181,132900.0],["2017-06-14",85.8632,86.4921,85.573,86.0083,89000.0],["2017-06-15",85.4279,87.0726,85.0892,86.9758,97500.0],["2017-06-16",86.1534,88.9591,86.1534,88.2819,241900.0],["2017-06-19",89.0559,91.6197,88.6689,91.3294,205900.0],["2017-06-20",90.8941,91.0876,88.9108,88.9108,121400.0],["2017-06-21",88.8624,90.749,88.4754,89.3945,140800.0],["2017-06-22",89.5396,90.1201,88.6689,89.9266,86700.0],["2017-06-23",89.9266,91.3778,89.9266,91.0392,184200.0],["2017-06-26",91.6197,92.0551,90.6038,90.9908,120200.0],["2017-06-27",90.9908,91.6196,90.507,90.6038,187900.0],["2017-06-28",91.281,93.6997,91.281,93.2644,231400.0],["2017-06-29",93.5546,94.5221,91.5713,92.4904,214900.0],["2017-06-30",92.5871,95.9249,92.5871,94.8123,245800.0],["2017-07-03",95.8282,95.9733,92.829,92.829,124900.0],["2017-07-05",92.8774,93.6514,91.6197,92.442,221100.0],["2017-07-06",92.0066,92.1518,89.201,89.6363,227400.0],["2017-07-07",89.8298,91.1843,89.0559,90.8457,213100.0],["2017-07-10",90.6522,91.3294,89.1526,89.3461,158900.0],["2017-07-11",89.201,90.1685,88.814,88.9591,150000.0],["2017-07-12",89.2977,90.9424,89.1526,89.588,102900.0],["2017-07-13",89.201,89.201,87.1693,88.4754,135800.0],["2017-07-14",88.5721,90.3136,88.5721,90.0717,115000.0],["2017-07-17",89.7815,90.7489,89.4429,90.7006,87800.0],["2017-07-18",90.5554,90.8457,90.1201,90.4103,87400.0],["2017-07-19",90.4587,91.5229,90.3136,91.2327,67200.0],["2017-07-20",91.281,91.4745,90.3619,90.6522,78600.0],["2017-07-21",91.5229,91.5229,90.1201,90.7006,126000.0],["2017-07-24",90.5554,90.5554,89.2494,90.2168,98600.0],["2017-07-25",90.8941,91.9099,90.3136,91.1843,142000.0],["2017-07-26",91.2327,91.2811,89.8298,89.8782,102200.0],["2017-07-27",90.0233,90.4103,88.9107,89.2977,159600.0],["2017-07-28",88.7656,89.7331,86.6372,89.5396,173500.0],["2017-07-31",89.7815,90.362,87.653,89.3945,176200.0],["2017-08-01",89.7815,93.216,84.9731,87.8949,537500.0],["2017-08-02",87.9433,88.2625,85.5246,87.4595,223800.0],["2017-08-03",87.5563,88.2335,87.0241,87.653,145600.0],["2017-08-04",87.9433,88.5237,87.6046,87.9916,97300.0],["2017-08-07",87.8465,88.9591,87.3144,88.7656,107700.0],["2017-08-08",88.6205,90.1201,87.3628,87.653,122400.0],["2017-08-09",87.1693,87.8949,86.0083,86.5888,99900.0],["2017-08-10",86.0083,86.6372,83.8799,86.2985,164900.0],["2017-08-11",85.4279,87.7498,85.4279,87.5079,145700.0],["2017-08-14",88.0884,88.2335,86.2309,86.9758,130300.0],["2017-08-15",87.2177,87.2177,85.5246,85.7181,76300.0],["2017-08-16",85.8148,87.0725,85.4278,85.9116,142200.0],["2017-08-17",85.7179,85.9116,83.5386,83.6355,132800.0],["2017-08-18",83.0059,84.943,82.4151,84.604,155300.0],["2017-08-21",84.6524,84.9914,84.2166,84.4587,80400.0],["2017-08-22",84.8462,86.0084,84.8462,85.6694,85000.0],["2017-08-23",85.0883,85.96,84.8462,84.8946,101300.0],["2017-08-24",85.0399,85.3304,83.8292,84.604,61400.0],["2017-08-25",85.0883,85.7179,84.2166,84.4587,62400.0],["2017-08-28",84.943,84.943,83.3933,84.1197,98000.0],["2017-08-29",83.587,84.5556,83.4902,84.4587,98900.0],["2017-08-30",84.2166,85.3304,84.1197,85.282,129900.0],["2017-08-31",85.621,86.2506,85.0399,85.9116,154400.0],["2017-09-01",85.96,86.8802,85.6307,86.7349,81800.0],["2017-09-05",86.4443,87.6066,84.6137,86.9286,140200.0],["2017-09-06",86.9286,87.7518,86.3765,87.1223,178000.0],["2017-09-07",87.2675,88.1393,86.638,87.655,151300.0],["2017-09-08",87.7034,89.7858,87.4128,89.3984,111900.0],["2017-09-11",90.0764,90.5122,89.2047,89.9795,85200.0],["2017-09-12",90.2217,91.3356,89.9796,91.2871,74200.0],["2017-09-13",91.2387,92.6431,91.1418,92.1104,100900.0],["2017-09-14",91.9167,92.2847,91.2387,91.8682,106000.0],["2017-09-15",92.4494,93.5633,92.1588,92.7884,249400.0],["2017-09-18",93.1274,94.4834,92.9821,94.2412,196200.0],["2017-09-19",93.9507,94.3381,92.6431,93.9507,163300.0],["2017-09-20",94.2897,94.4349,93.4664,93.9507,157200.0],["2017-09-21",93.9991,94.2219,93.0305,93.0789,142500.0],["2017-09-22",93.0305,94.0475,92.4009,92.4978,135900.0],["2017-09-25",92.0135,92.2072,91.045,91.9651,109800.0],["2017-09-26",92.0619,93.1758,91.5776,92.9821,173600.0],["2017-09-27",93.3211,96.3721,92.8852,95.9362,176900.0],["2017-09-28",95.8878,97.3406,95.5972,97.05,153300.0],["2017-09-29",96.7595,98.2123,96.6626,97.9218,189400.0],["2017-10-02",97.8249,98.9388,97.3891,98.4061,212800.0],["2017-10-03",98.5513,98.8903,97.4375,98.6966,193500.0],["2017-10-04",98.8419,99.2293,97.3406,97.5828,132100.0],["2017-10-05",97.5828,97.7765,95.9749,96.6142,106500.0],["2017-10-06",96.3721,97.5343,96.3721,97.1469,103800.0],["2017-10-09",97.5343,98.2123,96.9532,98.1155,74700.0],["2017-10-10",98.5513,98.5513,97.0791,97.5343,74200.0],["2017-10-11",97.8249,98.745,96.5658,96.7111,114700.0],["2017-10-12",96.6142,97.176,96.6142,96.9532,117800.0],["2017-10-13",97.6312,100.5853,96.7595,100.4884,192100.0],["2017-10-16",100.6337,101.6023,100.1785,100.7306,156900.0],["2017-10-17",100.3916,101.457,99.6748,99.9557,120000.0],["2017-10-18",100.2463,100.2948,99.423,100.0042,130000.0],["2017-10-19",99.6652,100.101,98.8419,99.1809,122200.0],["2017-10-20",99.9073,100.7306,99.8105,100.6822,136100.0],["2017-10-23",100.8275,102.1834,99.5683,100.779,180900.0],["2017-10-24",102.135,111.5785,102.135,109.3993,511500.0],["2017-10-25",109.4961,110.639,104.6533,106.881,369900.0],["2017-10-26",106.9294,108.3822,106.5904,107.6558,176400.0],["2017-10-27",107.898,108.237,106.4451,106.5904,168200.0],["2017-10-30",106.0093,106.203,102.6193,103.0067,212700.0],["2017-10-31",103.6847,104.847,102.7162,103.5394,299700.0],["2017-11-01",104.7501,104.7501,100.8759,102.0382,245000.0],["2017-11-02",101.8929,103.0067,101.5055,102.7646,129200.0],["2017-11-03",102.6677,105.7187,102.2125,104.7985,148700.0],["2017-11-06",104.7502,105.6703,104.2174,104.6533,89000.0],["2017-11-07",104.7986,104.847,103.7816,104.508,99000.0],["2017-11-08",104.1205,104.7985,102.5708,104.5564,224800.0],["2017-11-09",104.5564,105.0407,101.4086,103.8784,190800.0],["2017-11-10",103.491,105.9124,103.4135,105.7671,171500.0],["2017-11-13",105.1376,107.2684,104.0237,107.0263,182200.0],["2017-11-14",106.4451,107.6074,106.4451,107.2684,137300.0],["2017-11-15",106.3967,107.0263,105.9608,106.2514,159400.0],["2017-11-16",106.7841,108.8181,106.7841,108.3822,167100.0],["2017-11-17",107.6074,108.9634,107.0747,108.8181,111900.0],["2017-11-20",109.254,111.0458,109.254,110.9005,106300.0],["2017-11-21",110.9974,113.2251,110.1063,113.1282,202000.0],["2017-11-22",113.2735,113.2735,111.3848,111.3848,107700.0],["2017-11-24",111.5785,111.5785,110.0772,110.5131,78100.0],["2017-11-27",111.0458,111.7238,110.949,111.1427,136200.0],["2017-11-28",111.5785,113.8547,110.8037,113.7094,135600.0],["2017-11-29",113.9999,115.1138,112.6923,114.9685,134800.0],["2017-11-30",115.8886,116.4697,114.8232,115.9855,227900.0],["2017-12-01",116.1308,116.4698,111.0942,114.2421,152100.0],["2017-12-04",115.937,116.7603,113.2735,113.3703,167300.0],["2017-12-05",113.5641,113.6609,110.9005,110.949,121300.0],["2017-12-06",110.4647,111.6754,109.9901,111.1427,195400.0],["2017-12-07",111.2395,113.1766,110.4647,111.5301,144200.0],["2017-12-08",106.9778,108.5759,106.0092,107.1231,298300.0],["2017-12-11",107.1231,107.6074,106.2998,107.0263,161800.0],["2017-12-12",107.1716,107.6849,106.0577,106.5904,149500.0],["2017-12-13",106.7357,108.576,106.7357,107.0747,168400.0],["2017-12-14",107.1231,107.6558,106.0093,106.542,226600.0],["2017-12-15",107.1237,110.3228,107.1237,108.9171,439700.0],["2017-12-18",110.0805,111.0499,107.8992,108.3355,154300.0],["2017-12-19",108.6263,109.4503,106.8328,106.8813,134400.0],["2017-12-20",107.4629,108.0931,106.6874,107.0267,101500.0],["2017-12-21",107.2691,108.0931,106.5905,107.7538,126600.0],["2017-12-22",107.7053,107.7053,106.4935,107.4145,90100.0],["2017-12-26",107.1237,108.5294,106.6389,107.5599,56400.0],["2017-12-27",107.366,111.0499,107.2206,110.5652,210700.0],["2017-12-28",110.6621,110.856,108.8687,108.9171,88700.0],["2017-12-29",109.5957,109.9835,107.366,107.4145,135500.0],["2018-01-02",108.4324,108.8686,106.8813,107.6084,121000.0],["2018-01-03",107.5114,107.6859,106.1057,106.542,132800.0],["2018-01-04",106.9298,107.7538,106.1057,107.2691,76400.0],["2018-01-05",107.5114,107.8507,106.3965,106.9782,160000.0],["2018-01-08",106.542,107.4145,106.1542,107.1236,155400.0],["2018-01-09",107.1721,108.3355,106.7359,106.8328,117400.0],["2018-01-10",106.6389,106.6389,105.2817,105.718,111700.0],["2018-01-11",106.0088,108.5778,105.6695,108.3355,133800.0],["2018-01-12",108.5293,110.0805,108.0931,108.4809,74800.0],["2018-01-16",109.4503,110.7106,108.0446,108.19,111200.0],["2018-01-17",108.5293,109.3049,107.6568,109.2564,134400.0],["2018-01-18",109.3049,110.5652,109.3049,110.2259,106300.0],["2018-01-19",109.9835,112.2617,109.7411,112.2132,106300.0],["2018-01-22",112.1648,112.5041,110.2259,111.0984,91300.0],["2018-01-23",111.2438,112.2617,110.7881,111.0984,115800.0],["2018-01-24",111.9224,112.8919,111.0984,111.5346,141600.0],["2018-01-25",111.9709,112.8434,109.5957,111.5346,84600.0],["2018-01-26",112.2617,112.9888,111.0111,112.7949,59500.0],["2018-01-29",112.6495,113.8128,112.1938,112.7949,62700.0],["2018-01-30",111.2438,112.4071,111.0014,112.0678,88700.0],["2018-01-31",112.5525,113.0373,110.1289,110.2743,77600.0],["2018-02-01",110.1774,113.2602,109.3534,112.9403,149300.0],["2018-02-02",111.9709,112.0678,110.2259,110.4682,119900.0],["2018-02-05",110.2744,110.9045,105.5726,105.6695,155200.0],["2018-02-06",103.4882,106.2027,101.8886,105.7664,151000.0],["2018-02-07",105.1848,107.8023,104.9909,106.8328,119800.0],["2018-02-08",106.8328,107.1236,105.3302,105.8149,138500.0],["2018-02-09",106.9782,108.287,104.5546,106.6389,200900.0],["2018-02-12",107.0267,108.7717,105.7471,107.8992,85800.0],["2018-02-13",107.1237,109.2564,106.3481,109.208,83800.0],["2018-02-14",108.0931,111.9224,107.9476,111.4376,99900.0],["2018-02-15",112.4071,113.4735,111.0499,112.9403,76200.0],["2018-02-16",112.7949,115.8002,112.7949,115.2185,104900.0],["2018-02-20",114.443,115.4124,113.7934,114.346,197800.0],["2018-02-21",114.2006,117.7875,114.2006,116.0425,187600.0],["2018-02-22",115.8486,118.2723,115.6548,117.0605,134200.0],["2018-02-23",117.7876,117.7876,114.5884,117.4482,118700.0],["2018-02-26",117.6421,118.9024,117.1089,118.5631,219200.0],["2018-02-27",116.2849,116.2849,107.1236,108.287,458100.0],["2018-02-28",109.3534,112.0678,107.366,107.366,267600.0],["2018-03-01",107.2691,108.4809,105.1363,106.9298,182600.0],["2018-03-02",106.3476,108.851,105.8139,108.1427,207200.0],["2018-03-05",108.1427,109.0645,106.9783,108.1912,191300.0],["2018-03-06",108.9189,110.4229,108.0942,110.1318,177300.0],["2018-03-07",109.113,110.258,109.113,109.9378,301300.0],["2018-03-08",110.5685,111.1992,109.6467,110.9566,95700.0],["2018-03-09",112.024,114.1587,111.4418,113.8191,90900.0],["2018-03-12",114.1587,115.8567,114.0616,115.7112,97700.0],["2018-03-13",116.4389,117.6033,115.9053,116.536,88900.0],["2018-03-14",117.1667,117.6033,115.226,116.3419,114500.0],["2018-03-15",116.9241,117.2637,115.3037,116.7786,98300.0],["2018-03-16",116.6815,118.4281,115.8082,118.1855,333400.0],["2018-03-19",117.7004,118.04,115.0805,115.8568,159900.0],["2018-03-20",115.8567,117.2152,115.8567,116.4875,126600.0],["2018-03-21",116.5845,116.8271,115.7112,115.9053,67500.0],["2018-03-22",114.9349,115.4686,112.218,112.3636,134400.0],["2018-03-23",112.7032,112.7032,109.6467,109.6952,156700.0],["2018-03-26",111.5873,111.9269,109.1615,111.7814,127700.0],["2018-03-27",112.121,112.2665,109.7437,110.3259,140000.0],["2018-03-28",110.4229,110.617,106.8812,107.0753,237200.0],["2018-03-29",107.7546,110.9081,107.706,110.0348,171200.0],["2018-04-02",109.5981,109.5981,104.3099,104.8921,240000.0],["2018-04-03",105.4743,107.2209,104.6786,106.4931,240000.0],["2018-04-04",104.8921,106.6872,104.4554,106.4931,354300.0],["2018-04-05",107.6575,110.1319,107.1239,110.0348,142900.0],["2018-04-06",108.9189,109.5497,106.5902,107.7546,102100.0],["2018-04-09",108.8704,109.3556,106.3961,106.5901,77800.0],["2018-04-10",108.2882,109.4526,107.444,108.9189,73900.0],["2018-04-11",108.0942,109.5011,106.8327,108.7249,71900.0],["2018-04-12",109.307,111.1992,109.21,110.5685,100500.0],["2018-04-13",111.1022,111.1022,109.1615,109.7922,62700.0],["2018-04-16",110.714,112.0725,109.7437,111.7814,73900.0],["2018-04-17",112.7517,115.5656,112.6062,115.3231,220000.0],["2018-04-18",116.0993,116.633,115.032,115.8568,116300.0],["2018-04-19",115.2746,116.633,114.4983,115.2746,141000.0],["2018-04-20",114.8379,116.2934,114.6924,115.3231,128200.0],["2018-04-23",112.3636,114.0617,110.9081,111.8299,172400.0],["2018-04-24",112.315,112.8972,107.9001,109.21,239100.0],["2018-04-25",109.21,109.21,106.5901,106.7357,251500.0],["2018-04-26",107.3179,107.3664,105.7654,106.3961,119900.0],["2018-04-27",106.8812,106.8812,105.4743,106.0079,152600.0],["2018-04-30",106.5416,107.609,104.5039,104.5525,236500.0],["2018-05-01",103.8733,105.5228,102.6604,105.5228,182600.0],["2018-05-02",92.9086,93.9274,83.5935,87.7173,2025300.0],["2018-05-03",86.4559,86.553,85.243,85.7767,622900.0],["2018-05-04",85.0489,85.8252,84.2242,85.4856,782800.0],["2018-05-07",86.1648,86.2619,83.8846,84.8064,444300.0],["2018-05-08",83.9331,86.4559,83.9331,86.1163,333300.0],["2018-05-09",86.1163,86.2619,84.8064,85.4371,288500.0],["2018-05-10",85.9222,87.9599,84.6608,85.4856,313300.0],["2018-05-11",85.2915,85.8252,83.739,85.1945,177200.0],["2018-05-14",85.3401,86.1163,83.6905,83.7875,178700.0],["2018-05-15",83.1568,83.574,82.2932,82.9142,190400.0],["2018-05-16",83.7875,85.0004,82.9627,84.6123,368600.0],["2018-05-17",84.3212,85.9708,84.3212,85.049,366400.0],["2018-05-18",85.243,85.6311,85.146,85.3885,198000.0],["2018-05-21",85.9222,86.6015,85.5341,86.1163,140100.0],["2018-05-22",86.2133,86.5044,84.1757,84.9034,222500.0],["2018-05-23",84.612,85.8748,84.3691,85.5834,149800.0],["2018-05-24",85.292,86.0691,84.952,85.8748,131200.0],["2018-05-25",85.8263,86.1663,85.4377,85.972,93200.0],["2018-05-29",85.292,85.8748,84.612,85.5348,158000.0],["2018-05-30",86.0206,87.1377,85.5348,86.8948,134500.0],["2018-05-31",86.6034,86.9143,85.0491,85.7777,148000.0],["2018-06-01",86.7005,87.0891,85.9234,86.0205,229200.0],["2018-06-04",86.8948,88.7406,86.8948,88.1091,233400.0],["2018-06-05",88.352,89.372,88.3034,88.5949,237700.0],["2018-06-06",88.5948,90.1491,88.2063,90.052,159600.0],["2018-06-07",90.052,91.8491,90.052,91.5577,232400.0],["2018-06-08",91.6549,92.1892,90.5377,91.5092,187900.0],["2018-06-11",91.6549,92.3834,91.072,91.412,206100.0],["2018-06-12",91.8006,92.0435,89.712,89.7606,170400.0],["2018-06-13",89.9063,89.9063,86.4091,86.5548,255900.0],["2018-06-14",86.8948,87.5068,86.4091,86.652,199600.0],["2018-06-15",86.2148,87.2349,84.1748,87.2349,425900.0],["2018-06-18",86.5548,87.9634,86.312,86.7005,108400.0],["2018-06-19",85.7291,88.1577,84.7577,87.8177,255600.0],["2018-06-20",87.8663,89.4983,87.5263,88.8863,177300.0],["2018-06-21",88.9348,90.732,87.9148,89.372,312800.0],["2018-06-22",89.9548,91.7034,88.9348,91.5577,534400.0],["2018-06-25",91.072,91.2177,87.2349,88.7406,456200.0],["2018-06-26",88.7405,89.032,87.4291,88.1577,228200.0],["2018-06-27",88.5463,90.5377,88.216,89.8577,212700.0],["2018-06-28",89.9548,89.9548,86.652,88.3034,282100.0],["2018-06-29",88.692,89.9063,86.312,86.3606,465200.0],["2018-07-02",85.7777,87.8177,84.9034,87.672,329200.0],["2018-07-03",88.2548,89.1777,88.0606,88.2063,101600.0],["2018-07-05",88.5463,89.0805,87.4777,89.0805,170400.0],["2018-07-06",89.032,90.5377,88.012,90.1006,164400.0],["2018-07-09",90.6349,91.8006,90.1006,91.3149,404400.0],["2018-07-10",91.8006,92.092,89.4691,90.0034,207800.0],["2018-07-11",89.372,90.2463,88.692,89.8091,305100.0],["2018-07-12",89.8577,90.2463,88.964,89.5177,174500.0],["2018-07-13",89.3234,90.0034,88.2548,89.1291,202800.0],["2018-07-16",89.2749,89.2749,87.332,87.5749,191400.0],["2018-07-17",87.6234,89.4691,87.3125,88.9834,161300.0],["2018-07-18",88.9349,91.5092,88.9349,91.412,177000.0],["2018-07-19",91.072,92.092,89.6149,92.092,211900.0],["2018-07-20",92.2377,94.3263,91.752,93.8892,182300.0],["2018-07-23",93.452,93.8892,90.8777,91.3634,251800.0],["2018-07-24",92.2377,92.8692,91.072,91.5577,206500.0],["2018-07-25",91.5577,91.8006,88.8668,89.9063,307800.0],["2018-07-26",100.2035,114.4836,100.0578,112.055,921600.0],["2018-07-27",111.9578,117.0093,110.4521,111.4721,531700.0],["2018-07-30",111.7636,112.2493,106.3721,106.5664,305300.0],["2018-07-31",107.2464,109.335,107.1493,107.4407,435800.0],["2018-08-01",106.9064,107.4407,104.3321,104.7692,308100.0],["2018-08-02",104.0407,105.5949,103.0206,104.7692,148000.0],["2018-08-03",104.0407,105.3035,103.4578,104.235,183200.0],["2018-08-06",104.2835,106.2749,104.2835,105.6921,157400.0],["2018-08-07",106.0321,106.5178,105.5464,105.8864,122700.0],["2018-08-08",106.0321,106.1293,104.2835,105.3521,121300.0],["2018-08-09",105.5949,106.615,105.0607,106.0807,148100.0],["2018-08-10",106.4207,106.4207,104.8178,105.0607,98500.0],["2018-08-13",104.7692,105.3521,102.8749,102.9721,90500.0],["2018-08-14",103.4578,104.6235,103.4092,104.0892,101800.0],["2018-08-15",103.6521,105.8378,102.2435,105.6435,170500.0],["2018-08-16",106.1778,107.4407,105.935,106.7607,98200.0],["2018-08-17",106.08,108.1219,106.08,107.9274,81200.0],["2018-08-20",107.9275,109.0262,107.5385,107.6358,96400.0],["2018-08-21",107.9761,110.65,107.7816,109.9207,107900.0],["2018-08-22",109.8235,109.8235,107.9761,108.5595,75300.0],["2018-08-23",108.5595,109.0942,107.2468,107.6844,62800.0],["2018-08-24",108.2192,110.5041,107.733,110.3583,102700.0],["2018-08-27",110.65,112.6821,110.65,111.8654,132200.0],["2018-08-28",112.2543,112.7891,111.5251,112.4488,91900.0],["2018-08-29",112.6918,115.4143,111.5737,113.7128,165500.0],["2018-08-30",113.6155,114.6365,112.2543,114.1989,104500.0],["2018-08-31",113.9072,115.5116,113.178,115.0254,117800.0],["2018-09-04",114.6851,115.9005,113.4211,115.5602,175000.0],["2018-09-05",115.6088,118.8175,114.8309,117.2131,199300.0],["2018-09-06",117.2617,117.7479,115.3657,117.359,94800.0],["2018-09-07",116.9214,118.1368,115.1226,116.6783,117000.0],["2018-09-10",117.1159,117.6993,115.9005,116.0949,113600.0],["2018-09-11",115.706,115.706,113.3239,113.7128,165000.0],["2018-09-12",113.5669,114.9768,112.2057,113.9072,135400.0],["2018-09-13",113.7614,113.9558,111.282,113.178,189600.0],["2018-09-14",113.6642,116.0949,113.0808,115.5116,227900.0],["2018-09-17",115.6088,116.8728,115.249,116.6783,158800.0],["2018-09-18",116.6783,120.2565,116.5325,119.6439,273200.0],["2018-09-19",119.5467,120.4704,118.1368,118.5744,193200.0],["2018-09-20",119.5953,120.3732,118.3313,120.1301,109400.0],["2018-09-21",118.3799,119.4981,114.0045,114.1989,510200.0],["2018-09-24",113.8586,116.3866,113.0321,115.8033,196700.0],["2018-09-25",115.9005,118.0396,114.8795,117.2617,118300.0],["2018-09-26",117.2617,117.9909,115.2296,116.2894,87300.0],["2018-09-27",116.6297,118.7688,116.0658,116.1922,100300.0],["2018-09-28",115.9977,116.8728,115.4143,115.9977,199800.0],["2018-10-01",116.6783,116.8533,112.5168,112.6723,161600.0],["2018-10-02",112.6918,113.003,111.6028,112.4001,139200.0],["2018-10-03",113.1391,113.81,111.9529,112.2057,138900.0],["2018-10-04",111.5834,112.2737,108.2872,108.6081,209100.0],["2018-10-05",108.8512,110.3194,105.7106,106.5662,243800.0],["2018-10-08",106.1481,107.4413,104.7577,106.4398,208700.0],["2018-10-09",105.837,108.5789,105.837,106.469,155900.0],["2018-10-10",106.0412,108.0636,103.9604,105.6619,236600.0],["2018-10-11",105.3994,106.7801,103.5618,103.6007,168500.0],["2018-10-12",105.1952,105.6231,100.1489,101.2282,195000.0],["2018-10-15",100.8393,103.0659,100.0614,102.1811,148700.0],["2018-10-16",102.9103,105.0202,101.938,104.7966,151100.0],["2018-10-17",104.923,105.4967,103.552,105.0105,129800.0],["2018-10-18",104.3591,104.6216,100.9462,101.763,103900.0],["2018-10-19",101.1795,102.1519,98.6515,99.8572,120200.0],["2018-10-22",100.1684,100.9365,99.0113,100.5184,82000.0],["2018-10-23",98.7682,98.9141,96.5708,98.1362,205800.0],["2018-10-24",98.2043,99.4002,95.4332,95.5693,179600.0],["2018-10-25",95.7734,97.3486,95.1609,96.6291,118700.0],["2018-10-26",95.2873,97.1639,93.1968,96.2402,86200.0],["2018-10-29",97.8348,98.6612,94.1205,95.5595,118700.0],["2018-10-30",95.6082,98.564,95.6082,98.4959,113600.0],["2018-10-31",99.585,102.395,99.3905,101.092,234800.0],["2018-11-01",85.8364,92.5065,83.0944,87.888,1661800.0],["2018-11-02",87.8296,89.5506,86.4392,87.5185,390200.0],["2018-11-05",86.974,89.5798,85.428,87.3629,487500.0],["2018-11-06",86.9643,89.1131,86.5267,87.5574,347300.0],["2018-11-07",87.6838,89.0256,86.1378,87.3629,279000.0],["2018-11-08",87.0031,88.7339,86.342,86.5364,315700.0],["2018-11-09",86.1378,87.4699,85.4085,86.9643,145000.0],["2018-11-12",86.9837,87.3629,84.2806,84.9904,154700.0],["2018-11-13",85.1168,86.5559,83.4056,84.0667,356800.0],["2018-11-14",84.2904,85.146,81.6359,82.3554,184600.0],["2018-11-15",81.5776,83.1527,80.3233,82.618,267800.0],["2018-11-16",82.3263,83.4347,81.354,82.054,260600.0],["2018-11-19",81.7138,81.7138,79.1177,79.283,252200.0],["2018-11-20",78.2231,78.3301,75.1117,77.5716,403300.0],["2018-11-21",77.9898,78.3398,76.4243,76.8619,327500.0],["2018-11-23",76.3076,77.8925,75.8117,76.7257,75000.0],["2018-11-26",77.455,77.9995,76.1229,77.1341,405800.0],["2018-11-27",76.823,77.0563,73.9935,74.5769,319500.0],["2018-11-28",74.6936,80.1094,74.5575,79.9636,377300.0],["2018-11-29",79.2829,80.9456,79.176,79.3607,234700.0],["2018-11-30",79.2927,80.6442,77.9217,80.2553,206500.0],["2018-12-03",81.4415,82.3457,79.6038,80.09,253900.0],["2018-12-04",80.1775,80.1775,73.799,73.9741,150700.0],["2018-12-06",72.9045,75.627,71.621,75.5978,263600.0],["2018-12-07",74.8783,75.9284,71.553,72.5545,194200.0],["2018-12-10",72.4475,72.7684,70.1723,71.8544,124900.0],["2018-12-11",73.0796,74.0421,69.8709,70.3473,170500.0],["2018-12-12",71.4752,73.1962,71.1057,71.3877,138600.0],["2018-12-13",71.7086,72.1072,69.55,69.9681,186100.0],["2018-12-14",69.4521,70.9418,68.3713,68.8679,163700.0],["2018-12-17",68.4395,69.7929,66.755,67.349,270400.0],["2018-12-18",67.9137,70.0557,67.9137,68.6731,217200.0],["2018-12-19",68.751,70.1044,64.535,67.2029,411400.0],["2018-12-20",66.7745,67.0276,64.8855,66.1903,222200.0],["2018-12-21",66.4434,67.8844,65.8884,67.4463,841200.0],["2018-12-24",66.6284,67.2613,65.2361,65.3724,231000.0],["2018-12-26",65.6645,67.9721,64.535,67.9234,244400.0],["2018-12-27",66.7647,68.0208,65.0024,68.011,174200.0],["2018-12-28",68.3713,68.9847,66.5992,67.4463,182600.0],["2018-12-31",67.9526,70.0265,67.6313,69.9194,269600.0],["2019-01-02",68.6245,69.7831,67.4755,69.121,233600.0],["2019-01-03",68.7023,68.8094,66.2682,67.8163,288900.0],["2019-01-04",69.0528,72.1978,68.5465,71.1949,223400.0],["2019-01-07",71.4286,71.9155,69.9,71.3702,137700.0],["2019-01-08",71.9447,73.5804,71.4286,73.3954,202400.0],["2019-01-09",73.0255,74.8754,73.0255,74.3399,132500.0],["2019-01-10",73.892,75.8978,73.1715,75.7323,108400.0],["2019-01-11",75.2552,76.5112,74.4957,76.1704,123700.0],["2019-01-14",75.8491,76.7157,75.1675,75.4694,130300.0],["2019-01-15",75.2552,75.4791,73.2981,73.7557,205000.0],["2019-01-16",73.9309,75.6154,73.9309,75.4888,124700.0],["2019-01-17",75.2454,77.037,75.2162,76.1217,134800.0],["2019-01-18",76.5502,77.5336,75.8102,76.9201,142300.0],["2019-01-22",76.1315,76.6962,74.6028,75.372,132100.0],["2019-01-23",75.7322,77.6017,73.7557,75.1188,115800.0],["2019-01-24",74.9728,76.5794,74.9728,76.073,92900.0],["2019-01-25",76.1023,77.6796,76.1023,76.3944,70600.0],["2019-01-28",75.3915,76.297,74.4957,75.9562,122400.0],["2019-01-29",76.4917,78.2054,76.443,77.6991,137900.0],["2019-01-30",78.3807,79.2472,76.3652,76.9396,121300.0],["2019-01-31",76.5112,77.9717,76.5112,77.3485,121000.0],["2019-02-01",77.3291,78.3028,76.0341,77.2609,141600.0],["2019-02-04",77.1733,78.848,76.2775,78.7701,85000.0],["2019-02-05",78.6338,80.0943,78.6338,79.8022,90700.0],["2019-02-06",79.5101,81.4477,79.4906,81.068,253700.0],["2019-02-07",80.513,80.9317,78.1469,79.1401,109700.0],["2019-02-08",78.5754,79.2278,76.5988,76.9007,146100.0],["2019-02-11",77.0564,77.0759,75.1286,75.6641,359000.0],["2019-02-12",76.8909,78.8285,75.4499,78.7993,382700.0],["2019-02-13",78.8091,80.5227,78.7506,80.1625,112500.0],["2019-02-14",80.2988,82.3824,80.2988,81.1069,236800.0],["2019-02-15",81.9832,84.4174,81.5938,84.2908,256600.0],["2019-02-19",84.0279,86.2187,83.6093,84.7777,184100.0],["2019-02-20",84.8556,87.3482,84.1643,86.4134,255500.0],["2019-02-21",86.0921,87.2606,85.5761,87.1729,213900.0],["2019-02-22",87.5039,87.5137,85.3424,85.5274,328100.0],["2019-02-25",85.9363,87.6111,85.2061,86.9587,311300.0],["2019-02-26",96.0625,97.8249,90.2887,90.9118,1166300.0],["2019-02-27",91.3597,95.5757,90.3568,94.2807,530200.0],["2019-02-28",93.8718,94.5436,90.9702,91.2331,253900.0],["2019-03-01",91.7589,92.2068,90.8242,91.4376,237700.0],["2019-03-04",91.3986,93.122,91.2526,92.8494,332500.0],["2019-03-05",93.9594,94.4268,92.0997,92.1581,211200.0],["2019-03-06",92.2848,92.7039,89.7019,90.0625,170300.0],["2019-03-07",89.8188,89.9553,88.1618,89.117,196000.0],["2019-03-08",88.3178,88.4737,85.6763,86.807,308100.0],["2019-03-11",86.8655,89.195,86.6413,88.7271,130600.0],["2019-03-12",88.6199,89.2535,87.5477,87.7524,111500.0],["2019-03-13",88.0546,89.7408,88.0546,89.0585,148700.0],["2019-03-14",88.9026,89.5556,88.4542,89.3315,167500.0],["2019-03-15",89.5167,91.0567,88.6004,88.8051,354100.0],["2019-03-18",89.0975,90.6473,88.9416,90.6376,172700.0],["2019-03-19",91.2029,91.8072,90.5304,90.7935,185300.0],["2019-03-20",90.7545,90.7545,87.9279,88.5517,124200.0],["2019-03-21",88.4932,91.0762,88.4932,90.6961,161800.0],["2019-03-22",89.9748,90.2282,83.6782,83.9901,262900.0],["2019-03-25",84.1753,84.9843,83.2298,84.2338,144500.0],["2019-03-26",85.1598,87.6063,85.1598,87.5088,171900.0],["2019-03-27",87.2066,88.2106,85.3547,87.9669,160500.0],["2019-03-28",88.2106,89.9553,87.6647,89.5459,144100.0],["2019-03-29",90.3549,90.6571,89.2048,89.5654,161200.0],["2019-04-01",90.1892,91.4856,90.1795,91.0567,111900.0],["2019-04-02",91.008,91.8754,90.2769,91.0957,132400.0],["2019-04-03",91.8365,92.4992,90.6181,91.6123,176800.0],["2019-04-04",91.9242,93.6104,91.3394,93.5422,113300.0],["2019-04-05",93.7859,95.3941,93.5714,95.2966,118400.0],["2019-04-08",94.897,95.2966,93.5909,95.1894,111300.0],["2019-04-09",94.7898,95.8522,93.8151,94.4194,178200.0],["2019-04-10",94.8385,96.2616,94.3024,96.0569,163000.0],["2019-04-11",96.4858,97.3533,95.014,97.0998,112000.0],["2019-04-12",97.5092,99.4976,97.5092,99.059,99200.0],["2019-04-15",99.2442,99.6341,97.9771,99.5853,88300.0],["2019-04-16",100.3944,100.3944,97.8796,99.2442,161800.0],["2019-04-17",100.3846,100.9012,99.4684,100.2287,162100.0],["2019-04-18",100.599,102.2853,100.1896,101.0961,123700.0],["2019-04-22",100.4918,100.7355,99.3904,100.2676,121700.0],["2019-04-23",100.3944,101.2131,99.3904,100.4626,262800.0],["2019-04-24",100.9402,100.9402,99.2247,99.4196,195200.0],["2019-04-25",98.4937,99.3904,96.2518,96.476,166200.0],["2019-04-26",96.6417,98.0746,95.9594,98.0453,149700.0],["2019-04-29",98.0063,100.9792,97.6847,99.2832,256900.0],["2019-04-30",99.4294,109.7222,99.4294,107.0126,390400.0],["2019-05-01",107.8703,110.1316,106.0184,108.3187,335200.0],["2019-05-02",107.8508,109.0497,105.8624,107.0613,214500.0],["2019-05-03",107.5779,112.2662,107.5779,111.8276,147000.0],["2019-05-06",109.4103,111.5742,109.3129,111.3013,176600.0],["2019-05-07",109.9562,112.2954,109.0204,109.9659,232900.0],["2019-05-08",109.5565,109.6832,107.4707,107.6851,151800.0],["2019-05-09",106.3693,107.383,105.2679,106.8664,160700.0],["2019-05-10",106.535,107.188,104.2737,106.0671,176000.0],["2019-05-13",103.8351,105.4726,102.6849,105.4238,156300.0],["2019-05-14",105.8819,107.7339,104.917,106.2231,173400.0],["2019-05-15",105.3653,109.3226,105.2191,109.1569,117500.0],["2019-05-16",109.9075,112.1103,109.5371,111.6034,141700.0],["2019-05-17",111.6034,112.5001,109.2544,109.2836,185400.0],["2019-05-20",108.6891,109.8002,107.8021,109.4104,123300.0],["2019-05-21",110.5703,110.5703,109.2154,109.3909,135900.0],["2019-05-22",108.9519,109.0201,105.6544,105.7617,128400.0],["2019-05-23",104.6984,104.6984,100.4936,101.1961,262300.0],["2019-05-24",101.4985,103.274,101.3521,102.8838,119700.0],["2019-05-28",103.3325,103.6642,100.9326,101.0985,161000.0],["2019-05-29",100.3083,101.5375,99.9083,100.5814,118000.0],["2019-05-30",100.6692,102.2009,100.1424,101.3424,86700.0],["2019-05-31",99.8205,100.5327,99.2547,100.0449,138100.0],["2019-06-03",100.1912,102.4155,99.5668,100.3765,167300.0],["2019-06-04",101.6058,105.2447,101.04,105.0203,181400.0],["2019-06-05",105.469,106.2788,104.0349,105.9861,68200.0],["2019-06-06",106.0544,106.0544,101.7911,103.2643,123200.0],["2019-06-07",103.8008,108.4055,103.0594,107.7324,114000.0],["2019-06-10",108.2592,110.7372,108.2592,110.1616,147200.0],["2019-06-11",111.4005,112.8054,109.5372,110.425,102500.0],["2019-06-12",110.7664,111.7225,109.9274,111.0006,94700.0],["2019-06-13",111.6347,113.6541,110.7274,112.8834,93400.0],["2019-06-14",112.2981,112.9517,110.8445,111.6152,142800.0],["2019-06-17",111.5078,111.9956,110.025,110.981,140400.0],["2019-06-18",112.0054,113.4687,110.981,112.3761,128500.0],["2019-06-19",112.1517,112.8444,110.503,112.6688,150200.0],["2019-06-20",113.9663,115.0785,112.4347,113.859,132700.0],["2019-06-21",112.9712,116.4735,112.6883,115.3711,361800.0],["2019-06-24",115.3223,116.6491,113.3517,113.4297,147200.0],["2019-06-25",113.3029,114.0053,111.1859,112.4834,227200.0],["2019-06-26",113.1761,113.9858,111.8103,113.6053,152600.0],["2019-06-27",114.7175,115.9565,113.3322,113.7907,186600.0],["2019-06-28",114.1419,119.9075,114.0736,118.171,384500.0],["2019-07-01",119.488,121.1562,117.7515,120.6392,206700.0],["2019-07-02",121.1075,121.7026,118.8051,120.1416,124900.0],["2019-07-03",120.3368,120.5221,118.4637,119.8685,81600.0],["2019-07-05",119.127,119.8782,117.5076,119.8782,72200.0],["2019-07-08",119.3612,119.9563,118.1612,118.4051,90400.0],["2019-07-09",118.1613,118.1613,116.2491,117.371,87200.0],["2019-07-10",118.2783,119.2636,117.4393,118.9417,94800.0],["2019-07-11",118.9417,119.9173,118.1612,119.2441,72800.0],["2019-07-12",119.6636,123.4098,119.1758,121.0977,249500.0],["2019-07-15",121.6147,121.6147,116.7076,117.01,171100.0],["2019-07-16",116.9808,119.5368,116.1906,119.2636,148600.0],["2019-07-17",119.4197,119.5173,117.5174,117.5564,184300.0],["2019-07-18",117.5954,118.2978,116.5223,117.6637,113700.0],["2019-07-19",117.7125,120.3465,117.4296,118.8539,186700.0],["2019-07-22",119.0198,119.8002,117.9661,118.2881,78300.0],["2019-07-23",120.5904,120.727,118.3661,119.6831,135900.0],["2019-07-24",119.0002,123.5464,118.3466,123.2049,121100.0],["2019-07-25",123.9074,124.8439,118.8734,118.9514,134300.0],["2019-07-26",119.1856,121.1562,117.6637,118.5417,235300.0],["2019-07-29",118.8734,120.327,118.2978,118.4637,150100.0],["2019-07-30",117.4588,117.8491,107.586,116.6198,390700.0],["2019-07-31",117.2442,120.0636,115.5565,115.7613,301200.0],["2019-08-01",116.0345,116.0345,108.347,108.9811,299200.0],["2019-08-02",107.8007,109.186,104.2984,104.7276,215600.0],["2019-08-05",102.3862,102.6789,97.7913,99.0498,312900.0],["2019-08-06",100.7375,103.2155,100.5619,100.9326,233300.0],["2019-08-07",99.2839,100.3668,98.2986,99.9571,162500.0],["2019-08-08",100.9326,103.3813,100.1815,102.5814,187200.0],["2019-08-09",102.1228,102.1228,99.5961,101.0302,122500.0],["2019-08-12",100.1132,100.679,98.7864,99.7717,147000.0],["2019-08-13",99.3327,102.835,98.8352,100.64,122300.0],["2019-08-14",98.4645,98.5913,97.3718,98.162,204700.0],["2019-08-15",98.5327,99.2644,96.6109,97.4206,158400.0],["2019-08-16",97.7917,100.7506,97.7721,100.4088,105600.0],["2019-08-19",102.0592,102.8404,96.7077,100.6432,111400.0],["2019-08-20",100.2526,100.7409,98.3093,99.7838,156200.0],["2019-08-21",101.3365,103.3678,100.6334,102.9674,167700.0],["2019-08-22",103.5826,104.0416,100.7897,101.9908,166400.0],["2019-08-23",101.3561,102.9283,98.2506,98.7096,202800.0],["2019-08-26",100.1354,100.8776,95.4675,96.7175,151000.0],["2019-08-27",97.6549,98.192,95.2233,96.776,215200.0],["2019-08-28",96.4538,99.7546,96.1706,98.5339,173900.0],["2019-08-29",100.2428,100.8092,98.6901,99.4518,127400.0],["2019-08-30",100.36,100.7995,98.7487,99.9206,110700.0],["2019-09-03",98.7682,99.3151,95.6726,96.7175,172900.0],["2019-09-04",98.1432,98.8854,97.3522,98.5436,162400.0],["2019-09-05",100.1061,104.2467,99.5885,103.7486,171800.0],["2019-09-06",103.2213,104.9889,102.8502,103.0455,188200.0],["2019-09-09",103.6607,106.9029,102.3522,105.0767,142300.0],["2019-09-10",104.8912,108.4653,104.2759,108.2798,192800.0],["2019-09-11",108.9243,111.7954,107.938,110.9458,297900.0],["2019-09-12",110.6919,111.9223,108.729,110.4966,259300.0],["2019-09-13",111.3755,111.3755,109.3247,109.5982,247800.0],["2019-09-16",108.9439,109.3052,106.3267,107.2544,254000.0],["2019-09-17",106.6295,108.7388,104.6275,107.1959,202000.0],["2019-09-18",107.0103,107.3228,104.0709,105.4674,176900.0],["2019-09-19",105.3697,107.0884,103.69,103.8463,183800.0],["2019-09-20",104.0025,104.4322,100.0377,100.4967,302300.0],["2019-09-23",99.5494,101.8736,98.4264,99.4713,208900.0],["2019-09-24",99.7252,100.3893,94.2566,94.6472,282900.0],["2019-09-25",94.6374,98.4557,93.8074,97.694,249100.0],["2019-09-26",97.7819,98.8073,96.7956,98.4948,283700.0],["2019-09-27",98.9733,99.5983,96.8054,98.4264,200200.0],["2019-09-30",98.4948,98.6315,96.0046,97.0983,160000.0],["2019-10-01",97.7722,99.071,92.948,93.6023,143700.0],["2019-10-02",92.6648,92.6648,90.3113,92.0203,149300.0],["2019-10-03",91.3074,93.8464,90.5847,93.0554,145700.0],["2019-10-04",93.0847,94.6277,91.7468,94.6179,134200.0],["2019-10-07",94.198,95.3405,93.5437,93.7683,129500.0],["2019-10-08",92.1863,93.7195,91.5125,93.114,158200.0],["2019-10-09",94.2468,95.8874,93.1238,95.1745,265600.0],["2019-10-10",95.0085,96.776,93.8269,95.2917,222900.0],["2019-10-11",97.1276,100.3307,97.1276,99.1393,197800.0],["2019-10-14",98.6901,101.2877,98.2604,100.1061,156400.0],["2019-10-15",100.0768,103.485,99.7936,102.5084,188700.0],["2019-10-16",101.8736,105.1256,101.8736,103.2994,183900.0],["2019-10-17",104.1002,104.9693,102.4596,103.3189,166900.0],["2019-10-18",102.6549,103.1237,100.6823,101.2291,111900.0],["2019-10-21",102.1178,102.9967,101.0924,101.6686,90100.0],["2019-10-22",101.1901,103.5533,100.0768,103.485,90500.0],["2019-10-23",103.3873,105.6822,102.4205,104.8521,163900.0],["2019-10-24",104.7154,104.7154,101.7565,102.9576,97500.0],["2019-10-25",102.7232,104.6275,102.2447,103.2506,161700.0],["2019-10-28",103.1725,106.649,103.0553,106.2584,204100.0],["2019-10-29",104.9791,112.0786,102.694,105.1451,450200.0],["2019-10-30",104.6568,105.6626,101.0826,102.4205,346500.0],["2019-10-31",101.9029,101.9029,97.9479,100.36,274200.0],["2019-11-01",101.3561,105.8091,101.1412,105.7017,196300.0],["2019-11-04",107.2837,108.2114,106.0435,107.2837,205400.0],["2019-11-05",107.733,109.979,107.3228,109.3345,134600.0],["2019-11-06",108.7876,109.0513,106.5806,107.2056,173100.0],["2019-11-07",108.4654,109.1392,107.2837,107.9283,130400.0],["2019-11-08",107.9576,108.856,106.8638,107.7818,141700.0],["2019-11-11",106.6978,108.3677,106.4244,106.9224,310100.0],["2019-11-12",106.8736,107.2837,104.3346,105.1744,105000.0],["2019-11-13",103.8853,104.5982,101.8053,102.6061,226700.0],["2019-11-14",102.567,103.3287,101.7857,101.981,102900.0],["2019-11-15",103.3287,104.7447,102.8893,103.8853,240200.0],["2019-11-18",102.9283,103.0162,101.5709,101.981,129800.0],["2019-11-19",102.6647,103.5045,101.3268,102.733,147500.0],["2019-11-20",101.942,102.8014,100.0475,100.5651,308800.0],["2019-11-21",100.7506,104.315,100.7115,103.0748,132500.0],["2019-11-22",103.6998,104.0025,102.4303,103.7291,95600.0],["2019-11-25",104.1783,107.2935,103.9049,106.4537,148600.0],["2019-11-26",106.1607,108.4946,106.1607,108.2798,197000.0],["2019-11-27",108.397,109.1099,107.44,107.9185,94700.0],["2019-11-29",107.1568,107.8502,106.1803,106.981,65000.0],["2019-12-02",107.3326,107.7232,104.6861,105.2428,212300.0],["2019-12-03",103.8853,104.5884,102.4693,103.9146,137300.0],["2019-12-04",104.8228,106.6295,104.3248,105.3209,188400.0],["2019-12-05",105.4088,107.1959,105.4088,107.0103,131800.0],["2019-12-06",108.9829,110.106,108.0747,108.2505,182300.0],["2019-12-09",107.5962,107.7525,104.9498,105.1842,178800.0],["2019-12-10",105.2916,106.8443,104.7154,106.2095,82500.0],["2019-12-11",106.4927,109.4321,105.8091,108.7193,131500.0],["2019-12-12",108.6411,112.2055,107.8599,111.7759,181000.0],["2019-12-13",111.9616,112.6457,111.0037,111.854,162300.0],["2019-12-16",112.7924,113.6036,110.3,110.6812,197700.0],["2019-12-17",110.9842,111.6977,109.5669,111.3165,142500.0],["2019-12-18",111.6195,111.6195,109.5669,110.8376,122300.0],["2019-12-19",110.5737,110.5737,108.4527,109.9677,173700.0],["2019-12-20",110.4173,111.6586,109.7917,110.6714,612000.0],["2019-12-23",111.0135,111.0624,109.5474,110.9157,96600.0],["2019-12-24",111.0819,111.0819,110.1827,110.5541,33700.0],["2019-12-26",110.8473,111.9518,110.4173,111.815,96800.0],["2019-12-27",112.3134,112.5773,111.424,112.2352,104800.0],["2019-12-30",112.7924,113.4863,111.2774,112.0691,121800.0],["2019-12-31",111.5022,113.0563,109.8504,110.1143,161100.0],["2020-01-02",111.4338,113.4961,110.3684,113.4668,162800.0],["2020-01-03",111.1112,112.5969,110.603,112.4112,175700.0],["2020-01-06",111.0624,111.8345,110.212,111.0135,158800.0],["2020-01-07",110.7007,111.4044,109.909,110.427,98200.0],["2020-01-08",110.8278,112.1473,109.8601,110.0068,169300.0],["2020-01-09",110.8082,111.3654,109.9286,110.818,90100.0],["2020-01-10",110.603,110.9451,108.179,108.3354,90200.0],["2020-01-13",108.3354,110.2609,108.0813,110.1534,83900.0],["2020-01-14",109.7135,109.8797,107.7196,108.2083,131300.0],["2020-01-15",108.2181,109.2346,107.8272,108.2377,122800.0],["2020-01-16",109.1955,112.1277,108.4625,112.0495,211600.0],["2020-01-17",112.7826,114.5517,112.3134,113.2224,105200.0],["2020-01-21",112.3818,112.763,109.6158,111.1014,154800.0],["2020-01-22",111.7172,112.2646,110.124,111.0428,78100.0],["2020-01-23",110.1827,112.2841,109.0684,112.1277,128300.0],["2020-01-24",112.2548,112.2548,109.1466,110.427,95700.0],["2020-01-27",107.3971,110.3,106.6445,109.2639,98400.0],["2020-01-28",110.4466,111.942,109.7429,111.815,68300.0],["2020-01-29",112.4894,115.0013,111.727,113.5938,118600.0],["2020-01-30",111.7954,113.8089,111.3458,112.9194,85800.0],["2020-01-31",112.2646,112.2646,109.3812,110.4368,128500.0],["2020-02-03",111.5706,114.0923,110.6518,112.2548,320200.0],["2020-02-04",114.7667,114.9524,112.7924,113.4081,86700.0],["2020-02-05",115.3336,116.6433,114.3758,116.399,95300.0],["2020-02-06",117.0734,117.0734,115.8907,116.6433,64200.0],["2020-02-07",115.578,116.2817,112.7239,112.8706,58200.0],["2020-02-10",112.4992,115.9983,112.333,115.8419,101300.0],["2020-02-11",116.9463,116.9463,110.9842,111.1112,172100.0],["2020-02-12",112.2157,113.2126,110.8669,111.5119,169900.0],["2020-02-13",110.6616,111.1797,110.0068,110.6519,162400.0],["2020-02-14",110.8669,110.9353,108.8827,110.5443,122600.0],["2020-02-18",109.9677,110.4368,108.0617,108.8632,85700.0],["2020-02-19",109.1857,110.3782,107.0159,107.4166,197100.0],["2020-02-20",113.3788,114.3562,107.964,110.7594,332900.0],["2020-02-21",110.0459,110.0459,107.6121,109.2737,162300.0],["2020-02-24",104.9536,106.7422,104.1814,105.8333,156300.0],["2020-02-25",106.6054,107.6219,99.6365,101.0147,137200.0],["2020-02-26",102.3048,103.4582,100.5455,100.956,116500.0],["2020-02-27",98.2388,101.8454,96.8118,97.2516,138000.0],["2020-02-28",93.0195,95.6878,91.3872,94.6713,202600.0],["2020-03-02",95.5803,98.2584,92.824,97.799,169800.0],["2020-03-03",97.7501,98.3072,93.733,94.1533,219800.0],["2020-03-04",96.069,97.0562,94.6615,96.7141,171100.0],["2020-03-05",93.1075,93.9578,87.0378,88.2986,211300.0],["2020-03-06",84.0665,86.5979,81.7793,85.8258,356900.0],["2020-03-09",80.8704,83.0891,76.951,78.6516,291500.0],["2020-03-10",81.3884,81.6523,74.7714,79.59,276800.0],["2020-03-11",77.0652,77.0652,71.9471,73.0823,228900.0],["2020-03-12",67.9641,75.3624,64.3139,66.7506,409700.0],["2020-03-13",64.7837,74.7067,63.854,74.7067,282300.0],["2020-03-16",65.0087,68.2284,61.7989,66.3592,365600.0],["2020-03-17",67.7195,77.5153,62.6797,77.0064,374200.0],["2020-03-18",70.3617,73.5813,55.3303,59.9591,471600.0],["2020-03-19",59.7047,64.0595,58.5597,61.8381,308200.0],["2020-03-20",61.9457,65.0087,58.9707,62.024,403300.0],["2020-03-23",62.1512,64.0399,59.049,60.3408,222300.0],["2020-03-24",64.4411,69.3244,63.12,69.0504,207700.0],["2020-03-25",69.07,75.0982,68.2773,71.0663,235600.0],["2020-03-26",72.6125,81.2927,72.0254,81.2927,236500.0],["2020-03-27",77.2707,77.2707,71.859,72.9257,328300.0],["2020-03-30",73.0333,76.5954,72.0156,75.8419,248600.0],["2020-03-31",74.7165,76.204,71.0859,72.681,377900.0],["2020-04-01",69.3733,70.6161,63.6289,64.3531,300500.0],["2020-04-02",62.8754,65.5665,61.4368,64.7836,207600.0],["2020-04-03",63.6485,66.3103,61.5738,63.5702,207500.0],["2020-04-06",67.191,73.6987,67.1421,73.0431,309300.0],["2020-04-07",76.0083,77.7991,72.0253,74.7067,226900.0],["2020-04-08",76.3508,79.59,73.9238,78.5918,164500.0],["2020-04-09",82.4964,86.1368,80.6077,85.6084,192800.0],["2020-04-13",85.0017,85.0017,73.6205,75.793,275200.0],["2020-04-14",78.0927,80.8328,75.8028,78.0242,219200.0],["2020-04-15",74.4523,74.6969,69.7452,69.8626,227900.0],["2020-04-16",69.755,73.2291,65.0675,66.5452,401900.0],["2020-04-17",69.8724,71.8394,68.4534,70.1073,359100.0],["2020-04-20",67.7391,70.8021,66.6234,69.6669,300400.0],["2020-04-21",66.78,72.3287,65.4002,71.7709,195000.0],["2020-04-22",74.0608,74.0608,68.9721,69.0699,162100.0],["2020-04-23",69.5495,72.4168,69.4712,71.4088,225200.0],["2020-04-24",71.8492,72.7593,69.4516,71.7513,168900.0],["2020-04-27",73.1899,76.067,72.1526,75.5092,305900.0],["2020-04-28",78.4548,80.0793,76.6248,79.0028,240400.0],["2020-04-29",82.379,84.2286,81.6157,82.3398,311400.0],["2020-04-30",84.8059,86.2543,74.7557,75.0982,370000.0],["2020-05-01",72.4559,73.7183,69.2168,70.3813,245800.0],["2020-05-04",69.0993,69.158,66.8388,68.4339,207000.0],["2020-05-05",70.1269,71.4186,68.6002,68.8645,169700.0],["2020-05-06",69.1385,69.1385,65.958,66.7213,161300.0],["2020-05-07",68.2969,68.933,66.2516,68.7666,252900.0],["2020-05-08",70.7825,72.1428,69.481,71.9666,224000.0],["2020-05-11",70.4009,70.8021,67.0345,68.2969,231700.0],["2020-05-12",68.7177,69.5299,64.0693,64.3335,165400.0],["2020-05-13",63.6093,64.2357,57.9334,59.4698,377900.0],["2020-05-14",57.4833,59.92,54.9683,59.7438,474000.0],["2020-05-15",60.8007,65.0283,59.0393,64.9598,490000.0],["2020-05-18",68.4241,74.2957,68.4241,73.5031,365700.0],["2020-05-19",72.4657,76.8401,71.9177,74.2957,378600.0],["2020-05-20",76.3312,79.5802,76.2138,79.3257,324600.0],["2020-05-21",78.8169,79.9031,78.122,78.6701,307900.0],["2020-05-22",79.3551,79.6585,77.8089,78.582,156700.0],["2020-05-26",83.1227,87.82,82.8291,86.998,357300.0],["2020-05-27",88.5753,91.3773,85.646,87.6936,215900.0],["2020-05-28",89.0554,89.0554,84.1275,84.5683,147500.0],["2020-05-29",82.844,83.6474,79.7971,80.4829,255100.0],["2020-06-01",80.9336,84.0099,80.0519,82.7461,174300.0],["2020-06-02",83.618,84.3822,82.5012,82.9616,161000.0],["2020-06-03",85.3619,90.1625,85.3619,89.3983,162200.0],["2020-06-04",88.2227,92.2101,87.8308,90.5446,173900.0],["2020-06-05",95.9232,99.842,93.1212,93.9539,272700.0],["2020-06-08",95.4039,96.2856,93.0428,93.6208,134600.0],["2020-06-09",90.8385,92.0239,89.5551,89.9959,193500.0],["2020-06-10",88.9476,88.9476,85.1366,85.4795,236100.0],["2020-06-11",80.4438,80.9042,72.3514,73.1547,647500.0],["2020-06-12",77.7006,77.7789,72.998,75.3982,403200.0],["2020-06-15",71.9693,80.2674,71.9693,79.1309,231100.0],["2020-06-16",83.3143,83.3731,77.7202,81.2765,215200.0],["2020-06-17",81.59,81.59,79.5522,80.1205,215500.0],["2020-06-18",79.0918,80.3164,76.6033,77.3283,229100.0],["2020-06-19",78.6705,79.66,75.4375,75.9567,376300.0],["2020-06-22",75.2807,76.7405,74.4382,76.5249,177200.0],["2020-06-23",78.3178,78.9546,77.5536,78.0141,202400.0],["2020-06-24",76.5445,76.956,74.9084,75.4962,304000.0],["2020-06-25",74.6635,77.8181,73.8405,77.73,259900.0],["2020-06-26",76.9854,77.152,74.2324,75.5648,400100.0],["2020-06-29",77.5928,82.4424,77.2597,81.1492,257000.0],["2020-06-30",80.7279,84.5487,80.7279,84.2744,493300.0],["2020-07-01",84.3822,85.3717,79.4641,79.7384,302600.0],["2020-07-02",81.9721,83.9217,81.3353,81.6292,199900.0],["2020-07-06",84.0197,84.7937,81.6096,82.5208,131300.0],["2020-07-07",81.2961,82.4032,79.5326,79.8951,148900.0],["2020-07-08",79.4543,81.5312,79.0918,80.9434,125500.0],["2020-07-09",80.4144,81.0218,77.3871,79.4347,150900.0],["2020-07-10",80.0127,83.4907,79.4543,82.8245,114500.0],["2020-07-13",83.9413,85.4207,81.9525,82.315,153500.0],["2020-07-14",81.8938,84.5096,81.7076,84.392,130900.0],["2020-07-15",87.096,88.3402,85.6362,87.4585,182300.0],["2020-07-16",86.5963,87.5859,82.1877,83.5201,266400.0],["2020-07-17",83.7552,86.1849,83.3829,85.1562,137000.0],["2020-07-20",84.2646,85.4403,83.2261,84.6565,108800.0],["2020-07-21",86.2044,88.5655,85.3031,86.5571,194600.0],["2020-07-22",85.5382,86.7825,84.8916,85.8517,143900.0],["2020-07-23",85.4011,90.6229,85.4011,89.9469,182100.0],["2020-07-24",89.5746,90.6915,87.5466,88.1247,165500.0],["2020-07-27",87.723,89.3493,86.2044,88.8496,128200.0],["2020-07-28",91.0638,93.3955,89.1534,92.357,351000.0],["2020-07-29",93.4445,95.6978,93.2094,94.0029,262400.0],["2020-07-30",91.9259,93.2681,91.2108,92.5236,179600.0],["2020-07-31",91.4263,92.0043,88.1638,91.8573,217400.0],["2020-08-03",92.2786,94.9238,91.7888,94.5222,173400.0],["2020-08-04",94.0225,95.2276,93.5131,94.4242,162600.0],["2020-08-05",96.1681,98.7153,95.9329,98.2548,207500.0],["2020-08-06",98.392,98.392,94.7769,96.7461,230900.0],["2020-08-07",96.1387,100.6845,96.1387,100.5768,162800.0],["2020-08-10",100.9099,105.9064,100.9001,104.7307,211100.0],["2020-08-11",106.308,108.3654,103.3787,103.898,160100.0],["2020-08-12",105.975,105.975,101.6446,103.0456,142400.0],["2020-08-13",101.6838,102.6439,100.4494,100.7041,75000.0],["2020-08-14",99.3717,101.772,98.7055,99.842,100900.0],["2020-08-17",99.8714,100.4788,98.5585,98.6761,90600.0],["2020-08-18",98.5781,98.9602,96.8048,97.0988,136000.0],["2020-08-19",96.8539,98.7447,96.8539,97.765,120700.0],["2020-08-20",96.0799,98.0393,95.9427,97.7846,119500.0],["2020-08-21",96.7745,98.5986,96.4508,97.5983,135600.0],["2020-08-24",98.7947,101.2072,97.6963,101.168,130000.0],["2020-08-25",102.0604,102.0604,99.5891,99.9715,147700.0],["2020-08-26",99.4223,100.5992,99.1281,99.9029,106200.0],["2020-08-27",101.0797,102.6586,100.7168,101.266,105700.0],["2020-08-28",101.6681,103.1686,101.0209,102.4821,88700.0],["2020-08-31",102.2565,102.3056,100.5305,100.5305,128300.0],["2020-09-01",99.7558,103.8453,99.4714,103.6785,165100.0],["2020-09-02",103.806,105.2672,102.9234,104.5317,93900.0],["2020-09-03",103.3745,104.2866,98.8045,99.0693,159600.0],["2020-09-04",101.0895,101.4622,97.9709,99.3635,98700.0],["2020-09-08",98.4122,98.8339,96.9608,97.3335,128300.0],["2020-09-09",98.2259,99.4518,97.1766,98.5201,119000.0],["2020-09-10",99.4616,99.5694,96.7353,97.0687,114100.0],["2020-09-11",97.3335,97.9611,95.6369,96.5685,151500.0],["2020-09-14",97.6277,98.1671,96.7451,97.6375,94900.0],["2020-09-15",98.1278,98.1769,96.9216,97.8042,121700.0],["2020-09-16",98.324,99.4125,97.6081,98.5299,135900.0],["2020-09-17",96.951,99.8244,95.8134,98.3632,154200.0],["2020-09-18",99.1674,99.7362,96.6372,97.0883,492700.0],["2020-09-21",94.1462,94.9602,91.1649,93.2636,191100.0],["2020-09-22",93.4401,95.9801,92.9694,95.9017,127400.0],["2020-09-23",95.8624,97.4511,94.1756,94.3227,212600.0],["2020-09-24",94.8229,96.0684,93.6657,94.3424,203000.0],["2020-09-25",93.2734,94.0678,92.4496,93.3715,262900.0],["2020-09-28",94.411,96.647,93.9501,94.0874,224400.0],["2020-09-29",94.058,94.5385,92.077,92.3124,201700.0],["2020-09-30",92.1849,92.6752,89.6939,90.1156,541200.0],["2020-10-01",90.2431,91.4984,87.3696,87.6639,334800.0],["2020-10-02",85.6927,88.5269,85.6927,87.8012,292400.0],["2020-10-05",89.2035,90.9884,88.6347,89.0662,246200.0],["2020-10-06",90.2039,90.2725,87.5168,87.5854,344400.0],["2020-10-07",88.2621,88.8309,86.8597,87.5462,327600.0],["2020-10-08",88.4288,88.7524,87.6541,88.1738,210100.0],["2020-10-09",89.3212,89.7135,87.7914,88.4876,126300.0],["2020-10-12",88.468,89.8704,87.7227,89.3899,102200.0],["2020-10-13",88.3798,89.4193,88.0463,88.0561,142700.0],["2020-10-14",88.0758,89.7233,87.8894,88.2425,126400.0],["2020-10-15",86.5066,90.1058,86.5066,89.2428,186200.0],["2020-10-16",89.2526,90.1058,87.4383,87.6443,147500.0],["2020-10-19",87.8894,88.8799,84.9474,85.2906,205900.0],["2020-10-20",86.5165,88.3405,86.3105,86.5165,116100.0],["2020-10-21",86.3694,87.1245,85.9575,86.0163,104100.0],["2020-10-22",86.6538,87.9875,85.9771,87.2226,165400.0],["2020-10-23",88.0169,88.3013,86.3105,87.9973,103300.0],["2020-10-26",86.5263,86.7911,83.7902,84.9572,151600.0],["2020-10-27",84.7022,85.1729,82.1622,82.1622,220900.0],["2020-10-28",79.8478,85.9673,79.1809,83.1821,288400.0],["2020-10-29",82.1622,85.1141,82.1622,84.6825,193100.0],["2020-10-30",84.3393,85.0258,81.4463,82.3485,179900.0],["2020-11-02",83.9471,85.8398,83.9176,85.7221,182800.0],["2020-11-03",87.6541,88.0561,85.3985,85.6044,203000.0],["2020-11-04",83.5548,83.6038,79.7007,81.2502,273800.0],["2020-11-05",81.5934,87.2323,81.5934,86.3105,271700.0],["2020-11-06",86.5165,86.7126,84.0157,84.8199,159800.0],["2020-11-09",91.8416,100.4521,91.8416,99.1674,367700.0],["2020-11-10",100.2755,104.7769,99.9813,103.3451,235200.0],["2020-11-11",103.8452,103.8452,96.696,97.7061,155300.0],["2020-11-12",96.1468,97.2354,93.6755,94.921,143400.0],["2020-11-13",96.0095,97.3629,95.4603,96.3037,122800.0],["2020-11-16",98.069,100.9816,97.3237,100.9522,153700.0],["2020-11-17",99.6185,104.3454,96.7254,103.3843,269000.0],["2020-11-18",103.6001,104.3944,102.5115,102.9724,162000.0],["2020-11-19",102.3056,103.1294,101.0601,102.9823,83300.0],["2020-11-20",102.1977,104.571,101.4033,104.4925,190900.0],["2020-11-23",105.7086,108.5918,105.4046,108.278,173500.0],["2020-11-24",110.2492,113.456,109.6313,113.456,228900.0],["2020-11-25",112.0242,112.8774,110.2982,111.2887,186400.0],["2020-11-27",111.4456,112.1125,109.2881,110.9553,58400.0],["2020-11-30",109.9059,111.377,108.023,108.4251,153200.0],["2020-12-01",110.2786,111.2789,108.4349,110.8278,151100.0],["2020-12-02",110.4159,112.7793,108.4937,112.2399,137900.0],["2020-12-03",112.2204,114.9565,111.5829,113.0736,94500.0],["2020-12-04",114.2798,122.4489,113.0833,122.3018,229700.0],["2020-12-07",121.4879,123.0864,120.4876,123.0766,177200.0],["2020-12-08",122.6255,127.2249,122.6255,125.9402,222200.0],["2020-12-09",126.8817,126.8817,123.5767,124.5574,265300.0],["2020-12-10",122.8412,124.4103,119.3892,120.0953,188100.0],["2020-12-11",118.3188,121.9699,117.6906,118.5445,220300.0],["2020-12-14",121.3909,121.6657,116.2086,116.2086,193500.0],["2020-12-15",118.309,120.6547,116.9938,120.2327,125900.0],["2020-12-16",120.4388,120.6645,117.7593,119.3395,107500.0],["2020-12-17",119.2414,120.5075,117.8476,119.8892,116600.0],["2020-12-18",120.0756,121.1847,117.6808,117.8477,585700.0],["2020-12-21",114.8541,117.3373,114.6872,115.9337,137000.0],["2020-12-22",116.1693,116.8367,115.021,115.3645,96100.0],["2020-12-23",116.2675,117.3471,115.2958,115.7277,92600.0],["2020-12-24",116.1202,116.7582,114.8737,115.6,51400.0],["2020-12-28",117.0428,117.779,114.2849,114.9719,265800.0],["2020-12-29",115.2271,115.9927,112.9304,113.4506,100600.0],["2020-12-30",113.1758,116.4147,112.5378,115.178,123900.0],["2020-12-31",114.5597,116.2478,108.7787,111.7624,333500.0],["2021-01-04",112.6654,113.4506,108.4842,109.8092,183800.0],["2021-01-05",109.9565,114.0198,109.9565,112.1943,199200.0],["2021-01-06",114.3045,120.4584,114.3045,119.5653,609700.0],["2021-01-07",119.9775,121.9307,117.9458,121.5479,143900.0],["2021-01-08",121.754,122.4705,119.3101,122.3429,191300.0],["2021-01-11",120.3406,124.6494,120.3406,124.2961,152800.0],["2021-01-12",124.3353,128.33,124.3353,127.9374,110500.0],["2021-01-13",127.7116,127.9374,124.0703,124.5414,97300.0],["2021-01-14",125.2972,129.9396,125.2972,127.849,131600.0],["2021-01-15",124.9046,125.7585,121.7835,123.9035,106900.0],["2021-01-19",124.9635,126.7792,122.6864,123.6581,123800.0],["2021-01-20",123.8151,124.7574,122.5981,122.9318,133700.0],["2021-01-21",123.1772,123.1772,121.597,121.8325,101900.0],["2021-01-22",120.1836,123.5698,119.9088,123.187,178200.0],["2021-01-25",121.8129,123.4618,118.8291,121.2829,122200.0],["2021-01-26",122.706,123.8053,121.2633,122.7747,112100.0],["2021-01-27",119.1727,122.3429,117.7004,120.8118,126400.0],["2021-01-28",122.4607,123.0888,118.1028,118.4562,128000.0],["2021-01-29",118.9175,118.9175,113.7254,113.7352,128600.0],["2021-02-01",115.0308,116.7582,113.4702,116.0515,226100.0],["2021-02-02",118.1225,118.9862,117.1803,117.5336,107300.0],["2021-02-03",117.2097,118.0243,116.0712,116.7484,90100.0],["2021-02-04",116.7484,119.0254,115.4823,116.3067,261700.0],["2021-02-05",117.7691,119.948,116.2969,119.948,147700.0],["2021-02-08",121.3418,124.934,121.3418,124.934,92400.0],["2021-02-09",125.3757,128.7422,123.9133,128.0159,148700.0],["2021-02-10",128.6146,130.872,127.9276,129.282,183600.0],["2021-02-11",129.7237,130.7935,125.5426,128.2907,155700.0],["2021-02-12",127.3584,129.6452,126.6026,127.5547,113000.0],["2021-02-16",128.2515,132.1774,128.222,129.9004,181300.0],["2021-02-17",127.3779,128.8305,121.4988,122.0092,166800.0],["2021-02-18",120.694,124.7672,119.8205,123.2949,136000.0],["2021-02-19",123.9231,127.8785,123.9231,127.1326,142800.0],["2021-02-22",126.5339,134.533,126.5339,132.8645,197400.0],["2021-02-23",133.8754,142.277,128.9778,139.4307,281600.0],["2021-02-24",140.7557,146.1833,137.6542,143.6118,587200.0],["2021-02-25",144.1909,145.5748,137.6836,138.3706,188000.0],["2021-02-26",138.6553,146.7133,138.0271,144.8387,271500.0],["2021-03-01",147.577,148.7941,145.3098,147.8322,225200.0],["2021-03-02",147.8322,148.8333,142.3751,142.5322,104000.0],["2021-03-03",143.4547,146.1735,141.9432,142.2573,126900.0],["2021-03-04",142.6303,144.9172,137.4186,138.1449,180700.0],["2021-03-05",140.9049,143.9595,138.4985,141.9263,326800.0],["2021-03-08",143.714,145.9337,141.8183,142.0148,188900.0],["2021-03-09",143.6845,143.6845,138.4199,138.4297,140200.0],["2021-03-10",139.3333,140.1289,137.7127,138.7637,205800.0],["2021-03-11",139.5789,141.3861,136.9565,137.2216,217500.0],["2021-03-12",138.2333,140.9441,138.2333,140.4334,290100.0],["2021-03-15",139.7557,141.9362,138.0074,140.9147,183800.0],["2021-03-16",140.0995,141.8772,136.7109,136.8582,105500.0],["2021-03-17",136.8779,138.0173,134.4912,137.9583,143300.0],["2021-03-18",137.3788,141.2191,136.1609,137.1038,129000.0],["2021-03-19",136.5635,138.1056,133.5973,134.0295,499500.0],["2021-03-22",134.8644,134.8644,130.5821,131.5937,186000.0],["2021-03-23",129.2561,131.3089,127.4881,128.8632,143500.0],["2021-03-24",130.2579,136.0136,128.3132,128.4507,191500.0],["2021-03-25",126.8989,132.3795,125.4747,131.2598,130500.0],["2021-03-26",132.7232,135.0412,130.5427,133.0866,145900.0],["2021-03-29",132.6643,135.2671,128.0382,128.0382,171000.0],["2021-03-30",128.49,132.6741,127.8319,131.2205,216600.0],["2021-03-31",131.525,134.393,130.2874,130.9651,257000.0],["2021-04-01",131.7115,134.5795,130.8865,133.4795,150500.0],["2021-04-05",135.2278,138.194,135.2278,137.5359,240800.0],["2021-04-06",137.2609,140.9147,137.2609,139.6476,133600.0],["2021-04-07",139.5691,139.5691,130.9356,131.5839,106500.0],["2021-04-08",131.8392,132.1536,130.4544,131.633,230000.0],["2021-04-09",131.3678,134.6385,130.4838,134.5796,75500.0],["2021-04-12",135.2769,135.7484,132.0161,134.6974,100500.0],["2021-04-13",134.2358,134.2358,130.5918,131.7115,106700.0],["2021-04-14",132.1143,134.9233,131.4562,132.7233,128800.0],["2021-04-15",132.7429,133.5384,131.358,133.2634,64400.0],["2021-04-16",134.8251,135.5814,131.7999,133.0571,78300.0],["2021-04-19",132.35,132.7134,129.9633,132.0357,78400.0],["2021-04-20",131.6133,134.3438,128.4605,130.4936,103600.0],["2021-04-21",131.5348,136.4162,131.5348,135.4537,87400.0],["2021-04-22",136.7699,137.2413,133.7938,134.0885,118100.0],["2021-04-23",135.2966,138.3217,135.1394,135.601,200000.0],["2021-04-26",137.1431,139.7655,135.7778,136.151,117400.0],["2021-04-27",131.7116,140.5513,130.5722,140.3057,340700.0],["2021-04-28",139.962,144.3622,139.962,143.4684,140900.0],["2021-04-29",144.6568,144.6568,141.0915,143.7336,98700.0],["2021-04-30",141.8576,143.4291,140.2566,142.7907,173000.0],["2021-05-03",143.9496,145.5211,139.9128,140.5513,222400.0],["2021-05-04",139.6673,142.9969,137.2118,140.2959,107000.0],["2021-05-05",140.6004,140.6004,137.2609,138.7539,80600.0],["2021-05-06",138.2628,141.1602,137.2707,140.5022,94800.0],["2021-05-07",139.6968,143.5961,139.0879,142.4568,72800.0],["2021-05-10",142.3781,142.8889,137.9288,137.9976,97400.0],["2021-05-11",134.3536,137.8699,133.8036,135.9252,92500.0],["2021-05-12",134.4814,135.5618,129.5704,130.4642,106500.0],["2021-05-13",130.5428,136.9761,130.5428,135.9252,116400.0],["2021-05-14",136.9368,140.8165,135.6403,140.3941,101000.0],["2021-05-17",139.2155,139.2646,135.7975,138.1056,66900.0],["2021-05-18",137.4869,138.2726,133.3617,133.5385,71400.0],["2021-05-19",132.0455,132.6053,130.0025,131.5249,72900.0],["2021-05-20",131.633,133.5188,129.865,130.2481,79600.0],["2021-05-21",132.5366,132.8018,130.3267,131.3286,72300.0],["2021-05-24",131.9276,133.5384,130.6311,132.4875,76900.0],["2021-05-25",125.013,127.4882,120.9271,125.73,1041700.0],["2021-05-26",127.7844,139.5602,127.7844,139.4718,753100.0],["2021-05-27",140.7005,143.4429,138.7149,143.2267,345200.0],["2021-05-28",143.6296,143.6296,139.8551,141.5753,251200.0],["2021-06-01",143.5609,148.7312,141.9193,147.4632,343000.0],["2021-06-02",146.7456,146.8538,141.9095,143.3348,214000.0],["2021-06-03",142.8236,144.2686,139.6094,141.998,221800.0],["2021-06-04",142.686,143.5215,141.0838,142.9908,137000.0],["2021-06-07",143.266,144.3177,142.1454,142.804,98400.0],["2021-06-08",142.2143,144.7798,141.0937,144.2097,164900.0],["2021-06-09",144.7404,144.7404,140.7889,140.9265,112700.0],["2021-06-10",142.0569,142.0569,137.1127,137.4862,177700.0],["2021-06-11",137.7909,138.7739,136.9063,137.9089,95900.0],["2021-06-14",138.6362,139.0786,136.1788,136.9357,135600.0],["2021-06-15",137.3682,138.4102,135.481,136.6409,132300.0],["2021-06-16",136.6703,138.2136,134.3407,135.8151,148200.0],["2021-06-17",136.0118,136.0118,130.4089,133.4168,161600.0],["2021-06-18",130.5859,132.7877,130.1337,131.4312,319500.0],["2021-06-21",132.5419,136.1199,132.5419,135.7562,167800.0],["2021-06-22",135.7562,137.1028,133.3578,136.5622,119900.0],["2021-06-23",136.5327,137.9482,133.692,134.3407,209900.0],["2021-06-24",135.1173,139.7765,133.3676,139.3931,138900.0],["2021-06-25",139.6487,140.3761,137.0144,139.8257,345100.0],["2021-06-28",140.0714,140.209,137.034,139.0491,238800.0],["2021-06-29",139.9239,140.1992,137.1422,137.7418,225700.0],["2021-06-30",137.4174,140.494,135.5596,140.1893,559800.0],["2021-07-01",141.6441,142.4403,139.2162,140.209,197100.0],["2021-07-02",140.2778,140.7398,137.1618,137.7221,150700.0],["2021-07-06",137.4174,137.4174,131.3329,131.6081,288500.0],["2021-07-07",131.1559,133.5347,129.8289,130.9593,257400.0],["2021-07-08",128.6494,133.0924,126.998,130.3794,173100.0],["2021-07-09",133.171,135.2843,132.2667,132.6599,274000.0],["2021-07-12",131.5885,134.3014,131.3231,133.5249,286400.0],["2021-07-13",132.7386,133.6036,131.1069,131.618,237200.0],["2021-07-14",132.4632,134.3309,130.4973,131.3329,204900.0],["2021-07-15",130.2418,133.9377,130.2418,131.5393,164800.0],["2021-07-16",132.6107,134.9109,131.9915,132.247,294000.0],["2021-07-19",128.9836,130.861,126.4279,127.6172,205400.0],["2021-07-20",128.6199,135.3925,128.6199,134.3899,246400.0],["2021-07-21",135.6481,137.614,134.3801,135.7464,112700.0],["2021-07-22",135.422,136.4836,132.7877,133.9672,85400.0],["2021-07-23",134.8322,135.4416,132.9646,134.6651,80100.0],["2021-07-26",136.0511,136.1297,133.6035,134.7634,80700.0],["2021-07-27",133.0138,134.3801,130.9495,132.4633,129400.0],["2021-07-28",130.9495,136.6212,129.7208,134.9895,215500.0],["2021-07-29",136.9947,143.5904,134.9698,143.5117,577600.0],["2021-07-30",141.9291,144.3669,140.9953,144.0818,239300.0],["2021-08-02",144.7502,147.9645,141.6932,142.2043,176800.0],["2021-08-03",142.5878,144.4357,140.0616,143.7477,143900.0],["2021-08-04",141.939,144.534,141.3099,141.6048,93100.0],["2021-08-05",142.7352,145.0746,141.133,143.4921,99400.0],["2021-08-06",145.7823,146.1854,144.593,145.055,96300.0],["2021-08-09",144.0524,144.1408,141.536,142.2142,105700.0],["2021-08-10",142.863,146.4901,141.7916,143.9541,176900.0],["2021-08-11",144.1605,144.7207,142.2044,143.5903,85600.0],["2021-08-12",144.3964,144.711,140.2582,140.2876,88600.0],["2021-08-13",140.3859,141.3492,137.9973,139.5701,93700.0],["2021-08-16",138.882,140.9266,137.8696,139.3931,90400.0],["2021-08-17",137.4567,138.3709,135.8152,136.7588,89200.0],["2021-08-18",136.0216,137.555,134.498,134.616,97400.0],["2021-08-19",132.8073,134.9011,132.2569,133.6429,101400.0],["2021-08-20",133.9772,137.0168,133.1411,136.2397,98700.0],["2021-08-23",136.8201,138.4628,135.8463,137.607,100900.0],["2021-08-24",137.7153,139.8695,137.4103,137.6759,64600.0],["2021-08-25",136.9972,138.2662,134.902,137.0562,107700.0],["2021-08-26",137.2038,138.2366,136.1217,136.2496,67700.0],["2021-08-27",137.0562,141.5221,137.0562,140.9811,137600.0],["2021-08-30",141.8271,144.5715,140.5384,143.9617,109000.0],["2021-08-31",144.0305,144.8273,142.1025,143.5092,113200.0],["2021-09-01",144.001,145.6437,141.6992,145.5355,105500.0],["2021-09-02",145.7421,149.2932,145.7421,148.8801,174600.0],["2021-09-03",148.1029,148.5259,144.906,146.6373,89000.0],["2021-09-07",145.8995,148.8308,144.9158,147.552,115800.0],["2021-09-08",146.2438,147.6996,144.906,147.0012,109900.0],["2021-09-09",147.1684,149.3915,145.7421,148.2701,260500.0],["2021-09-10",148.703,150.3851,147.6505,148.4767,115900.0],["2021-09-13",148.9391,149.9326,143.46,145.6732,199400.0],["2021-09-14",146.3421,146.6372,142.9878,143.8141,155500.0],["2021-09-15",143.2829,145.6437,142.2009,143.9617,120600.0],["2021-09-16",144.6502,144.6502,140.9024,143.7551,108600.0],["2021-09-17",144.1289,150.4048,142.0828,150.2572,572500.0],["2021-09-20",147.3849,150.4933,145.1421,150.3851,192200.0],["2021-09-21",151.3097,153.3361,148.2013,152.8738,194300.0],["2021-09-22",152.9328,157.4872,152.8148,156.6019,228600.0],["2021-09-23",157.2119,158.4218,154.6543,154.7822,220600.0],["2021-09-24",153.8378,153.8378,149.6473,149.7555,166300.0],["2021-09-27",150.2473,153.7,148.3095,153.4738,329000.0],["2021-09-28",152.8246,152.8246,148.8702,149.9326,128300.0],["2021-09-29",150.9654,154.0837,148.7227,152.3819,299900.0],["2021-09-30",153.7985,153.828,137.9022,138.2563,364100.0],["2021-10-01",138.7777,142.6337,138.7482,140.8139,263300.0],["2021-10-04",142.5156,144.4535,142.0926,143.6174,209700.0],["2021-10-05",143.4698,146.5586,143.2633,144.0895,135500.0],["2021-10-06",142.9288,143.8928,139.8695,142.5058,100100.0],["2021-10-07",144.2469,145.6634,142.0139,142.5845,281000.0],["2021-10-08",142.7911,144.4141,141.7779,144.001,59000.0],["2021-10-11",143.7944,145.9585,143.7649,144.0895,58300.0],["2021-10-12",144.1485,145.6929,142.978,145.1322,108700.0],["2021-10-13",145.7815,146.293,143.3419,144.3354,65700.0],["2021-10-14",146.1749,146.7455,144.1387,146.2536,103800.0],["2021-10-15",147.4242,150.6015,147.0307,147.1193,211700.0],["2021-10-18",145.7913,148.1226,145.7913,147.7291,117300.0],["2021-10-19",148.2308,149.3227,144.6797,144.7683,143000.0],["2021-10-20",144.5125,147.68,144.5125,146.47,98500.0],["2021-10-21",146.47,149.6867,145.8208,149.3424,95100.0],["2021-10-22",149.0276,150.8081,147.1685,147.1685,97100.0],["2021-10-25",148.1226,148.9784,146.8536,147.2078,104100.0],["2021-10-26",147.6505,148.8506,146.1946,147.7291,91200.0],["2021-10-27",146.4307,148.3883,144.0601,144.2076,105800.0],["2021-10-28",142.8206,148.5357,132.4231,148.1619,421700.0],["2021-10-29",147.0799,148.1226,143.5387,145.3388,183300.0],["2021-11-01",145.5159,152.4803,144.8666,152.0573,151300.0],["2021-11-02",151.6442,152.9525,149.0079,149.5194,93300.0],["2021-11-03",148.5751,156.0806,144.8961,154.9198,210600.0],["2021-11-04",155.9527,160.2415,155.9527,159.3464,166900.0],["2021-11-05",161.4417,164.2648,160.5367,162.8188,143500.0],["2021-11-08",164.8058,166.1141,163.4385,165.5829,85100.0],["2021-11-09",164.9042,167.8454,164.678,167.3634,92900.0],["2021-11-10",166.3109,169.0652,165.8977,168.6815,152000.0],["2021-11-11",169.1144,169.7341,163.6549,164.3337,86700.0],["2021-11-12",164.4714,165.8682,162.022,162.3466,106000.0],["2021-11-15",163.4582,165.1796,161.9138,164.3829,102100.0],["2021-11-16",164.8845,166.1633,162.9762,165.0714,67900.0],["2021-11-17",165.0026,166.5076,162.5336,166.3404,106100.0],["2021-11-18",166.4585,167.4815,163.7435,167.4815,307700.0],["2021-11-19",166.0847,170.7965,166.0847,170.7768,115400.0],["2021-11-22",172.4097,174.6623,168.8586,169.1832,204700.0],["2021-11-23",168.9668,170.2259,167.0191,168.9766,146300.0],["2021-11-24",167.6192,168.9963,166.5076,166.97,50500.0],["2021-11-26",161.3629,161.9827,158.3726,160.694,95200.0],["2021-11-29",163.4778,163.9303,160.1924,161.0482,103900.0],["2021-11-30",159.8186,160.8023,153.4247,155.1953,135800.0],["2021-12-01",159.612,160.4088,151.6737,151.8606,164900.0],["2021-12-02",155.3035,160.576,154.8903,159.6612,122900.0],["2021-12-03",159.612,159.917,153.4935,154.9887,130300.0],["2021-12-06",157.6938,160.8219,156.5823,158.3922,149900.0],["2021-12-07",160.8514,161.8351,158.7562,159.5431,145200.0],["2021-12-08",160.6055,160.8219,158.4021,159.2382,124000.0],["2021-12-09",157.9299,159.4743,155.1756,155.8445,215500.0],["2021-12-10",157.8033,160.5888,155.3524,159.4471,122700.0],["2021-12-13",158.3545,158.8466,155.0275,155.0275,102000.0],["2021-12-14",154.1319,156.5139,152.6554,154.1614,119700.0],["2021-12-15",154.1613,155.8445,151.0903,155.2441,241300.0],["2021-12-16",156.317,156.8288,148.6985,150.6179,142300.0],["2021-12-17",148.4622,152.9014,148.1276,148.2162,355300.0],["2021-12-20",146.1984,146.1984,142.2119,144.9975,131000.0],["2021-12-21",145.7554,149.8797,145.7554,149.604,121900.0],["2021-12-22",148.5016,151.3265,148.3835,150.293,132100.0],["2021-12-23",151.1887,152.1435,149.8698,150.5982,86100.0],["2021-12-27",149.8698,152.2518,148.1374,151.4545,64700.0],["2021-12-28",151.7203,152.2616,149.9977,151.0411,83500.0],["2021-12-29",151.2084,152.2813,149.4662,151.1888,58100.0],["2021-12-30",150.9131,153.6495,150.8442,151.4447,81500.0],["2021-12-31",150.6966,153.4133,148.5016,151.1494,111600.0],["2022-01-03",151.2478,155.1161,151.2478,153.8562,106200.0],["2022-01-04",153.9448,160.7168,153.9448,159.7423,196900.0],["2022-01-05",158.8959,160.1262,155.6673,155.8347,133800.0],["2022-01-06",156.5434,156.8288,152.1436,152.4979,78900.0],["2022-01-07",151.9762,152.4979,147.6157,147.724,85100.0],["2022-01-10",146.8874,146.8874,142.2316,144.84,184300.0],["2022-01-11",145.2337,150.4899,142.5761,149.2202,94300.0],["2022-01-12",149.5352,151.0608,148.0292,148.039,108100.0],["2022-01-13",149.3186,151.8384,147.911,148.1669,60300.0],["2022-01-14",146.3164,147.1531,145.155,147.0153,80200.0],["2022-01-18",145.1747,146.4838,143.9443,144.2002,118400.0],["2022-01-19",144.2002,145.0467,141.4638,141.6607,73200.0],["2022-01-20",141.4934,143.3242,136.3947,136.8672,199200.0],["2022-01-21",137.0739,139.5445,135.0364,135.2825,287300.0],["2022-01-24",133.4221,139.515,132.802,138.6881,222400.0],["2022-01-25",137.6349,137.6349,132.989,134.623,160600.0],["2022-01-26",136.6408,138.7472,129.7211,131.6996,185000.0],["2022-01-27",131.8571,133.7371,128.3726,129.5341,116600.0],["2022-01-28",130.2231,130.4692,126.3548,130.0263,160200.0],["2022-01-31",129.101,133.6288,129.0321,132.8807,170500.0],["2022-02-01",132.9004,134.4163,130.9515,133.4713,134100.0],["2022-02-02",133.491,134.7214,130.8531,132.8217,121700.0],["2022-02-03",131.5815,133.2548,129.229,129.731,100800.0],["2022-02-04",128.6876,129.7113,126.2269,127.9888,176300.0],["2022-02-07",127.6935,133.6485,127.6935,132.241,166300.0],["2022-02-08",132.2902,135.7156,132.2607,134.6328,214900.0],["2022-02-09",136.3258,137.9007,135.2923,135.499,123700.0],["2022-02-10",132.8512,135.7549,129.5341,130.8334,136200.0],["2022-02-11",130.8531,133.0776,128.0675,129.4652,123100.0],["2022-02-14",129.977,131.8767,128.0281,130.3117,242200.0],["2022-02-15",132.1229,133.2646,130.9122,132.0933,97800.0],["2022-02-16",132.2803,134.1505,130.4987,133.2449,97200.0],["2022-02-17",131.6996,132.487,129.7704,130.3314,140200.0],["2022-02-18",129.1502,131.7685,128.727,129.4258,136900.0],["2022-02-22",128.3234,131.5716,126.2269,126.6994,226200.0],["2022-02-23",118.1162,118.1162,101.7276,102.141,931300.0],["2022-02-24",101.5701,103.4993,97.0226,102.9088,769300.0],["2022-02-25",104.4246,109.7497,102.7513,109.2083,348400.0],["2022-02-28",107.348,113.0077,107.348,111.5903,353900.0],["2022-03-01",109.8284,111.1671,104.8971,106.4916,352900.0],["2022-03-02",108.1551,111.3442,106.216,111.1178,205800.0],["2022-03-03",111.6395,111.6395,109.1197,110.4879,175000.0],["2022-03-04",108.153,108.9018,107.2269,107.6407,302200.0],["2022-03-07",107.1777,108.6259,104.833,105.5127,276700.0],["2022-03-08",106.4487,109.3648,104.7541,106.4979,284100.0],["2022-03-09",108.951,109.6899,106.5078,107.2663,232800.0],["2022-03-10",105.0596,106.7048,103.7788,106.4585,167000.0],["2022-03-11",107.0989,108.0643,105.6014,106.7048,177900.0],["2022-03-14",107.2762,108.9116,103.7788,104.9709,251500.0],["2022-03-15",106.2319,108.4486,105.3256,108.3599,156400.0],["2022-03-16",110.1726,112.9213,109.7195,112.5863,176400.0],["2022-03-17",111.0494,112.212,109.946,111.0494,155000.0],["2022-03-18",111.2465,115.8177,109.4928,115.5812,355600.0],["2022-03-21",114.3892,115.0099,110.9017,112.4878,189000.0],["2022-03-22",112.7932,115.8177,112.1134,115.2759,260200.0],["2022-03-23",114.2513,114.7635,111.877,113.6503,257700.0],["2022-03-24",114.4483,117.6009,113.2759,115.9458,329700.0],["2022-03-25",115.0788,115.4532,112.1036,113.67,320300.0],["2022-03-28",113.3843,113.6306,111.0888,113.2464,217500.0],["2022-03-29",115.8965,117.7684,114.2611,116.5763,213000.0],["2022-03-30",116.7635,117.5713,113.4631,116.1133,414600.0],["2022-03-31",115.1281,118.3496,114.0641,116.7142,334300.0],["2022-04-01",118.0935,120.3003,117.0196,119.4629,434000.0],["2022-04-04",119.5417,119.5811,115.3941,118.6353,430700.0],["2022-04-05",118.0541,118.5073,113.5025,113.6799,303200.0],["2022-04-06",112.2809,113.0198,108.9904,110.5569,228400.0],["2022-04-07",110.4386,110.882,108.951,109.4534,220500.0],["2022-04-08",109.3451,109.6702,106.6358,106.7541,300700.0],["2022-04-11",106.6457,109.3254,106.0349,106.9806,254500.0],["2022-04-12",107.8673,110.1529,106.4486,106.7442,230500.0],["2022-04-13",107.3255,108.6357,106.2713,107.7983,178600.0],["2022-04-14",107.9067,108.7146,106.4486,107.3846,450000.0],["2022-04-18",106.5767,108.1924,106.1038,106.7245,353800.0],["2022-04-19",107.0693,111.0593,106.9215,110.3007,214300.0],["2022-04-20",111.6011,112.5863,109.8179,109.8672,190100.0],["2022-04-21",111.3844,111.5617,107.9658,109.0397,202800.0],["2022-04-22",108.3697,108.3697,105.3551,105.6014,326100.0],["2022-04-25",104.7147,107.1383,103.5424,107.1383,244900.0],["2022-04-26",105.3945,105.7984,100.9513,100.9513,182100.0],["2022-04-27",112.1134,115.2758,108.4978,112.0642,366500.0],["2022-04-28",113.4631,117.66,111.877,117.1181,236400.0],["2022-04-29",116.1724,118.1427,115.2956,116.1428,536700.0],["2022-05-02",115.3941,118.7732,115.2857,118.389,155000.0],["2022-05-03",117.8373,119.9653,116.064,119.5023,185100.0],["2022-05-04",119.2166,124.8715,118.1526,124.0735,191000.0],["2022-05-05",121.778,122.5563,117.325,118.3792,139000.0],["2022-05-06",117.6797,119.4234,114.8325,118.2117,254600.0],["2022-05-09",116.261,117.6304,114.1133,115.7487,273500.0],["2022-05-10",117.926,118.6156,109.2958,111.0691,208400.0],["2022-05-11",111.1283,113.1085,106.6358,106.9412,177300.0],["2022-05-12",106.6358,112.0346,106.5866,111.877,182900.0],["2022-05-13",113.473,115.3941,113.0001,114.5271,129800.0],["2022-05-16",113.2267,116.0246,111.8179,115.3251,152900.0],["2022-05-17",117.8669,118.6058,116.33,117.7684,340500.0],["2022-05-18",115.1576,117.8866,113.4828,114.1429,167000.0],["2022-05-19",113.1577,116.2807,113.1577,113.3252,148500.0],["2022-05-20",114.7439,114.7537,110.3697,112.1134,211500.0],["2022-05-23",113.7094,115.0099,111.2268,111.7785,132700.0],["2022-05-24",110.8524,112.0838,108.5274,111.2662,170700.0],["2022-05-25",111.5127,115.9894,111.4634,114.6681,246000.0],["2022-05-26",116.2359,119.5194,116.1274,118.277,176400.0],["2022-05-27",118.9475,122.3395,118.632,121.8366,115800.0],["2022-05-31",120.3477,120.8013,118.5432,120.0519,150800.0],["2022-06-01",121.0084,121.107,117.715,119.5885,116100.0],["2022-06-02",120.0815,123.9665,119.8153,123.7595,143800.0],["2022-06-03",122.1916,123.8876,121.2746,122.6255,141200.0],["2022-06-06",124.0553,124.499,122.1916,123.3749,137200.0],["2022-06-07",121.9451,123.651,119.4504,122.9706,148700.0],["2022-06-08",122.3198,123.9862,120.3674,121.0577,100400.0],["2022-06-09",119.8645,121.3239,118.9377,120.1899,79400.0],["2022-06-10",118.3559,118.9968,114.6878,114.9146,117500.0],["2022-06-13",112.2325,114.4906,110.7929,112.5283,145400.0],["2022-06-14",112.9819,113.7708,109.7871,110.4576,129400.0],["2022-06-15",112.1733,113.968,110.8323,112.2325,207100.0],["2022-06-16",109.7969,109.7969,103.8116,104.7286,139700.0],["2022-06-17",104.4526,108.5545,103.9891,105.4287,399500.0],["2022-06-21",107.1445,108.1995,105.902,106.6514,113200.0],["2022-06-22",105.3499,107.4107,105.1329,106.2767,113100.0],["2022-06-23",105.8429,108.0615,104.2356,105.409,131900.0],["2022-06-24",106.612,114.5103,106.5528,113.9186,446800.0],["2022-06-27",114.0468,114.0666,111.5225,112.0451,166200.0],["2022-06-28",113.258,113.5834,110.8619,111.0689,163200.0],["2022-06-29",111.5817,111.5817,107.0853,108.1502,158500.0],["2022-06-30",106.5134,109.5701,104.4427,108.8799,499600.0],["2022-07-01",109.9449,111.2958,107.6375,109.8463,195300.0],["2022-07-05",106.898,109.0673,104.8568,108.5052,234500.0],["2022-07-06",107.4797,109.6195,106.1486,107.2628,86000.0],["2022-07-07",107.3811,111.4437,107.3811,110.0829,231500.0],["2022-07-08",109.8758,110.7239,108.5644,109.3138,136100.0],["2022-07-11",108.5151,109.6096,107.9037,109.4222,142300.0],["2022-07-12",109.4223,110.5168,107.0459,107.3811,109800.0],["2022-07-13",105.2808,105.34,102.3227,103.3876,196300.0],["2022-07-14",101.0309,103.289,100.8535,102.796,88100.0],["2022-07-15",105.0442,106.7402,103.713,104.985,234200.0],["2022-07-18",106.2077,107.6868,104.2258,104.7681,93800.0],["2022-07-19",106.5134,109.7082,106.4641,109.7082,426900.0],["2022-07-20",110.3689,112.4494,110.3393,111.917,251800.0],["2022-07-21",112.1438,112.8734,110.7929,112.8537,149800.0],["2022-07-22",113.8398,113.8398,110.0928,111.5324,102200.0],["2022-07-25",111.1183,112.2621,109.9547,110.9802,95000.0],["2022-07-26",110.0533,112.0254,109.9942,111.8085,95900.0],["2022-07-27",113.1693,116.1274,111.2465,115.7034,159800.0],["2022-07-28",110.3294,110.6154,105.2611,107.0557,302800.0],["2022-07-29",107.0952,111.3155,107.0459,110.7436,180800.0],["2022-08-01",109.0673,112.4593,109.0081,110.3195,186200.0],["2022-08-02",109.1462,112.1635,108.4658,109.4814,93000.0],["2022-08-03",110.714,113.1495,109.3729,112.5283,176800.0],["2022-08-04",112.5382,114.1356,111.0394,114.037,203600.0],["2022-08-05",112.7156,113.7806,110.7435,111.5718,91900.0],["2022-08-08",111.2267,115.023,111.2267,112.1733,103300.0],["2022-08-09",111.2958,112.3903,109.1659,109.9054,107200.0],["2022-08-10",111.986,114.8948,111.9268,114.037,175300.0],["2022-08-11",116.0288,117.4191,115.447,115.6048,79800.0],["2022-08-12",116.1964,119.3814,115.3188,119.2828,100900.0],["2022-08-15",118.1587,120.4562,117.4487,119.7955,90400.0],["2022-08-16",119.4011,120.1505,118.0108,119.5194,201500.0],["2022-08-17",118.3066,119.4208,117.1825,117.5276,76800.0],["2022-08-18",117.3008,120.5055,116.7585,120.0125,90700.0],["2022-08-19",119.2032,119.2032,115.9663,116.5979,114200.0],["2022-08-22",114.7426,115.0584,110.3412,110.9728,207400.0],["2022-08-23",110.1734,112.5715,110.0846,110.9827,67200.0],["2022-08-24",110.884,111.9399,109.9465,110.7359,52800.0],["2022-08-25",110.8248,113.1834,110.8248,111.5945,115000.0],["2022-08-26",112.3347,112.3347,106.1569,106.2358,75200.0],["2022-08-29",104.7654,106.7984,104.272,105.7819,94800.0],["2022-08-30",105.7523,106.2062,102.545,103.5318,145200.0],["2022-08-31",103.7983,103.7983,101.795,101.9035,95800.0],["2022-09-01",101.1732,101.1732,98.5383,99.012,218100.0],["2022-09-02",100.6009,103.068,98.262,99.091,133200.0],["2022-09-06",98.8738,98.9331,95.41,97.3639,197700.0],["2022-09-07",97.8377,98.7357,95.5284,98.5877,170800.0],["2022-09-08",97.6008,98.6173,95.9725,98.5679,125600.0],["2022-09-09",99.6633,101.4002,99.614,101.2818,109400.0],["2022-09-12",102.4265,103.1568,101.2719,102.6733,91900.0],["2022-09-13",99.6732,100.6009,97.137,97.4528,134900.0],["2022-09-14",97.1074,97.4034,95.0843,95.8738,122000.0],["2022-09-15",95.1632,96.456,92.0053,92.0349,199600.0],["2022-09-16",90.4362,92.0744,89.0447,90.1697,359100.0],["2022-09-19",88.6006,91.9559,88.6006,91.4329,158300.0],["2022-09-20",90.0217,91.6401,89.2124,91.1072,190500.0],["2022-09-21",91.9855,92.4099,89.3012,89.5677,150300.0],["2022-09-22",88.9065,88.9164,84.8406,84.89,170700.0],["2022-09-23",83.6959,84.3768,80.9031,82.1465,210300.0],["2022-09-26",81.8702,83.8341,80.5182,81.3077,172100.0],["2022-09-27",83.0742,84.7913,82.2748,84.5545,257900.0],["2022-09-28",84.9097,88.3046,84.663,87.5545,189800.0],["2022-09-29",86.0052,86.0841,84.1597,85.2749,180700.0],["2022-09-30",85.7782,87.7618,84.8604,84.8703,212400.0],["2022-10-03",86.1334,89.8243,85.3637,88.6105,173500.0],["2022-10-04",90.8802,93.2191,90.8802,92.548,210400.0],["2022-10-05",91.048,94.0481,90.5644,92.8244,142900.0],["2022-10-06",92.025,93.9099,92.025,92.8639,88100.0],["2022-10-07",91.8671,93.1007,89.0348,89.8144,172000.0],["2022-10-10",90.9296,91.127,89.1434,90.3177,127000.0],["2022-10-11",89.1829,91.6106,88.65,90.5743,172900.0],["2022-10-12",90.6533,91.0776,88.7388,89.6566,88200.0],["2022-10-13",87.8111,92.9033,86.4098,92.2125,143400.0],["2022-10-14",92.8342,94.1171,89.8638,89.9131,89700.0],["2022-10-17",92.2027,94.4132,92.1533,93.683,158700.0],["2022-10-18",96.0712,97.7291,94.581,95.8738,218100.0],["2022-10-19",94.4626,95.8639,92.8145,93.7816,268800.0],["2022-10-20",93.3672,94.2553,89.5677,89.8046,149700.0],["2022-10-21",90.5842,92.6665,89.3605,92.2717,170900.0],["2022-10-24",93.4362,95.2619,92.2224,94.354,120300.0],["2022-10-25",94.0579,96.7126,94.0579,95.6073,136300.0],["2022-10-26",97.0876,97.0876,92.4691,92.8934,283200.0],["2022-10-27",82.8965,91.5217,82.8965,87.6137,517800.0],["2022-10-28",88.7486,91.5217,88.7486,91.3441,336200.0],["2022-10-31",90.7915,91.1763,88.8375,90.002,515800.0],["2022-11-01",91.2849,94.4823,91.0875,91.8178,363500.0],["2022-11-02",90.7322,92.5678,87.6137,87.6236,231400.0],["2022-11-03",86.4788,88.7486,85.788,87.4361,203400.0],["2022-11-04",88.8572,90.3868,87.2289,89.3506,129400.0],["2022-11-07",90.4362,91.6105,88.5907,91.1763,168800.0],["2022-11-08",92.1336,93.2191,89.9329,91.1664,252500.0],["2022-11-09",89.775,90.1894,86.242,87.0019,188100.0],["2022-11-10",90.9,94.9659,90.752,93.2882,372100.0],["2022-11-11",94.1073,95.4593,93.1895,93.8902,144500.0],["2022-11-14",93.0514,94.206,90.3079,90.3375,180900.0],["2022-11-15",91.7783,92.3704,89.8145,90.9395,594100.0],["2022-11-16",90.4066,90.8803,88.7289,89.2125,168600.0],["2022-11-17",87.3177,90.6533,87.2387,90.2487,227900.0],["2022-11-18",91.9855,91.9855,89.4789,91.0579,162400.0],["2022-11-21",90.3671,91.729,88.7585,89.2519,176100.0],["2022-11-22",89.7059,91.3342,89.1335,90.8605,98500.0],["2022-11-23",90.4756,91.2454,89.844,90.4756,101700.0],["2022-11-25",90.2783,91.8178,90.2783,90.5644,66200.0],["2022-11-28",88.6499,90.2783,86.163,86.242,207900.0],["2022-11-29",85.9262,88.6203,85.7979,87.594,198000.0],["2022-11-30",87.4164,90.7322,86.9525,90.6533,271100.0],["2022-12-01",91.798,93.4362,90.4362,92.2323,202600.0],["2022-12-02",91.1072,92.5974,90.5743,91.8375,94400.0],["2022-12-05",90.2388,90.6829,89.0447,90.0414,140700.0],["2022-12-06",90.3671,90.6434,89.1236,89.3703,160800.0],["2022-12-07",89.5282,91.1862,87.9887,88.0381,103600.0],["2022-12-08",88.7782,89.6467,88.048,89.0546,88000.0],["2022-12-09",88.8572,90.1105,88.6401,88.7684,115700.0],["2022-12-12",89.2519,92.9724,89.1335,92.6467,193100.0],["2022-12-13",96.3574,96.3574,92.7652,93.1895,269900.0],["2022-12-14",92.854,94.3737,89.1532,89.2421,232000.0],["2022-12-15",88.2453,88.2453,85.9361,86.617,203600.0],["2022-12-16",85.1252,88.2966,85.1252,87.5161,1293100.0],["2022-12-19",87.19,87.5259,85.2931,86.1329,188000.0],["2022-12-20",86.1823,88.1187,86.1329,87.2888,234700.0],["2022-12-21",88.2472,90.2824,88.099,90.1342,141100.0],["2022-12-22",89.5414,89.5414,86.123,87.3876,125200.0],["2022-12-23",87.0221,88.3658,86.6269,88.1286,68800.0],["2022-12-27",88.0694,90.1837,87.7137,89.2648,123200.0],["2022-12-28",88.9487,90.2232,86.9727,87.2592,82800.0],["2022-12-29",88.4645,91.1716,87.931,90.7863,150000.0],["2022-12-30",89.8082,90.9147,89.4723,90.233,113200.0],["2023-01-03",91.5767,92.4363,89.1957,91.5767,183500.0],["2023-01-04",92.9599,93.8787,91.9225,93.2069,106500.0],["2023-01-05",92.8216,93.8194,90.7962,92.5153,141500.0],["2023-01-06",94.0566,96.0721,93.1871,95.6966,121300.0],["2023-01-09",96.4673,98.0876,95.8844,96.2301,109200.0],["2023-01-10",95.6867,96.5759,95.1631,96.2993,177900.0],["2023-01-11",97.1984,99.5399,97.1193,98.7001,196800.0],["2023-01-12",100.0438,101.3479,98.4827,101.2985,138700.0],["2023-01-13",100.6761,101.3973,99.6387,100.5279,191600.0],["2023-01-17",101.0416,101.427,100.0339,100.3303,185800.0],["2023-01-18",100.3501,101.7629,97.3762,97.5046,170100.0],["2023-01-19",96.981,97.1983,94.9359,95.6274,170400.0],["2023-01-20",96.1511,98.789,95.9535,97.6627,137500.0],["2023-01-23",98.3346,101.1009,97.1786,100.8539,84100.0],["2023-01-24",99.8066,101.6443,99.4905,100.9428,68800.0],["2023-01-25",100.1623,103.3437,98.7396,102.988,229600.0],["2023-01-26",103.9364,106.2681,102.9781,105.6951,191200.0],["2023-01-27",105.5765,108.4219,105.2702,108.0168,100900.0],["2023-01-30",106.4459,108.2243,105.4184,105.4283,140800.0],["2023-01-31",105.616,110.467,105.3394,110.388,192600.0],["2023-02-01",110.1707,111.7811,108.0662,110.6943,122000.0],["2023-02-02",111.5044,114.6265,111.5044,113.5496,147000.0],["2023-02-03",112.3838,114.3103,111.6527,112.5418,165400.0],["2023-02-06",111.9095,112.3146,108.7084,109.4593,145200.0],["2023-02-07",108.7282,110.4177,107.4537,110.0719,129200.0],["2023-02-08",108.9455,110.6548,106.1891,107.019,134600.0],["2023-02-09",107.7995,109.0542,104.5391,104.5688,126700.0],["2023-02-10",104.3119,107.2561,104.1538,106.5942,85400.0],["2023-02-13",106.8905,108.8764,106.8905,108.4812,101200.0],["2023-02-14",107.4043,108.8566,106.6732,107.9477,73400.0],["2023-02-15",107.1375,111.0401,107.1375,111.0401,183100.0],["2023-02-16",108.7282,111.0697,107.513,109.2518,106900.0],["2023-02-17",109.2617,111.3661,108.5108,111.0401,130000.0],["2023-02-21",108.333,108.333,102.4248,104.9738,380100.0],["2023-02-22",104.9047,109.815,104.9047,108.4713,402300.0],["2023-02-23",109.1728,109.9731,106.1495,108.2144,151700.0],["2023-02-24",106.5843,107.5327,105.6753,106.9795,154400.0],["2023-02-27",108.1156,109.7557,107.3648,109.2518,154600.0],["2023-02-28",109.0641,111.1191,109.0641,109.5581,142800.0],["2023-03-01",109.153,111.0796,108.333,108.8764,100400.0],["2023-03-02",107.7501,110.9413,107.7007,110.803,84800.0],["2023-03-03",111.4161,113.4532,110.0613,112.8401,133000.0],["2023-03-06",112.8994,112.8994,106.6992,108.5088,211600.0],["2023-03-07",108.4989,109.4383,107.4112,107.5397,137100.0],["2023-03-08",108.0737,108.756,106.8673,107.8166,91600.0],["2023-03-09",108.1528,108.7758,105.9971,106.3234,104900.0],["2023-03-10",105.6411,105.6411,102.9217,103.8512,269100.0],["2023-03-13",101.5274,105.0181,101.0923,103.5348,293800.0],["2023-03-14",106.9662,108.4297,103.1986,105.6213,158300.0],["2023-03-15",102.2987,102.7536,99.965,101.5471,177000.0],["2023-03-16",99.9946,105.0675,99.9946,104.2072,178600.0],["2023-03-17",103.5249,103.5249,99.0058,99.3716,573600.0],["2023-03-20",101.0329,103.6435,100.2517,102.269,218800.0],["2023-03-21",104.2072,105.2258,103.4161,103.8413,176600.0],["2023-03-22",103.6633,104.1281,101.0033,101.1813,156800.0],["2023-03-23",101.6065,103.4161,100.3506,101.5867,158000.0],["2023-03-24",100.5583,102.5953,99.6782,102.2196,131900.0],["2023-03-27",103.96,104.9686,102.2492,103.5941,139400.0],["2023-03-28",103.0107,105.1961,102.892,104.9489,142600.0],["2023-03-29",106.1553,106.1553,104.6917,105.7498,121600.0],["2023-03-30",106.7189,107.2529,105.5026,106.6794,97100.0],["2023-03-31",107.5793,109.2109,107.1639,108.0737,204000.0],["2023-04-03",107.8265,108.2813,106.8277,107.3716,151000.0],["2023-04-04",107.1046,107.1046,100.8154,101.824,182300.0],["2023-04-05",100.9044,101.6658,100.1825,101.1912,118000.0],["2023-04-06",101.5966,102.0119,100.5682,101.2109,123300.0],["2023-04-10",100.4693,103.3568,100.4693,102.9019,107900.0],["2023-04-11",103.3766,104.672,103.3469,103.8216,115800.0],["2023-04-12",105.0181,105.0181,102.892,103.248,76500.0],["2023-04-13",103.4853,104.8401,102.9909,104.2171,97800.0],["2023-04-14",104.0193,106.4322,103.5842,104.1973,111700.0],["2023-04-17",104.7115,105.1565,103.5743,104.9983,86300.0],["2023-04-18",106.274,107.1936,105.3444,105.4334,83800.0],["2023-04-19",104.672,106.1652,104.4445,106.0267,119500.0],["2023-04-20",105.0577,106.5904,104.9192,106.363,130300.0],["2023-04-21",106.8871,107.0057,105.2752,106.2937,116300.0],["2023-04-24",106.3531,107.3914,105.5026,106.3036,134300.0],["2023-04-25",104.6918,105.8092,100.9736,101.3296,286100.0],["2023-04-26",99.876,105.3642,98.1652,103.9699,328800.0],["2023-04-27",104.0984,109.1021,103.871,108.9241,151600.0],["2023-04-28",108.6571,109.468,106.1355,107.5002,141800.0],["2023-05-01",107.6188,108.9835,105.3642,106.1553,168800.0],["2023-05-02",105.8191,106.0762,103.1293,105.473,128300.0],["2023-05-03",105.8092,107.9748,105.1269,105.2455,161800.0],["2023-05-04",104.2566,104.8005,101.6559,102.2097,145700.0],["2023-05-05",104.0984,104.9686,103.2974,104.4841,126800.0],["2023-05-08",105.0774,105.0774,102.9513,104.0094,70700.0],["2023-05-09",103.3172,103.604,101.8735,102.4668,113100.0],["2023-05-10",104.4248,104.4248,101.4087,102.5064,67700.0],["2023-05-11",101.379,103.3172,101.3494,102.5855,69700.0],["2023-05-12",103.3271,103.6534,100.3902,101.4779,65700.0],["2023-05-15",102.0119,103.9303,101.8933,103.3469,119300.0],["2023-05-16",102.2591,102.892,100.9637,101.0824,76300.0],["2023-05-17",102.0119,103.6732,101.4087,102.9316,148400.0],["2023-05-18",102.4767,104.0391,102.3481,103.871,204000.0],["2023-05-19",105.5323,105.8092,103.0601,103.4853,91100.0],["2023-05-22",103.7128,104.8302,102.3283,103.5941,100100.0],["2023-05-23",103.0502,104.4149,101.5373,102.7635,90100.0],["2023-05-24",101.7835,101.8627,100.5858,101.1105,98600.0],["2023-05-25",100.6353,101.932,100.3285,101.7934,76700.0],["2023-05-26",101.6351,105.1984,101.6351,104.5946,114300.0],["2023-05-30",105.7923,109.029,104.6045,108.8905,289100.0],["2023-05-31",107.8313,109.2072,104.753,105.5251,571000.0],["2023-06-01",105.1093,108.0491,103.5652,107.2573,184100.0],["2023-06-02",109.2171,115.0868,109.2171,114.8096,248500.0],["2023-06-05",113.7505,113.7505,110.0585,111.7609,193700.0],["2023-06-06",111.1472,115.641,111.1472,114.9482,180300.0],["2023-06-07",116.0172,119.3331,116.0172,118.0463,260600.0],["2023-06-08",117.3139,118.9669,116.1063,117.5415,209000.0],["2023-06-09",117.6801,118.0463,116.037,117.393,80800.0],["2023-06-12",117.106,119.5905,116.0865,118.5709,140500.0],["2023-06-13",119.046,120.7485,119.046,120.3427,179200.0],["2023-06-14",120.9465,120.9861,115.9875,116.621,198900.0],["2023-06-15",116.2844,117.977,116.1657,117.5712,211100.0],["2023-06-16",118.7788,118.7788,116.1558,118.2047,542700.0],["2023-06-20",117.5415,121.7978,117.5415,121.3127,165500.0],["2023-06-21",120.699,121.867,118.6897,120.1942,149300.0],["2023-06-22",120.1547,120.1547,117.591,117.9375,140800.0],["2023-06-23",115.3243,117.2149,114.4929,115.2055,202300.0],["2023-06-26",114.7502,117.2446,114.7502,115.6213,128500.0],["2023-06-27",116.0469,118.8481,115.2946,118.6402,90000.0],["2023-06-28",118.8283,119.0658,117.4821,117.7395,67000.0],["2023-06-29",117.7791,120.7386,117.7791,120.1942,78000.0],["2023-06-30",121.4612,122.0353,119.9765,120.0656,103700.0],["2023-07-03",119.4915,121.7384,119.4123,121.7384,47800.0],["2023-07-05",120.3229,124.599,117.1852,117.5019,330400.0],["2023-07-06",116.1953,116.6408,114.0177,115.6806,69900.0],["2023-07-07",115.9776,118.472,115.9776,116.4032,76100.0],["2023-07-10",115.9875,118.8877,115.0175,118.472,94500.0],["2023-07-11",119.1351,120.3625,117.6108,118.6798,88500.0],["2023-07-12",121.5107,121.9957,119.1747,119.7488,184900.0],["2023-07-13",120.2536,121.0752,118.6798,120.4912,85500.0],["2023-07-14",119.2341,119.2341,115.3144,115.3837,162400.0],["2023-07-17",115.067,117.5217,114.8591,115.4926,137100.0],["2023-07-18",115.7994,117.5316,115.0571,116.0766,102100.0],["2023-07-19",116.1162,116.3834,114.4236,114.9977,90600.0],["2023-07-20",115.4332,117.1357,113.5327,116.3438,102400.0],["2023-07-21",117.0961,117.106,114.7007,114.8195,89000.0],["2023-07-24",114.9977,116.0469,113.3744,115.0571,116200.0],["2023-07-25",113.7109,115.5421,113.5624,115.255,120400.0],["2023-07-26",114.7304,118.759,114.7304,118.0958,148100.0],["2023-07-27",118.1651,118.2443,116.8684,117.2941,227400.0],["2023-07-28",118.274,120.4417,118.274,119.6004,88900.0],["2023-07-31",119.6004,122.5599,119.6004,122.3521,116000.0],["2023-08-01",121.7087,121.9759,117.8682,119.3133,207200.0],["2023-08-02",115.453,118.9767,113.3447,113.3843,136000.0],["2023-08-03",111.7609,113.1368,110.2267,110.5929,212600.0],["2023-08-04",110.6028,111.5333,109.2765,109.8605,110500.0],["2023-08-07",109.7813,111.5729,109.7813,111.1769,125200.0],["2023-08-08",109.2666,110.5534,107.4849,109.8704,122000.0],["2023-08-09",109.9199,110.5435,108.5044,110.2366,81900.0],["2023-08-10",110.4346,112.0282,110.0881,110.9493,143300.0],["2023-08-11",110.2663,110.9493,109.1676,110.4643,142000.0],["2023-08-14",109.7714,110.5435,108.4747,108.8014,142800.0],["2023-08-15",108.4252,109.227,108.0788,108.742,163900.0],["2023-08-16",108.8509,109.7714,107.9303,107.9303,116600.0],["2023-08-17",108.2075,108.7222,107.6334,107.7324,162200.0],["2023-08-18",106.9101,107.9107,106.2859,106.3453,171700.0],["2023-08-21",106.1571,106.8308,105.7806,105.9193,169100.0],["2023-08-22",106.5633,107.128,105.1466,106.4444,179800.0],["2023-08-23",106.8011,108.5547,106.1472,108.1485,130700.0],["2023-08-24",107.3658,109.4959,107.3658,108.7132,137800.0],["2023-08-25",109.8525,109.8525,106.6921,107.9008,107800.0],["2023-08-28",108.4754,110.7442,108.4754,109.4959,75900.0],["2023-08-29",109.1986,110.1993,108.8618,109.4959,98900.0],["2023-08-30",108.9212,111.0414,108.6339,108.9708,147400.0],["2023-08-31",108.9807,110.6749,108.7033,108.8915,102800.0],["2023-09-01",109.8922,110.6352,109.3968,109.8624,84200.0],["2023-09-05",108.5151,108.5151,105.315,105.5131,174700.0],["2023-09-06",105.741,106.4345,104.7602,106.2166,92200.0],["2023-09-07",106.0085,106.0085,104.0171,105.4834,100200.0],["2023-09-08",104.9484,106.3255,104.4332,104.78,128600.0],["2023-09-11",106.0382,107.2865,105.2258,107.0884,154300.0],["2023-09-12",106.6921,108.0692,106.5435,107.0686,107900.0],["2023-09-13",106.8011,109.3671,106.058,108.624,199200.0],["2023-09-14",109.6247,110.3974,108.2376,108.9212,96600.0],["2023-09-15",108.6042,108.6042,106.4246,107.9999,592900.0],["2023-09-18",107.5045,109.0005,106.8902,106.9794,85200.0],["2023-09-19",106.7416,107.6234,105.8203,106.1769,94000.0],["2023-09-20",107.1379,107.8909,104.3242,104.3936,85400.0],["2023-09-21",103.393,104.6413,103.0363,103.5416,108300.0],["2023-09-22",103.7199,104.0766,102.7688,102.8481,62700.0],["2023-09-25",102.0951,104.3143,102.0951,103.0165,83800.0],["2023-09-26",102.1248,103.1156,102.0753,102.2338,103600.0],["2023-09-27",103.3137,104.2549,102.1743,103.1948,70300.0],["2023-09-28",103.4128,105.1168,103.2245,104.4332,141300.0],["2023-09-29",105.0574,105.2555,103.5614,104.1657,129500.0],["2023-10-02",103.6902,104.0468,102.7292,103.1156,127900.0],["2023-10-03",102.3626,103.4821,102.3626,102.5409,153200.0],["2023-10-04",102.2635,102.8976,100.3019,102.6202,141100.0],["2023-10-05",102.6202,102.957,101.9069,102.323,143700.0],["2023-10-06",101.7384,104.2747,101.7384,102.4418,118500.0],["2023-10-09",101.2034,103.0165,100.9954,102.1843,90900.0],["2023-10-10",102.6103,104.4134,102.6103,103.0363,97400.0],["2023-10-11",103.1056,104.0567,101.7285,102.4815,75900.0],["2023-10-12",102.3824,102.3824,100.5198,101.6294,179800.0],["2023-10-13",101.7979,102.4121,99.5489,99.7471,119200.0],["2023-10-16",100.5595,101.3223,100.2325,100.7576,164600.0],["2023-10-17",100.2226,103.8289,100.2226,102.4518,129300.0],["2023-10-18",101.1935,101.1935,99.1328,99.6183,128800.0],["2023-10-19",99.0932,101.1242,97.9736,98.3501,157700.0],["2023-10-20",99.3706,99.8263,96.1507,96.2299,158000.0],["2023-10-23",96.121,96.7154,94.4466,94.5358,183000.0],["2023-10-24",95.0609,95.8535,93.6541,95.3383,146100.0],["2023-10-25",98.8653,105.424,98.7761,104.9088,383800.0],["2023-10-26",104.3738,105.1961,102.214,102.6499,279200.0],["2023-10-27",103.0363,103.0363,98.7167,99.1724,196200.0],["2023-10-30",100.8071,101.144,99.222,100.9062,138000.0],["2023-10-31",101.0845,103.2939,100.4208,103.0561,162000.0],["2023-11-01",102.3725,102.8679,101.352,102.6202,163500.0],["2023-11-02",104.7701,105.6518,103.4524,105.1862,167100.0],["2023-11-03",107.7522,107.7522,106.0679,106.8011,115800.0],["2023-11-06",106.1274,106.1868,104.7007,105.0871,188400.0],["2023-11-07",104.2351,104.6016,101.8969,101.9663,109700.0],["2023-11-08",102.64,103.5515,101.5799,103.1552,116000.0],["2023-11-09",103.7298,104.0766,102.2239,102.3527,112700.0],["2023-11-10",102.8976,103.3236,101.5601,102.3527,126100.0],["2023-11-13",102.1942,102.7292,101.1044,102.5112,133700.0],["2023-11-14",105.4438,107.8414,105.2258,107.4649,260100.0],["2023-11-15",107.1578,108.8915,105.5429,105.5924,147100.0],["2023-11-16",105.9193,106.0184,103.492,104.6809,100300.0],["2023-11-17",105.8401,106.1967,104.9286,105.9689,131100.0],["2023-11-20",106.0085,106.0085,104.6611,105.4636,99900.0],["2023-11-21",104.8989,105.6419,104.7503,105.2654,81300.0],["2023-11-22",106.0085,106.8407,105.4834,105.6915,99900.0],["2023-11-24",105.4041,106.9101,105.3051,106.6525,211600.0],["2023-11-27",106.1769,106.5831,105.0475,106.2463,172400.0],["2023-11-28",105.7113,106.3652,103.8388,103.9676,125400.0],["2023-11-29",104.8691,105.6122,102.4914,102.9769,227700.0],["2023-11-30",103.8388,104.4927,101.4313,102.3428,189100.0],["2023-12-01",102.6796,104.5125,101.9069,104.3936,280900.0],["2023-12-04",104.0766,105.2258,104.0072,104.4134,154300.0],["2023-12-05",104.4828,104.4828,102.4419,102.7589,143400.0],["2023-12-06",103.2543,104.4729,102.5806,102.6202,116200.0],["2023-12-07",102.9669,104.0667,101.7384,103.9874,132200.0],["2023-12-08",103.7397,105.3942,103.1651,103.9676,131100.0],["2023-12-11",103.9676,104.9583,103.5317,104.3738,140300.0],["2023-12-12",104.0865,104.2846,102.9273,103.3831,144400.0],["2023-12-13",103.4524,105.206,102.323,104.9682,195500.0],["2023-12-14",107.2172,107.9404,105.2853,107.2271,320200.0],["2023-12-15",107.6832,108.6451,104.1827,104.857,780400.0],["2023-12-18",105.6702,106.3941,104.153,104.1728,304800.0],["2023-12-19",104.7381,105.2041,103.0324,103.6175,444400.0],["2023-12-20",103.4192,104.1629,100.236,100.6425,279900.0],["2023-12-21",101.3268,102.3184,100.0872,101.1086,198000.0],["2023-12-22",101.1086,102.1796,99.8591,100.6128,158800.0],["2023-12-26",100.8508,100.8904,99.4724,100.0575,229500.0],["2023-12-27",99.9583,100.5533,98.9766,99.4724,168600.0],["2023-12-28",98.9171,100.3847,97.8461,100.3847,267800.0],["2023-12-29",100.355,100.6128,98.5402,98.6196,135000.0],["2024-01-02",97.9254,98.7882,95.5058,95.843,197400.0],["2024-01-03",95.4661,95.4661,91.5194,91.5392,232100.0],["2024-01-04",91.2318,92.5209,90.4881,90.8252,233800.0],["2024-01-05",90.0716,91.678,89.4567,91.2814,212000.0],["2024-01-08",90.845,92.1044,90.6368,91.8863,218300.0],["2024-01-09",90.6269,92.0251,89.5261,91.8863,180000.0],["2024-01-10",91.8466,92.6399,91.0335,92.5209,129000.0],["2024-01-11",92.392,92.9275,90.974,92.7093,148800.0],["2024-01-12",93.8696,93.8696,92.4019,93.0762,110600.0],["2024-01-16",92.0549,92.8978,91.1822,91.1921,255100.0],["2024-01-17",90.2401,90.7161,89.427,89.6451,170400.0],["2024-01-18",90.1112,90.7955,89.5559,90.379,120200.0],["2024-01-19",90.9145,98.8377,89.2088,98.4312,553400.0],["2024-01-22",98.6692,99.3237,97.2214,98.8973,546000.0],["2024-01-23",100.2161,101.8028,99.5616,101.5449,311600.0],["2024-01-24",102.3283,102.3283,98.3518,98.7386,217000.0],["2024-01-25",100.3649,100.9599,99.0559,100.6227,169600.0],["2024-01-26",101.1483,101.7929,100.4244,101.3466,184500.0],["2024-01-29",101.069,103.0225,100.6525,102.8143,175800.0],["2024-01-30",102.1598,102.5465,99.0162,100.107,204700.0],["2024-01-31",100.1368,101.0491,97.8758,97.9353,150200.0],["2024-02-01",98.5799,99.998,96.9635,99.9484,169200.0],["2024-02-02",98.7187,99.7996,98.0841,99.1055,98400.0],["2024-02-05",97.8064,98.5799,96.9338,97.3205,139200.0],["2024-02-06",97.1222,98.9766,96.8743,97.8064,100400.0],["2024-02-07",98.1932,100.4244,97.2114,99.5021,124700.0],["2024-02-08",99.4129,101.0689,99.1055,100.9103,112500.0],["2024-02-09",101.1483,102.7349,100.95,102.4176,132000.0],["2024-02-12",102.0309,103.3795,102.0309,102.725,132000.0],["2024-02-13",99.6211,100.7318,97.9254,98.4312,266500.0],["2024-02-14",100.0674,102.7845,98.3816,102.3184,233100.0],["2024-02-15",103.1117,104.272,100.7913,104.1728,203000.0],["2024-02-16",103.2307,103.9249,101.4755,102.5465,221600.0],["2024-02-20",100.8409,102.4374,100.3847,101.9118,181700.0],["2024-02-21",103.1316,104.0042,95.2678,96.428,394800.0],["2024-02-22",97.1718,99.0261,95.8231,99.0162,341300.0],["2024-02-23",99.1848,99.6112,97.5585,98.1337,140300.0],["2024-02-26",97.7172,102.6655,97.4098,102.4672,228700.0],["2024-02-27",102.8142,103.9546,100.5632,100.9896,304000.0],["2024-02-28",100.1071,101.069,100.1071,100.4145,126700.0],["2024-02-29",102.13,102.1895,100.0674,100.6326,163400.0],["2024-03-01",100.6425,101.6143,100.107,100.9202,127000.0],["2024-03-04",100.6525,101.5846,99.4129,99.5914,118500.0],["2024-03-05",99.165,100.117,97.5288,97.6279,107100.0],["2024-03-06",98.6295,99.5517,98.0444,99.1551,104400.0],["2024-03-07",99.641,103.1316,99.3336,100.5533,215900.0],["2024-03-08",101.7544,104.8216,101.7544,103.3426,343800.0],["2024-03-11",103.1341,103.3426,100.4243,101.7742,210600.0],["2024-03-12",101.675,103.9679,100.9702,103.5709,151800.0],["2024-03-13",103.2135,104.5536,101.2978,104.0275,182900.0],["2024-03-14",103.9084,103.9084,100.0669,100.6625,188100.0],["2024-03-15",99.7691,101.7246,99.7691,101.2779,359300.0],["2024-03-18",101.3077,102.0323,98.5283,98.6077,166000.0],["2024-03-19",98.1511,100.0073,98.1511,99.4912,139900.0],["2024-03-20",98.9353,99.9577,98.5879,99.0048,163700.0],["2024-03-21",100.2059,101.804,99.5011,100.8312,180200.0],["2024-03-22",101.0099,101.0099,99.0743,99.8982,104000.0],["2024-03-25",100.4143,100.4143,97.8037,98.032,214500.0],["2024-03-26",98.7169,99.5805,97.1387,99.5011,151000.0],["2024-03-27",100.5037,104.097,100.5037,103.7893,169200.0],["2024-03-28",104.1466,105.0698,103.5312,104.1168,138000.0],["2024-04-01",104.1565,104.1565,100.186,100.6724,162300.0],["2024-04-02",99.8088,100.4242,97.4662,98.0618,194100.0],["2024-04-03",97.2379,99.3026,97.2379,98.7169,146700.0],["2024-04-04",100.3448,100.8412,99.1934,100.325,184300.0],["2024-04-05",96.285,98.4886,94.2005,98.1611,712800.0],["2024-04-08",99.3125,99.4713,94.0119,94.0714,394900.0],["2024-04-09",94.2997,96.553,93.9821,96.3545,280700.0],["2024-04-10",94.2997,95.481,92.7413,92.9498,272200.0],["2024-04-11",93.2078,95.1931,92.6222,95.0244,233500.0],["2024-04-12",95.0343,95.1137,91.5303,91.9472,270200.0],["2024-04-15",92.3145,93.2873,91.3417,92.374,291200.0],["2024-04-16",91.2821,91.57,89.7833,89.9024,228100.0],["2024-04-17",90.3491,91.3119,89.5153,89.5153,226000.0],["2024-04-18",90.1803,90.7461,88.3142,89.0487,265700.0],["2024-04-19",88.9991,91.5105,88.9991,91.034,269800.0],["2024-04-22",91.5204,91.7487,88.4333,89.6939,428200.0],["2024-04-23",89.6939,91.6097,89.2274,90.905,142200.0],["2024-04-24",92.1755,92.1755,88.6815,89.5053,232300.0],["2024-04-25",88.4333,89.0289,87.3811,87.9568,341000.0],["2024-04-26",88.2943,90.3491,88.0363,90.1307,294500.0],["2024-04-29",90.6766,90.8454,89.1877,89.7336,155100.0],["2024-04-30",88.9495,89.9421,88.2844,88.4333,164100.0],["2024-05-01",88.4929,89.4756,87.9171,88.1851,410000.0],["2024-05-02",88.8403,91.9075,87.3811,89.7138,437000.0],["2024-05-03",90.9744,91.163,89.8726,90.4682,296100.0],["2024-05-06",91.0737,92.0365,90.6071,91.431,173500.0],["2024-05-07",91.302,92.7512,90.627,92.3145,132400.0],["2024-05-08",91.8082,91.9373,90.4483,91.1035,220000.0],["2024-05-09",91.4112,93.188,90.8851,92.8902,149100.0],["2024-05-10",93.3071,94.0913,92.8108,93.6843,333300.0],["2024-05-13",94.4486,95.0442,92.4336,92.5428,256500.0],["2024-05-14",93.9523,95.1335,93.2674,94.2799,348600.0],["2024-05-15",95.0541,95.4313,93.9722,95.1435,324100.0],["2024-05-16",95.2229,95.3916,92.1556,92.8009,232400.0],["2024-05-17",93.0788,93.5652,92.3145,92.8604,202500.0],["2024-05-20",92.7215,93.456,92.3145,92.374,136400.0],["2024-05-21",92.1358,93.7935,91.1729,93.7339,319600.0],["2024-05-22",93.1178,93.6644,92.0248,93.4557,282300.0],["2024-05-23",93.565,94.3798,90.9914,91.8658,252500.0],["2024-05-24",92.4322,92.9688,91.6671,92.8496,266500.0],["2024-05-28",93.3166,93.6048,92.3229,92.8595,241600.0],["2024-05-29",91.3789,93.3762,91.2199,92.6508,358700.0],["2024-05-30",93.1377,94.6084,93.1377,94.5885,288500.0],["2024-05-31",95.0058,95.8704,92.9191,94.9264,271300.0],["2024-06-03",95.8008,95.9002,92.5912,94.1215,254900.0],["2024-06-04",93.3762,94.8568,92.472,93.7935,558200.0],["2024-06-05",94.1314,94.4395,92.5415,93.6147,269900.0],["2024-06-06",93.3464,94.1215,92.7104,93.7836,158600.0],["2024-06-07",93.088,93.3166,91.6869,91.7863,157100.0],["2024-06-10",90.3952,93.9327,90.3952,93.8234,498900.0],["2024-06-11",93.0582,95.3437,92.5117,94.3699,403500.0],["2024-06-12",96.5361,97.6292,95.2344,96.2678,348200.0],["2024-06-13",96.1387,97.7683,94.8866,97.6093,347700.0],["2024-06-14",96.1883,97.4702,95.1251,96.4169,597200.0],["2024-06-17",95.7412,99.5569,95.3238,99.4675,290600.0],["2024-06-18",99.6761,100.6599,98.6328,99.8948,343100.0],["2024-06-20",99.0004,100.3519,97.341,98.9011,368700.0],["2024-06-21",99.0303,99.547,97.6391,98.5036,636500.0],["2024-06-24",98.9905,98.9905,97.1919,97.3012,214400.0],["2024-06-25",97.0926,97.649,95.0854,95.8604,160900.0],["2024-06-26",95.3238,96.2281,93.5352,94.7077,333200.0],["2024-06-27",94.8965,96.4864,94.1711,96.3771,148000.0],["2024-06-28",97.1423,97.1423,93.9724,94.3699,1448800.0],["2024-07-01",94.8469,95.4928,89.7393,89.789,350600.0],["2024-07-02",89.789,91.0411,89.4611,90.107,222900.0],["2024-07-03",90.8125,90.902,89.7692,90.733,145100.0],["2024-07-05",90.1169,90.4349,89.2723,89.9778,182800.0],["2024-07-08",90.5442,91.4385,90.4349,90.9218,207500.0],["2024-07-09",90.7728,90.7728,88.1991,88.219,146400.0],["2024-07-10",89.014,90.425,87.752,90.0474,199800.0],["2024-07-11",91.4882,93.9824,89.3021,93.3861,218700.0],["2024-07-12",94.9959,94.9959,93.416,94.032,150500.0],["2024-07-15",94.8071,96.0293,94.2109,95.1152,220500.0],["2024-07-16",96.2181,98.2254,95.9896,98.1459,300200.0],["2024-07-17",97.3509,99.7358,97.3509,99.0899,226300.0],["2024-07-18",98.3844,103.1342,98.3844,101.584,1089800.0],["2024-07-19",101.0077,101.6238,99.3284,100.4512,463300.0],["2024-07-22",100.6301,104.4756,99.5172,103.7403,293000.0],["2024-07-23",103.1242,103.8496,101.435,101.8026,277700.0],["2024-07-24",101.4548,102.1504,98.6527,98.7222,271700.0],["2024-07-25",99.3383,100.3916,97.2615,98.1856,336900.0],["2024-07-26",100.0836,101.3654,99.4476,99.8649,222800.0],["2024-07-29",100.1829,100.332,96.4467,96.7945,421900.0],["2024-07-30",97.3609,97.3609,95.4629,96.0393,372800.0],["2024-07-31",94.5388,100.4214,92.7105,97.7583,470600.0],["2024-08-01",97.8875,98.9309,94.2705,94.6978,455500.0],["2024-08-02",91.5081,93.5451,90.425,93.2769,243400.0],["2024-08-05",89.2624,91.5876,88.4774,89.471,214800.0],["2024-08-06",89.3319,90.5442,88.5469,88.9742,324900.0],["2024-08-07",90.1368,90.7032,87.7917,88.0998,267400.0],["2024-08-08",89.014,90.0176,88.07,89.4313,173000.0],["2024-08-09",89.3419,90.107,88.4475,89.8586,175700.0],["2024-08-12",89.2624,89.7691,87.7321,87.8812,146300.0],["2024-08-13",88.9941,88.9941,87.0167,88.0799,179400.0],["2024-08-14",88.3382,88.3382,86.3409,86.7086,158500.0],["2024-08-15",88.527,89.7691,86.5099,88.8152,254100.0],["2024-08-16",88.4774,89.5704,87.911,88.9543,121200.0],["2024-08-19",89.0041,91.3219,88.7355,91.312,222400.0],["2024-08-20",90.8345,90.9539,88.1187,88.1486,247200.0],["2024-08-21",88.8151,88.9543,87.7009,88.1486,209900.0],["2024-08-22",88.1585,88.258,86.2982,86.3579,180000.0],["2024-08-23",86.9051,90.1282,86.5867,89.6706,217500.0],["2024-08-26",90.4366,91.2423,89.6208,89.8297,198000.0],["2024-08-27",89.7303,90.8743,88.8847,88.9842,173800.0],["2024-08-28",89.1433,89.4617,87.8501,88.0093,129300.0],["2024-08-29",88.8449,89.9491,88.0889,89.2925,170200.0],["2024-08-30",89.4119,91.3916,88.8847,89.3721,357200.0],["2024-09-03",88.5564,89.2627,85.9401,87.0841,221200.0],["2024-09-04",86.2982,88.8449,85.6715,88.7653,209900.0],["2024-09-05",89.1831,89.1831,87.3129,87.9098,182200.0],["2024-09-06",88.2281,89.0439,86.4673,87.3925,291100.0],["2024-09-09",87.0045,87.8899,85.7809,86.4673,197700.0],["2024-09-10",86.6564,87.3527,84.2589,84.4877,307000.0],["2024-09-11",84.3683,85.1542,82.2096,85.1144,544500.0],["2024-09-12",85.6516,86.8354,84.6568,86.7757,206800.0],["2024-09-13",88.0192,89.2627,87.303,89.1533,233400.0],["2024-09-16",89.9093,89.9093,88.6459,89.2528,345600.0],["2024-09-17",90.4664,91.491,89.9989,90.0884,210100.0],["2024-09-18",89.9989,93.1523,89.4418,90.9439,202400.0],["2024-09-19",93.1822,94.2864,91.6204,92.1675,173500.0],["2024-09-20",91.5706,91.8989,90.546,90.7251,530900.0],["2024-09-23",91.2722,91.889,90.5559,91.4711,243200.0],["2024-09-24",91.8492,93.5801,91.3717,93.3414,298900.0],["2024-09-25",93.5105,93.8288,91.8492,93.3812,293500.0],["2024-09-26",94.5053,97.0121,93.5105,96.8132,296900.0],["2024-09-27",97.6985,98.9122,96.4849,97.3106,285300.0],["2024-09-30",97.2111,98.0865,96.5545,97.997,293300.0],["2024-10-01",97.9572,98.9122,96.3158,98.8127,252900.0],["2024-10-02",98.7829,99.4991,97.1813,98.7829,309200.0],["2024-10-03",97.8577,98.1462,96.4053,97.2509,253400.0],["2024-10-04",98.7928,99.7578,97.3205,99.4096,283000.0],["2024-10-07",98.6138,100.1756,98.2556,99.3598,170800.0],["2024-10-08",99.0117,99.0515,97.6588,98.2158,164400.0],["2024-10-09",98.0169,98.3551,95.51,95.9079,272600.0],["2024-10-10",94.8236,95.8582,93.9382,94.2665,222300.0],["2024-10-11",93.7492,96.1666,93.7492,95.7388,134600.0],["2024-10-14",95.3508,98.6536,94.9231,98.5541,223900.0],["2024-10-15",98.3949,99.3996,97.0022,97.4996,253900.0],["2024-10-16",97.987,98.3452,97.1116,97.8975,216700.0],["2024-10-17",97.9473,99.4693,97.5095,99.4295,230700.0],["2024-10-18",99.8174,100.9714,97.6389,98.1363,175400.0],["2024-10-21",98.3651,98.3651,96.3456,97.2012,272200.0],["2024-10-22",97.0917,97.8378,94.5948,94.7639,311300.0],["2024-10-23",99.4792,112.3021,99.1211,111.566,1865200.0],["2024-10-24",112.5011,117.6541,110.9194,117.4054,892700.0],["2024-10-25",117.9326,117.9326,112.4016,113.8142,430300.0],["2024-10-28",114.8985,117.485,113.7247,116.3708,514100.0],["2024-10-29",114.6797,115.3561,113.5356,114.1922,278800.0],["2024-10-30",112.7299,116.3907,112.7299,115.1074,341300.0],["2024-10-31",114.6498,114.6498,110.6806,110.8398,315900.0],["2024-11-01",111.4167,114.5105,110.989,114.3116,400200.0],["2024-11-04",113.5257,115.5153,112.6204,114.3215,389000.0],["2024-11-05",114.1325,115.6148,113.4461,115.0676,293300.0],["2024-11-06",119.2756,121.3647,115.764,118.9772,485400.0],["2024-11-07",118.8777,118.8777,116.0823,116.0823,354100.0],["2024-11-08",116.2614,118.3206,114.6996,118.3007,567700.0],["2024-11-11",119.3751,119.3751,116.9975,117.863,318600.0],["2024-11-12",116.9279,117.1169,113.0979,113.6351,306000.0],["2024-11-13",115.575,120.9866,114.62,120.2704,726900.0],["2024-11-14",120.7578,122.26,116.6294,117.1368,655000.0],["2024-11-15",117.853,118.7285,115.6844,115.8137,259000.0],["2024-11-18",115.8635,117.6043,115.4655,117.1666,208600.0],["2024-11-19",115.8933,118.6588,115.8933,117.5844,337000.0],["2024-11-20",116.7389,118.0122,115.4954,117.9227,191400.0],["2024-11-21",117.4452,118.8677,117.0473,118.5593,332600.0],["2024-11-22",118.3604,120.6385,117.8729,120.0615,386300.0],["2024-11-25",121.3647,124.936,121.1557,123.4338,531500.0],["2024-11-26",123.5532,124.936,122.5783,123.5433,592500.0],["2024-11-27",124.0009,126.5674,123.6328,124.6077,737800.0],["2024-11-29",125.314,126.647,125.1449,125.3637,264500.0],["2024-12-02",125.5428,125.9009,124.0407,124.5182,257700.0],["2024-12-03",124.4684,124.4684,123.0061,123.4637,217000.0],["2024-12-04",123.4438,125.702,122.6678,123.3443,351200.0],["2024-12-05",123.9611,123.9611,121.3249,121.5139,214500.0],["2024-12-06",122.3097,122.3097,120.34,122.1804,324900.0],["2024-12-09",122.3594,123.8516,121.2154,122.7375,544300.0],["2024-12-10",122.5186,126.2988,120.4594,125.2145,635800.0],["2024-12-11",125.3438,126.7365,123.6626,124.359,383500.0],["2024-12-12",124.1202,127.5622,124.1202,126.458,465800.0],["2024-12-13",126.1195,126.4182,122.187,122.3264,387300.0],["2024-12-16",121.9082,123.3219,120.7434,121.7091,326600.0],["2024-12-17",121.729,122.6151,120.1361,120.4646,656000.0],["2024-12-18",121.062,125.6815,120.1361,122.3761,698600.0],["2024-12-19",123.0133,123.6804,120.5841,123.0531,612200.0],["2024-12-20",122.4657,125.8208,121.5697,124.2279,1028300.0],["2024-12-23",124.437,128.031,123.6306,126.8761,662600.0],["2024-12-24",127.4038,132.0232,127.1151,129.9823,672800.0],["2024-12-26",129.5941,131.6947,128.2501,131.0775,489700.0],["2024-12-27",130.5697,132.1029,126.8861,127.812,2802100.0],["2024-12-30",128.3496,128.8772,125.3728,126.8562,751600.0],["2024-12-31",127.3042,127.6826,125.0542,126.5377,372300.0],["2025-01-02",127.4337,128.7379,124.3872,124.7655,574200.0],["2025-01-03",127.4337,130.7888,124.4569,127.0554,3537200.0],["2025-01-06",126.0399,128.2699,125.2733,127.1549,1563400.0],["2025-01-07",126.239,126.4381,122.5155,123.312,2205300.0],["2025-01-08",122.0376,122.8042,119.0609,121.6494,1006700.0],["2025-01-10",119.6582,122.1671,119.4989,121.271,852600.0],["2025-01-13",120.4646,123.2522,118.6029,122.4956,546500.0],["2025-01-14",123.2921,125.2733,120.604,121.4403,390600.0],["2025-01-15",123.989,125.4425,122.8839,125.0144,681200.0],["2025-01-16",125.7014,126.458,122.9735,123.4514,717000.0],["2025-01-17",123.2423,126.4779,120.6837,123.302,410900.0],["2025-01-21",124.0487,128.021,122.7146,126.2688,387700.0],["2025-01-22",126.6671,126.9956,125.0642,125.9702,296800.0],["2025-01-23",125.9403,129.7135,124.9547,128.3795,529100.0],["2025-01-24",127.822,131.1173,127.3839,130.6394,408200.0],["2025-01-27",129.604,132.8496,129.4348,130.5797,436800.0],["2025-01-28",130.8087,131.8839,127.0952,127.7323,351000.0],["2025-01-29",127.364,128.8972,125.2334,125.2334,486100.0],["2025-01-30",126.6173,129.6438,126.4381,128.2799,334700.0],["2025-01-31",127.8219,133.3872,127.0852,132.4115,447800.0],["2025-02-03",130.3009,130.5697,127.5332,128.469,354900.0],["2025-02-04",127.2644,130.1615,126.9359,127.4934,234400.0],["2025-02-05",128.4292,128.6781,124.5764,126.3584,420400.0],["2025-02-06",126.6173,129.8629,126.1494,129.4248,408000.0],["2025-02-07",129.2257,130.2213,126.9259,126.9657,298500.0],["2025-02-10",127.125,129.1361,127.0653,127.7722,398100.0],["2025-02-11",124.1283,128.3795,123.531,126.8562,237600.0],["2025-02-12",124.8651,126.7567,122.7146,125.1538,385600.0],["2025-02-13",125.2434,126.6372,123.4514,123.8596,375200.0],["2025-02-14",123.8596,124.5565,122.8441,123.4115,427700.0],["2025-02-18",122.9536,123.6206,121.5996,123.4314,428600.0],["2025-02-19",122.6848,123.3518,120.9923,121.958,419800.0],["2025-02-20",122.2567,122.4856,120.4746,120.8629,289500.0],["2025-02-21",121.6892,121.9779,117.677,118.3938,367800.0],["2025-02-24",116.7014,118.7821,116.1239,116.7213,588500.0],["2025-02-25",118.9713,135.8264,116.7611,134.6018,1518100.0],["2025-02-26",133.5564,138.4348,133.437,134.6516,944200.0],["2025-02-27",132.4115,135.3983,130.6095,130.7688,521000.0],["2025-02-28",130.4204,133.9049,129.1062,131.416,511800.0],["2025-03-03",131.5753,133.1084,128.5686,128.6781,419000.0],["2025-03-04",127.2246,134.4027,125.9005,131.2965,743000.0],["2025-03-05",132.1129,132.8098,130.0222,130.5797,528500.0],["2025-03-06",129.0465,132.6704,127.9215,130.4901,509000.0],["2025-03-07",131.3761,133.5664,130.6593,132.3418,500500.0],["2025-03-10",131.5149,131.8537,125.3975,127.1311,533000.0],["2025-03-11",127.5894,127.958,123.4746,124.8794,574100.0],["2025-03-12",125.0388,127.3901,123.7436,123.7436,504300.0],["2025-03-13",123.0362,123.355,119.7184,119.828,373500.0],["2025-03-14",120.3062,124.0425,119.2701,123.0561,762700.0],["2025-03-17",122.2889,126.5233,122.0897,125.3476,309200.0],["2025-03-18",124.6203,126.4037,124.0325,125.9554,274200.0],["2025-03-19",125.6565,127.0015,123.5443,125.9355,560600.0],["2025-03-20",124.7997,126.1746,124.5904,125.1285,479300.0],["2025-03-21",124.7499,125.4473,122.7771,123.6738,922600.0],["2025-03-24",125.5668,128.3466,125.5668,127.7488,541600.0],["2025-03-25",125.8757,128.775,125.8757,127.2108,489400.0],["2025-03-26",126.9318,128.8149,126.0351,126.3041,316500.0],["2025-03-27",126.065,127.1909,123.5244,125.4274,364300.0],["2025-03-28",124.969,125.517,120.904,121.7908,289400.0],["2025-03-31",120.8144,122.7871,117.666,121.7509,404800.0],["2025-04-01",120.6749,123.6639,120.366,123.624,369600.0],["2025-04-02",122.6775,125.3078,122.2192,124.8594,274900.0],["2025-04-03",120.2564,121.2826,110.8611,112.0766,717500.0],["2025-04-04",108.7887,109.5061,99.9613,103.2691,925800.0],["2025-04-07",99.5129,106.3677,95.6771,100.4893,620000.0],["2025-04-08",105.0824,105.0824,93.8638,95.1789,638400.0],["2025-04-09",94.4118,104.5942,89.749,102.1333,2018600.0],["2025-04-10",99.2439,101.3561,93.6147,95.5077,818300.0],["2025-04-11",95.0992,96.1752,91.0043,95.5675,986300.0],["2025-04-14",96.773,98.3472,93.5948,96.1553,647500.0],["2025-04-15",95.6472,98.3472,95.418,95.9162,398500.0],["2025-04-16",95.0095,97.3808,94.1328,94.9697,502200.0],["2025-04-17",94.7107,95.7867,93.6346,93.9236,387000.0],["2025-04-21",92.459,92.6084,89.8785,91.2434,376300.0],["2025-04-22",92.6383,94.6509,91.4427,94.3719,556500.0],["2025-04-23",97.2413,101.1569,96.5638,98.4967,626900.0],["2025-04-24",98.5764,103.01,97.9387,102.3425,524800.0],["2025-04-25",101.6152,103.7473,101.2466,102.7012,348700.0],["2025-04-28",102.6514,104.913,101.406,103.0001,490000.0],["2025-04-29",102.9702,106.3079,102.9702,105.1123,512100.0],["2025-04-30",104.2754,105.4311,99.7421,104.8732,576400.0],["2025-05-01",106.2481,106.2581,104.4647,105.1023,356600.0],["2025-05-02",107.6031,108.5098,105.5706,106.7662,441500.0],["2025-05-05",106.6068,106.6068,102.0934,102.213,834800.0],["2025-05-06",102.2827,105.8894,99.4731,104.5743,754400.0],["2025-05-07",105.4809,108.7688,104.8831,105.8595,700100.0],["2025-05-08",108.3902,113.0231,107.2444,111.6482,730400.0],["2025-05-09",111.688,112.6744,110.9408,111.9869,604900.0],["2025-05-12",117.0582,119.0608,116.5003,117.2376,590700.0],["2025-05-13",118.0147,119.9476,117.7656,118.3435,456700.0],["2025-05-14",118.0645,119.7981,116.3608,116.5999,546700.0],["2025-05-15",115.8327,118.4431,114.9859,118.1044,508600.0],["2025-05-16",118.0944,119.5391,116.2711,118.8715,418100.0],["2025-05-19",115.9324,118.4431,115.9324,118.2937,283100.0],["2025-05-20",117.9051,118.8018,116.7693,117.108,273800.0],["2025-05-21",116.1217,116.7892,113.5013,113.6408,534800.0],["2025-05-22",113.0231,115.3944,112.5548,114.0792,304600.0],["2025-05-23",111.7379,114.2884,110.6618,112.9035,365800.0],["2025-05-27",115.4564,118.9267,114.5689,118.0192,471800.0],["2025-05-28",118.0591,119.2358,116.0448,116.5633,317800.0],["2025-05-29",116.7428,117.3212,115.7456,116.4337,304100.0],["2025-05-30",114.9977,115.8254,113.5617,114.4891,403900.0],["2025-06-02",113.3722,113.3722,111.6571,112.4847,332300.0],["2025-06-03",113.6814,116.7727,112.5545,116.5932,509100.0],["2025-06-04",116.3938,119.3255,116.3938,118.1588,494400.0],["2025-06-05",118.438,120.8513,118.2885,120.1632,618800.0],["2025-06-06",122.2872,122.6662,120.3327,121.5194,374700.0],["2025-06-09",122.3571,124.2418,120.7416,123.434,364500.0],["2025-06-10",123.5836,124.0423,121.7587,123.0152,310200.0],["2025-06-11",123.1947,123.8529,120.7815,121.3698,379000.0],["2025-06-12",120.4025,121.0407,119.4352,120.1732,422800.0],["2025-06-13",118.6574,119.2956,116.7627,117.5605,308400.0],["2025-06-16",118.9566,121.1405,118.5378,121.0108,398800.0],["2025-06-17",119.505,120.7316,118.448,118.807,386500.0],["2025-06-18",118.468,120.951,118.468,119.0364,364100.0],["2025-06-20",119.6048,120.582,118.079,118.3882,578100.0],["2025-06-23",118.5278,120.5721,116.7129,120.4723,377200.0],["2025-06-24",121.659,122.2374,119.6147,119.7244,538800.0],["2025-06-25",119.9139,120.3427,117.5405,117.6403,367700.0],["2025-06-26",117.8098,119.3754,117.6901,119.3754,586900.0],["2025-06-27",119.6646,121.5693,118.7472,121.29,1724500.0],["2025-06-30",121.3698,121.4795,119.5948,119.9239,346700.0],["2025-07-01",118.6275,124.1321,118.3882,122.6961,360200.0],["2025-07-02",122.5565,126.2461,121.9881,125.6777,525800.0],["2025-07-03",126.7348,127.5026,125.1193,126.1165,149900.0],["2025-07-07",124.9897,125.8473,123.1847,123.4141,356000.0],["2025-07-08",124.4113,126.5353,124.0623,125.219,460900.0],["2025-07-09",125.8971,130.1552,123.9127,130.1552,583400.0],["2025-07-10",130.1552,134.7523,129.4372,133.7551,671800.0],["2025-07-11",132.6981,134.2038,130.5541,132.8776,574300.0],["2025-07-14",131.4216,132.8776,128.4001,128.7591,471300.0],["2025-07-15",130.7236,130.9131,127.0938,127.1935,548100.0],["2025-07-16",127.732,130.0654,127.1636,129.856,504700.0],["2025-07-17",130.1652,134.4432,130.0954,133.1269,616300.0],["2025-07-18",133.9645,133.9645,131.0926,131.8205,454800.0],["2025-07-21",132.5285,132.9673,128.0511,128.5896,382900.0],["2025-07-22",127.7719,131.7408,126.4057,131.1524,469000.0],["2025-07-23",132.2892,135.929,132.0598,135.0215,523300.0],["2025-07-24",134.493,135.6298,133.446,135.1013,321900.0],["2025-07-25",135.5999,138.6713,133.7551,138.6314,447300.0],["2025-07-28",138.7012,139.858,136.9362,138.5716,540000.0],["2025-07-29",139.7882,139.9876,135.1911,136.7666,562600.0],["2025-07-30",136.5074,138.8109,134.6825,136.8963,506200.0],["2025-07-31",135.5202,137.6442,135.2011,137.4149,628400.0],["2025-08-01",134.2138,134.7025,130.9929,132.4887,686800.0],["2025-08-04",132.4188,134.7324,131.7507,133.2465,699100.0],["2025-08-05",136.4874,144.2557,136.4874,139.3694,1303000.0],["2025-08-06",141.4236,141.9821,134.2039,135.7296,962000.0],["2025-08-07",138.1129,138.6015,132.9075,134.3036,596700.0],["2025-08-08",135.3207,136.3279,134.2537,135.3606,374800.0],["2025-08-11",136.1584,138.6115,135.2908,135.3407,277100.0],["2025-08-12",137.1855,140.8054,136.4177,140.4164,401400.0],["2025-08-13",142.0917,145.2329,141.0347,145.2329,567600.0],["2025-08-14",143.3582,144.136,139.8081,139.9378,344700.0],["2025-08-15",139.858,140.3267,138.1229,138.2126,289800.0],["2025-08-18",138.6218,140.3781,138.6118,138.9211,245000.0],["2025-08-19",139.47,140.6975,138.4721,140.5977,268800.0],["2025-08-20",139.8492,139.9191,138.492,139.2205,238800.0],["2025-08-21",138.5619,140.0688,137.3744,139.5099,249500.0],["2025-08-22",140.6376,148.4513,138.4321,147.3935,738500.0],["2025-08-25",145.9665,146.8546,144.3399,145.8966,362000.0],["2025-08-26",146.1661,147.8925,144.5594,145.218,332000.0],["2025-08-27",143.9407,146.1561,143.6413,144.3,307100.0],["2025-08-28",144.8488,144.8488,142.0646,143.7611,315000.0],["2025-08-29",144.3997,144.3997,141.9548,142.9927,273600.0],["2025-09-02",140.4879,142.1145,139.8492,141.8949,300900.0],["2025-09-03",141.5557,142.6135,140.0787,141.1465,391900.0],["2025-09-04",137.1947,142.7232,136.7956,141.416,901400.0],["2025-09-05",141.416,143.5515,138.4621,141.1964,1531300.0],["2025-09-08",141.7053,142.7332,139.929,141.4359,580700.0],["2025-09-09",140.6675,140.6675,138.512,138.8214,516000.0],["2025-09-10",136.9153,141.0068,135.5482,136.2367,689200.0],["2025-09-11",136.6958,140.3082,136.2467,139.8492,503000.0],["2025-09-12",137.9531,139.1606,137.1149,137.1648,358500.0],["2025-09-15",138.2625,139.7494,136.1768,137.554,466100.0],["2025-09-16",137.2346,138.4122,135.4683,135.7777,395500.0],["2025-09-17",135.7477,139.0109,134.5103,134.7298,551500.0],["2025-09-18",135.608,137.3145,133.9814,135.4384,511600.0],["2025-09-19",135.8475,136.5661,134.3806,134.5602,2717600.0],["2025-09-22",133.7918,137.4043,132.6741,136.8854,480100.0],["2025-09-23",137.0251,138.522,136.606,137.6238,609400.0],["2025-09-24",137.2446,138.7216,135.5182,136.0272,507800.0],["2025-09-25",134.7698,136.1569,133.0234,136.0172,442500.0],["2025-09-26",135.8775,138.7714,135.5781,137.065,473800.0],["2025-09-29",137.2446,137.7137,136.087,136.8754,327000.0],["2025-09-30",137.2147,140.5078,136.3265,140.1586,661800.0],["2025-10-01",139.4002,141.6555,137.8833,140.8272,344500.0],["2025-10-02",141.6155,143.2022,140.5777,143.0026,450700.0],["2025-10-03",143.6912,146.9245,142.2542,144.5295,510400.0],["2025-10-06",145.0983,146.6451,142.3041,146.5154,700500.0],["2025-10-07",146.695,147.3037,142.2143,143.0126,699500.0],["2025-10-08",144.4397,147.1241,141.9448,144.6991,621100.0],["2025-10-09",145.6671,145.6671,139.7594,140.7473,602600.0],["2025-10-10",141.1166,141.9448,134.6301,134.8895,858200.0],["2025-10-13",136.8455,139.7494,136.5261,138.5918,435100.0],["2025-10-14",136.7257,140.8072,136.7257,140.5278,613000.0],["2025-10-15",140.887,141.7053,136.3864,136.4662,686900.0],["2025-10-16",137.1648,137.8035,133.9116,134.161,804100.0],["2025-10-17",133.7519,135.7178,129.8201,131.0974,859800.0],["2025-10-20",132.0854,133.223,130.1194,131.5265,605600.0],["2025-10-21",131.4167,135.4483,130.2991,132.9535,642800.0],["2025-10-22",132.8438,133.1132,128.7523,129.1015,504800.0],["2025-10-23",128.892,130.8978,128.5926,129.6504,274700.0],["2025-10-24",131.1074,131.3269,129.2113,129.8999,333200.0],["2025-10-27",129.8799,130.1993,127.8442,128.4329,416600.0],["2025-10-28",127.9938,128.8421,126.477,127.3951,452100.0],["2025-10-29",127.5248,128.7523,124.3814,125.1398,533700.0],["2025-10-30",124.9502,126.0978,123.0741,123.7028,463500.0],["2025-10-31",123.2338,126.1477,122.0961,125.8383,593900.0],["2025-11-03",126.3972,126.956,123.5431,124.3614,646600.0],["2025-11-04",132.5943,142.4139,131.2172,138.1228,1339400.0],["2025-11-05",140.1985,142.2542,137.7137,141.0168,613900.0],["2025-11-06",140.7074,141.4559,135.5781,140.1785,614700.0],["2025-11-07",139.2305,141.7053,138.8313,141.0068,599600.0],["2025-11-10",142.0047,142.7033,139.2105,141.9449,512300.0],["2025-11-11",141.9548,142.9128,140.7473,141.8451,395500.0],["2025-11-12",141.5856,144.5494,140.3981,140.5078,419300.0],["2025-11-13",138.9211,140.7074,136.2467,137.2446,648600.0],["2025-11-14",134.9394,136.6559,132.5444,134.4205,473700.0],["2025-11-17",134.151,137.544,133.9415,135.4683,626600.0],["2025-11-18",135.0392,137.3644,133.5822,135.6679,442500.0],["2025-11-19",135.3486,136.7157,132.235,132.2849,507100.0],["2025-11-20",133.7718,135.9174,130.4887,131.9955,363500.0],["2025-11-21",132.9535,139.0509,132.9036,138.6816,548400.0],["2025-11-24",137.1648,141.0168,134.9893,138.8014,406300.0],["2025-11-25",140.0089,142.9927,137.524,142.3939,541800.0],["2025-11-26",141.5357,142.4538,140.7074,140.8671,572700.0],["2025-11-28",141.7253,141.9049,139.7694,140.2384,210700.0],["2025-12-01",139.5399,141.4359,138.5719,139.8392,454900.0],["2025-12-02",139.5898,140.6476,138.4322,139.7195,353900.0],["2025-12-03",140.0987,143.0825,138.043,142.5735,373500.0],["2025-12-04",142.5735,143.4118,140.7473,140.9569,303600.0],["2025-12-05",141.4359,142.0047,139.3702,140.7074,241500.0],["2025-12-08",140.438,142.2742,138.7914,138.961,320600.0],["2025-12-09",139.2604,140.5677,136.6359,137.524,365500.0],["2025-12-10",141.7053,154.3291,141.1066,153.4809,1533200.0],["2025-12-11",153.4809,156.1353,152.1836,155.2272,649900.0],["2025-12-12",155.0576,155.2172,152.8222,154.2792,438000.0],["2025-12-15",155.2778,155.6772,153.8598,154.9183,369700.0],["2025-12-16",155.1779,155.6173,152.1123,152.5217,470900.0],["2025-12-17",151.5032,155.7671,151.2935,151.7828,429200.0],["2025-12-18",152.6715,154.6087,150.9839,151.593,363500.0],["2025-12-19",151.0938,154.3191,151.0938,154.1694,1154700.0],["2025-12-22",154.2692,156.3562,153.8898,155.3976,377900.0],["2025-12-23",155.158,156.9953,154.6387,154.7685,347400.0],["2025-12-24",155.0281,155.8869,154.429,154.8883,150900.0],["2025-12-26",154.0995,155.138,150.4946,154.8284,179000.0],["2025-12-29",154.7286,155.8769,152.9411,155.1479,373100.0],["2025-12-30",155.098,155.8769,152.8712,153.1808,311200.0],["2025-12-31",153.6401,153.9097,150.3648,150.4547,295800.0],["2026-01-02",150.924,151.8327,148.8769,150.3748,499100.0],["2026-01-05",149.6858,155.1679,149.6858,152.6515,387600.0],["2026-01-06",149.7856,154.2792,148.837,153.9497,572100.0],["2026-01-07",153.9297,158.603,152.9911,158.0838,836100.0],["2026-01-08",157.944,160.2407,157.944,159.332,616400.0],["2026-01-09",159.2521,160.6101,154.8484,155.817,478400.0],["2026-01-12",154.3891,155.6972,153.0709,154.8584,530100.0],["2026-01-13",154.8883,157.914,154.7685,156.0666,530400.0],["2026-01-14",156.3962,156.7856,154.3591,155.6373,477400.0],["2026-01-15",156.496,160.1708,156.1865,158.8427,543900.0],["2026-01-16",158.2735,159.8512,157.8241,158.653,433300.0],["2026-01-20",155.2278,157.1052,151.9625,153.1408,475700.0],["2026-01-21",153.021,158.2835,153.021,157.904,561800.0],["2026-01-22",158.2036,158.8127,156.2564,157.195,298200.0],["2026-01-23",157.0353,157.0353,152.2122,154.0096,386800.0],["2026-01-26",154.1094,155.6472,152.5816,155.3277,374800.0],["2026-01-27",156.0666,156.1465,153.7899,154.8684,310600.0],["2026-01-28",154.3092,158.2835,152.6715,157.225,484800.0],["2026-01-29",159.1522,159.1522,155.2478,158.3234,352000.0],["2026-01-30",156.6957,159.2721,153.8997,157.0852,590300.0],["2026-02-02",157.4347,163.6458,157.235,163.1166,717900.0],["2026-02-03",164.0352,165.3134,159.332,161.6287,435600.0],["2026-02-04",162.7671,166.7613,161.7186,165.1936,500000.0],["2026-02-05",165.583,166.9111,161.9283,162.6872,351200.0],["2026-02-06",163.5959,169.4775,163.5959,168.3091,567500.0],["2026-02-09",167.5602,169.9468,166.0024,166.1722,628500.0],["2026-02-10",166.8312,167.4104,164.7143,165.7628,505600.0],["2026-02-11",167.1208,169.5174,163.3063,165.1237,432000.0],["2026-02-12",166.7613,169.108,162.078,163.1265,452300.0],["2026-02-13",163.4161,165.8826,162.6272,163.506,395800.0],["2026-02-17",163.8955,164.3149,159.9112,163.0267,547500.0],["2026-02-18",163.3562,165.7628,162.3477,162.817,411600.0],["2026-02-19",161.9782,163.5959,161.3191,162.3477,265900.0],["2026-02-20",162.078,165.6829,161.8783,164.6743,432900.0],["2026-02-23",163.3063,165.9225,161.2293,163.1665,561100.0],["2026-02-24",162.118,168.7485,157.5046,163.6258,1139700.0],["2026-02-25",163.5559,165.4033,154.7186,156.5659,1354600.0],["2026-02-26",157.0353,159.342,154.1394,157.3947,770700.0],["2026-02-27",155.5074,156.5759,153.0909,153.7799,543100.0],["2026-03-02",151.1736,154.7785,150.1451,154.1694,620100.0],["2026-03-03",150.2949,152.9211,147.6187,152.8513,769900.0],["2026-03-04",153.2806,155.0281,151.593,154.6986,427200.0],["2026-03-05",151.7828,154.8384,149.2464,152.5317,843200.0],["2026-03-06",148.2378,150.0053,145.7614,148.5474,1120000.0],["2026-03-09",148.1177,150.7757,144.8102,149.7165,765300.0],["2026-03-10",149.6266,149.6266,140.1837,140.9032,824400.0],["2026-03-11",141.0531,142.0323,138.0454,141.9224,730100.0],["2026-03-12",139.6941,141.8325,135.0077,135.1676,639800.0],["2026-03-13",136.3167,136.3167,128.5626,129.5418,1220800.0],["2026-03-16",130.7909,132.8893,128.6924,128.9922,548700.0],["2026-03-17",129.8716,134.6679,129.8716,134.4081,871300.0],["2026-03-18",133.5987,133.8785,129.8516,130.0314,628500.0],["2026-03-19",128.3027,131.8101,126.1744,130.1214,596600.0],["2026-03-20",132.9892,132.9892,125.355,126.9038,1339000.0],["2026-03-23",130.3012,132.5595,127.8131,127.8131,624000.0],["2026-03-24",126.3242,128.5226,124.076,126.5741,564600.0],["2026-03-25",128.4926,132.8593,128.0429,131.4304,519800.0],["2026-03-26",131.6002,136.1968,129.9315,130.8908,589900.0],["2026-03-27",129.1821,130.5011,123.3165,123.4065,548800.0],["2026-03-30",124.4956,127.1636,121.8277,122.697,523700.0],["2026-03-31",125.6847,129.1721,122.5671,127.7732,591400.0],["2026-04-01",129.302,130.6809,127.8231,128.6725,409300.0],["2026-04-02",126.0445,129.1921,123.7862,125.0552,521700.0],["2026-04-06",124.056,125.2151,123.3965,124.9753,364800.0],["2026-04-07",124.6955,125.6847,123.0567,125.295,252200.0],["2026-04-08",129.6118,132.0499,126.9138,130.1713,560600.0],["2026-04-09",129.8316,132.2897,128.8723,129.1521,425600.0],["2026-04-10",130.2513,130.6809,128.2528,128.4526,431300.0],["2026-04-13",127.3734,131.1706,126.4042,130.621,429100.0],["2026-04-14",130.9407,132.7894,129.9015,131.4604,315000.0],["2026-04-15",131.3604,131.3604,128.8623,130.0514,253600.0],["2026-04-16",129.362,129.8316,127.2535,128.4826,297100.0],["2026-04-17",130.611,134.608,130.611,132.1299,390300.0],["2026-04-20",131.4204,133.6987,130.7709,133.5388,407000.0],["2026-04-21",134.4681,137.9354,132.0699,132.5296,367000.0],["2026-04-22",133.319,133.7686,130.571,131.2605,351100.0],["2026-04-23",131.1106,132.3197,129.2221,130.8009,302000.0],["2026-04-24",130.1414,132.0299,129.6417,130.0714,338200.0],["2026-04-27",130.4611,133.4389,129.6717,131.8601,295000.0],["2026-04-28",132.2398,132.2398,127.8031,128.9822,215000.0],["2026-04-29",128.5626,129.3919,118.75,119.2996,781100.0],["2026-04-30",118.76,119.6793,114.0436,118.0106,1099200.0],["2026-05-01",119.0897,119.1997,114.9129,115.3526,568300.0],["2026-05-04",115.3626,118.4502,113.5839,116.3518,845000.0],["2026-05-05",124.1059,133.3989,121.9076,131.1906,1062400.0],["2026-05-06",131.3604,137.8056,131.0707,136.4166,787300.0],["2026-05-07",138.0953,141.9224,137.5058,137.9155,910100.0],["2026-05-08",137.8155,141.3429,135.4773,139.3444,706600.0],["2026-05-11",139.1245,140.1038,131.7701,131.7901,584300.0],["2026-05-12",131.7002,133.1691,128.3827,129.2221,461600.0],["2026-05-13",128.4027,129.8016,124.9453,125.0252,449200.0],["2026-05-14",126.1844,128.9023,125.5149,125.6747,480600.0],["2026-05-15",127.5633,129.4419,124.3458,125.315,551000.0],["2026-05-18",126.0545,128.9023,125.9845,126.684,418600.0],["2026-05-19",125.4149,126.2143,123.6563,125.0052,603700.0],["2026-05-20",125.315,128.9023,124.2059,128.6125,435200.0],["2026-05-21",128.3927,131.5903,125.0652,129.6217,546700.0],["2026-05-22",130.3712,132.7494,130.0114,131.93,414700.0],["2026-05-26",132.98,136.82,132.6,134.91,460600.0],["2026-05-27",136.27,136.7,133.56,134.46,403000.0],["2026-05-28",133.75,135.23,131.8,134.97,370400.0],["2026-05-29",133.61,137.0,133.59,134.39,638300.0],["2026-06-01",132.42,133.11,125.95,129.84,335700.0],["2026-06-02",128.95,131.59,128.95,129.76,313400.0],["2026-06-03",127.8,130.0,125.08,126.61,451600.0],["2026-06-04",128.54,128.89,124.4,125.21,316800.0],["2026-06-05",124.48,125.52,123.74,124.0,307800.0],["2026-06-08",123.96,126.07,123.52,123.89,365400.0],["2026-06-09",125.19,128.36,122.31,123.62,419500.0],["2026-06-10",123.46,126.73,119.0,119.0,392700.0],["2026-06-11",119.76,123.8,118.5,123.13,336700.0],["2026-06-12",124.94,126.39,122.74,125.15,298400.0],["2026-06-15",127.92,129.39,127.27,127.59,266900.0],["2026-06-16",129.1,133.16,127.48,130.86,511200.0],["2026-06-17",130.14,134.71,128.25,129.5,721400.0],["2026-06-18",131.25,133.56,130.91,132.58,929900.0],["2026-06-22",131.1,134.14,129.76,131.13,404600.0],["2026-06-23",130.33,132.1,128.51,129.49,704100.0],["2026-06-24",129.37,135.94,128.57,134.46,754800.0],["2026-06-25",135.51,138.94,133.83,137.6,535400.0],["2026-06-26",136.09,140.18,135.7,139.3,2239200.0],["2026-06-29",137.57,141.63,136.3,141.27,701100.0],["2026-06-30",142.51,146.04,141.13,145.0,572400.0],["2026-07-01",145.02,147.2,141.98,145.0,558200.0],["2026-07-02",145.63,147.13,143.46,145.83,492600.0],["2026-07-06",144.79,149.54,143.5225,148.05,555942.875995],["2026-07-07",147.31,147.33,140.79,142.49,468696.818235],["2026-07-08",140.25,140.775,134.47,138.92,621257.019567],["2026-07-09",139.65,139.65,136.57,136.57,411832.347559],["2026-07-10",136.96,138.92,135.97,136.49,278805.49431],["2026-07-13",136.51,139.49,135.7725,139.19,459835.510966],["2026-07-14",140.03,141.56,136.44,136.85,585249.91195],["2026-07-15",136.96,139.86,134,134.54,436647.108868],["2026-07-16",134.42,140.55,134.42,138.75,412886.4472],["2026-07-17",135.75,139.25,133.735,134,427894.193026],["2026-07-20",135.39,135.39,131.87,133.09,346327.863336],["2026-07-21",133.1,134.31,131.2296,132.46,365240.409811],["2026-07-22",133.8,135.5,132.535,135.24,395836.88608],["2026-07-23",133.75,136.68,133.65,134.33,471047.38925],["2026-07-24",135,138.36,133.64,137.14,429864.198182],["2026-07-27",138.63,142.8,137.11,141.51,630305.185503],["2026-07-28",142.25,146.41,142.22,145.75,485361.657771],["2026-07-29",144.58,144.58,138.585,141.16,451683.89462],["2026-07-30",141.9,142.93,138.7602,140.37,289305.401409],["2026-07-31",140.73,140.85,137.265,138.47,453223.873899],["2026-08-03",141.48,143.58,139.17,142.25,555899.987187],["2026-08-04",127.565,133.88,125,132.47,1142391.982527],["2026-08-05",131.99,132.51,120.63,122.01,1594952.564859],["2026-08-06",121.81,126.02,121.595,122.1,674647.864231],["2026-08-07",121.93,125.58,120.8601,123.12,705128.217663],["2026-08-10",121.52,123.395,119.71,120.22,117995.836388],["2026-08-11",121.83,124.12,121.27,121.81,428307.014745],["2026-08-12",122.2,122.2,118,118.52,712519.266144],["2026-08-13",119.57,119.6,115,117.53,1543990.780594],["2026-08-14",117.42,120.97,116.98,120.18,720366.029525]]}