{"t":"PRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-01",15.91,16.7823,15.4614,16.3254,18080100.0],["2010-04-05",16.8073,17.0316,16.4085,16.4916,2395100.0],["2010-04-06",16.5248,16.8239,16.4251,16.45,899500.0],["2010-04-07",16.5082,16.6993,16.45,16.6245,753000.0],["2010-04-08",17.231,18.0202,16.6162,17.6962,3186000.0],["2010-04-09",18.1449,19.3994,18.0701,19.3911,3062000.0],["2010-04-12",20.0142,21.169,19.6071,20.28,3440000.0],["2010-04-13",20.6622,20.8284,20.3133,20.7287,1165200.0],["2010-04-14",21.3102,21.5096,20.413,20.5708,1474100.0],["2010-04-15",20.6456,20.7702,18.7597,18.9341,1876600.0],["2010-04-16",18.9092,19.524,18.2861,18.9258,999700.0],["2010-04-19",18.9424,19.4409,18.9341,19.3578,634500.0],["2010-04-20",19.632,19.7234,19.3745,19.6902,363400.0],["2010-04-21",19.524,19.7234,19.1335,19.6819,354400.0],["2010-04-22",19.7483,20.0142,19.3662,19.9976,383100.0],["2010-04-23",20.2385,20.5708,20.1471,20.4711,553900.0],["2010-04-26",20.6207,20.8865,20.6041,20.7868,701700.0],["2010-04-27",20.5542,20.7536,20.3548,20.4961,715500.0],["2010-04-28",20.5874,20.5874,19.6486,19.7733,896400.0],["2010-04-29",20.172,20.3548,19.6071,19.7151,539000.0],["2010-04-30",20.064,20.3299,19.4991,19.7068,335200.0],["2010-05-03",19.9394,19.9394,19.5905,19.7317,205900.0],["2010-05-04",19.6902,19.9062,19.6071,19.74,35400.0],["2010-05-05",19.3578,19.8813,19.1917,19.8397,319000.0],["2010-05-06",21.4598,21.4598,19.2083,20.1554,1063000.0],["2010-05-07",19.9394,20.4877,19.524,20.2053,563300.0],["2010-05-10",21.3435,21.3435,20.0059,20.4711,285400.0],["2010-05-11",19.9643,20.7952,19.9311,20.6539,53600.0],["2010-05-12",20.9115,20.9447,20.6705,20.8948,516600.0],["2010-05-13",20.6705,21.1856,20.6705,21.169,173200.0],["2010-05-14",21.1192,21.1192,20.2717,20.3964,52600.0],["2010-05-17",20.2717,20.7952,19.981,20.2551,219300.0],["2010-05-18",20.4794,20.6788,19.9394,20.28,130000.0],["2010-05-19",20.3548,20.5708,19.7982,20.3216,116700.0],["2010-05-20",19.9394,20.0225,18.8261,19.1502,47200.0],["2010-05-21",18.7929,20.2302,18.7929,19.7649,170000.0],["2010-05-24",20.0557,20.0557,19.7483,19.848,124800.0],["2010-05-25",19.5406,19.8231,19.1917,19.8148,188400.0],["2010-05-26",20.5625,20.5625,19.3412,19.5074,59800.0],["2010-05-27",19.6902,19.9062,19.6071,19.8896,54000.0],["2010-05-28",19.8231,19.9228,19.5406,19.6902,37800.0],["2010-06-01",19.6071,19.848,19.5157,19.7234,71800.0],["2010-06-02",19.7151,19.8563,19.5406,19.8563,25200.0],["2010-06-03",19.7816,19.7816,19.3578,19.6154,47400.0],["2010-06-04",19.3662,19.6652,18.4606,18.9175,86600.0],["2010-06-07",19.0504,19.0504,17.8125,18.0202,62800.0],["2010-06-08",18.0119,18.3941,17.0067,17.4304,100000.0],["2010-06-09",17.4221,17.9289,17.3307,17.5052,111200.0],["2010-06-10",17.7129,17.8209,17.4885,17.8126,51200.0],["2010-06-11",17.6962,17.8541,17.6464,17.7959,43800.0],["2010-06-14",17.8624,18.1698,17.7128,17.879,336900.0],["2010-06-15",17.8624,18.0618,17.7627,17.9372,409000.0],["2010-06-16",17.9787,18.0286,17.8541,17.9122,45800.0],["2010-06-17",17.8541,18.0369,17.6879,17.7793,71000.0],["2010-06-18",17.7544,18.0202,17.6132,17.771,233600.0],["2010-06-21",17.8209,18.1698,17.6132,17.8541,363800.0],["2010-06-22",17.987,18.2113,17.9704,18.1116,547300.0],["2010-06-23",18.1282,18.5603,17.9621,18.444,78400.0],["2010-06-24",18.444,18.5353,18.3027,18.336,78600.0],["2010-06-25",18.5437,19.1086,17.8541,18.8178,1746600.0],["2010-06-28",18.8261,18.9591,18.1864,18.3027,105800.0],["2010-06-29",17.9704,18.3858,17.9122,18.0701,82600.0],["2010-06-30",18.0452,18.0452,17.6132,17.8126,179200.0],["2010-07-01",17.8126,17.9621,17.5633,17.8126,183400.0],["2010-07-02",17.9289,18.3276,17.8873,17.9953,212000.0],["2010-07-06",18.0119,18.3193,17.6464,17.771,129600.0],["2010-07-07",17.6962,17.7461,17.4221,17.6132,142200.0],["2010-07-08",17.6132,17.8541,17.1313,17.2642,261800.0],["2010-07-09",17.3141,17.5051,17.123,17.3722,377300.0],["2010-07-12",17.2891,17.4885,17.0648,17.0897,157400.0],["2010-07-13",17.2393,17.6879,17.2393,17.6298,279900.0],["2010-07-14",17.555,17.555,17.3141,17.4304,38200.0],["2010-07-15",17.3639,17.4387,17.1064,17.4138,122900.0],["2010-07-16",17.4137,18.0202,17.2974,17.7627,133600.0],["2010-07-19",17.8624,17.8624,17.3224,17.5384,161300.0],["2010-07-20",17.4885,17.9039,17.3971,17.9039,147200.0],["2010-07-21",17.9787,18.095,17.3556,17.3971,115800.0],["2010-07-22",17.6381,17.8458,17.5218,17.771,131500.0],["2010-07-23",17.7627,18.635,17.6547,18.3526,284200.0],["2010-07-26",18.336,18.9341,18.2778,18.8178,198200.0],["2010-07-27",18.9092,19.3329,18.8594,19.1917,145800.0],["2010-07-28",19.2498,19.2498,18.9424,18.9923,106600.0],["2010-07-29",18.9508,19.2748,18.6932,19.1917,150900.0],["2010-07-30",18.9674,19.524,18.9009,19.416,220800.0],["2010-08-02",19.6902,19.7566,19.2997,19.4742,241100.0],["2010-08-03",19.4742,19.6403,18.743,18.7763,328200.0],["2010-08-04",19.1086,19.3911,19.0338,19.1917,302900.0],["2010-08-05",19.1003,19.2249,18.8344,18.9923,108100.0],["2010-08-06",18.8926,18.8926,18.1781,18.6018,143100.0],["2010-08-09",18.768,18.9258,18.5935,18.8594,108600.0],["2010-08-10",18.6849,18.8511,18.1947,18.311,110700.0],["2010-08-11",18.2695,18.2695,17.5301,17.5965,204500.0],["2010-08-12",17.6215,17.6547,17.3307,17.555,127900.0],["2010-08-13",17.5384,17.6132,17.3971,17.4221,108000.0],["2010-08-16",17.3639,17.9206,17.2808,17.6132,124500.0],["2010-08-17",17.771,17.987,17.6547,17.7627,160600.0],["2010-08-18",17.6879,17.6879,17.447,17.6796,121400.0],["2010-08-19",17.5633,17.6962,17.1645,17.2891,157300.0],["2010-08-20",17.231,17.4885,16.9983,17.4719,274100.0],["2010-08-23",17.5467,17.7712,17.4054,17.4636,159100.0],["2010-08-24",17.2226,17.4969,17.1311,17.1394,113100.0],["2010-08-25",17.048,17.1145,16.782,17.0979,139600.0],["2010-08-26",17.2059,17.4137,16.7405,17.0397,176600.0],["2010-08-27",17.2059,17.9623,17.2059,17.9124,150500.0],["2010-08-30",17.8044,17.8875,17.4387,17.447,147100.0],["2010-08-31",17.3472,17.6049,17.2309,17.4802,169500.0],["2010-09-01",17.688,18.1286,17.422,18.0704,81200.0],["2010-09-02",18.0621,18.4278,17.9374,18.1784,103100.0],["2010-09-03",18.2699,18.4943,17.979,18.3031,83900.0],["2010-09-07",18.1784,18.1951,17.5384,17.6631,117800.0],["2010-09-08",17.6631,17.7628,17.3639,17.3971,349500.0],["2010-09-09",17.5218,18.0704,17.4387,17.688,142500.0],["2010-09-10",17.6631,17.9291,17.5883,17.7213,103500.0],["2010-09-13",17.8127,17.8709,17.289,17.3306,294500.0],["2010-09-14",17.2309,17.6963,17.1727,17.6714,339500.0],["2010-09-15",17.5883,17.713,17.4387,17.6797,165300.0],["2010-09-16",17.6132,17.8875,17.4553,17.8543,85600.0],["2010-09-17",18.1286,18.2449,17.7046,18.0205,477000.0],["2010-09-20",18.0122,18.1202,17.8044,18.1119,159300.0],["2010-09-21",18.0454,18.1119,17.9208,17.9706,101800.0],["2010-09-22",17.9956,17.9956,17.3223,17.3223,288300.0],["2010-09-23",17.2392,17.2641,16.9316,16.9732,216600.0],["2010-09-24",17.1561,17.3223,16.9815,17.2059,230300.0],["2010-09-27",17.1644,17.2558,16.7155,16.8319,405400.0],["2010-09-28",16.6241,17.1976,16.408,17.1311,252600.0],["2010-09-29",17.0397,17.2059,16.7488,16.8734,195400.0],["2010-09-30",16.9566,17.1311,16.807,16.9067,161500.0],["2010-10-01",17.0148,17.2059,16.915,17.0397,114900.0],["2010-10-04",16.9815,17.0979,16.8734,17.0148,117600.0],["2010-10-05",17.1228,17.1893,16.9649,17.1228,210800.0],["2010-10-06",17.0812,17.1394,16.9981,17.0729,104900.0],["2010-10-07",17.1394,17.1394,16.9566,17.0397,437600.0],["2010-10-08",17.0397,17.1145,17.0064,17.0397,119800.0],["2010-10-11",17.0397,17.1145,16.915,17.0896,101500.0],["2010-10-12",17.0147,17.0563,16.9233,16.9981,148900.0],["2010-10-13",17.0397,17.181,17.0314,17.1062,183100.0],["2010-10-14",17.1145,17.1394,16.915,17.1311,139100.0],["2010-10-15",17.2558,17.447,17.1062,17.314,160300.0],["2010-10-18",17.3223,17.4719,17.2807,17.4719,86300.0],["2010-10-19",17.2309,17.6631,17.2309,17.447,198600.0],["2010-10-20",17.4553,17.6215,17.3639,17.5467,225600.0],["2010-10-21",17.6548,17.7545,17.447,17.6382,162000.0],["2010-10-22",17.6548,17.7296,17.4968,17.6714,411300.0],["2010-10-25",17.7379,17.7379,17.3888,17.5966,64200.0],["2010-10-26",17.4802,17.7296,17.4304,17.7296,124300.0],["2010-10-27",17.58,17.7878,17.3639,17.5384,134600.0],["2010-10-28",17.6132,17.7379,17.422,17.6132,197300.0],["2010-10-29",17.5135,17.6298,17.3805,17.555,148800.0],["2010-11-01",17.5883,17.7878,17.2891,17.4636,201400.0],["2010-11-02",17.5883,17.688,17.3722,17.688,277700.0],["2010-11-03",17.6631,17.7878,17.5883,17.7213,146600.0],["2010-11-04",17.9291,18.4694,17.7462,18.4029,179600.0],["2010-11-05",18.3613,18.6024,18.22,18.2948,123000.0],["2010-11-08",18.1452,18.1452,17.7296,17.7795,169700.0],["2010-11-09",17.7379,17.8626,17.3555,17.5218,173400.0],["2010-11-10",17.5384,17.8792,17.4969,17.7878,86900.0],["2010-11-11",17.6049,18.5857,17.6049,18.3862,305700.0],["2010-11-12",18.2449,18.619,18.22,18.3613,174200.0],["2010-11-15",18.3281,18.4777,17.9789,18.353,128800.0],["2010-11-16",18.1701,18.3613,18.0205,18.2532,139600.0],["2010-11-17",18.2034,18.2782,17.9789,18.1119,110400.0],["2010-11-18",18.1784,18.353,18.0205,18.2782,110600.0],["2010-11-19",18.2865,18.5359,18.2865,18.4943,97500.0],["2010-11-22",18.3529,18.5858,18.2698,18.5109,150400.0],["2010-11-23",18.3113,18.5026,18.303,18.4111,134900.0],["2010-11-24",18.4943,18.5276,18.2781,18.4194,110600.0],["2010-11-26",18.3113,18.5276,18.2947,18.4943,25500.0],["2010-11-29",18.3529,18.5026,18.2947,18.461,90500.0],["2010-11-30",18.303,19.1263,18.2947,18.7853,1328500.0],["2010-12-01",19.0265,19.0431,18.7521,18.9849,136200.0],["2010-12-02",18.935,19.1263,18.8935,19.118,95900.0],["2010-12-03",19.0265,19.3092,18.935,19.3009,66900.0],["2010-12-06",19.1679,19.6668,19.0847,19.5837,240400.0],["2010-12-07",19.6918,19.7167,19.4589,19.4756,194100.0],["2010-12-08",19.4672,19.5504,19.3009,19.5254,110100.0],["2010-12-09",19.6419,19.75,19.5338,19.7001,96000.0],["2010-12-10",19.75,19.908,19.6252,19.8331,131000.0],["2010-12-13",19.8165,19.9662,19.7084,19.7167,89900.0],["2010-12-14",19.725,19.9745,19.725,19.7916,179800.0],["2010-12-15",19.725,19.7916,19.4672,19.5837,118900.0],["2010-12-16",19.5504,20.0577,19.5421,20.0577,96000.0],["2010-12-17",19.9579,20.2572,19.9412,20.2572,190900.0],["2010-12-20",20.2739,20.8726,20.2739,20.7479,131900.0],["2010-12-21",20.9142,20.989,20.5816,20.5982,66500.0],["2010-12-22",20.6647,21.1886,20.5899,20.7811,219700.0],["2010-12-23",20.7895,20.7895,19.9995,20.1076,80000.0],["2010-12-27",20.041,20.6398,20.041,20.54,39900.0],["2010-12-28",20.6065,20.6564,20.3238,20.4236,20400.0],["2010-12-29",20.4152,20.5067,20.2489,20.3903,26300.0],["2010-12-30",20.3238,20.54,20.1491,20.4734,44000.0],["2010-12-31",20.3986,20.3986,20.1658,20.1658,41700.0],["2011-01-03",20.2739,20.4235,20.1658,20.2157,123800.0],["2011-01-04",20.2489,20.3986,20.1658,20.1658,93500.0],["2011-01-05",20.1658,20.5816,20.1658,20.2406,127700.0],["2011-01-06",20.224,20.5982,20.224,20.5732,143500.0],["2011-01-07",20.5067,20.5816,20.2988,20.5816,57100.0],["2011-01-10",20.4651,20.5732,20.3487,20.4319,40700.0],["2011-01-11",20.4568,20.4568,20.1658,20.2655,191200.0],["2011-01-12",20.2988,20.4984,20.2074,20.4984,81300.0],["2011-01-13",20.4651,20.4818,20.3321,20.4152,103500.0],["2011-01-14",20.357,20.515,20.2406,20.4152,79000.0],["2011-01-18",20.3737,20.3737,20.1658,20.2323,44200.0],["2011-01-19",20.1658,20.2656,20.1658,20.1741,60300.0],["2011-01-20",20.1658,20.2822,20.1658,20.1658,65600.0],["2011-01-21",20.2323,20.3737,20.1159,20.1658,61500.0],["2011-01-24",20.1658,20.3071,20.1658,20.2988,39400.0],["2011-01-25",20.224,20.698,20.1658,20.6813,66000.0],["2011-01-26",20.6564,20.8726,20.4818,20.7063,167000.0],["2011-01-27",20.7063,20.7063,20.2988,20.515,76800.0],["2011-01-28",20.4319,20.6398,20.1408,20.1741,234700.0],["2011-01-31",20.2572,20.3238,20.1075,20.1242,101500.0],["2011-02-01",20.2988,20.5649,20.199,20.5317,55600.0],["2011-02-02",20.4402,20.4818,20.1658,20.2323,33400.0],["2011-02-03",20.1658,20.9391,20.1658,20.8892,93700.0],["2011-02-04",20.8144,21.1637,20.5483,20.9641,104000.0],["2011-02-07",20.9142,21.2052,20.7063,21.1803,60700.0],["2011-02-08",21.0971,21.6044,20.9973,21.6044,130500.0],["2011-02-09",20.7895,21.5711,20.3986,21.3134,156100.0],["2011-02-10",21.2052,21.2551,20.7894,20.9558,88400.0],["2011-02-11",20.8726,20.9391,20.7978,20.831,51700.0],["2011-02-14",20.8061,21.172,20.7894,20.989,45800.0],["2011-02-15",20.8975,21.1637,20.8892,21.147,34200.0],["2011-02-16",21.172,21.3632,21.1637,21.33,23800.0],["2011-02-17",21.2551,21.4713,21.2385,21.4298,35500.0],["2011-02-18",21.4298,21.5129,21.3549,21.4547,60800.0],["2011-02-22",21.2385,21.6127,21.2385,21.2884,92900.0],["2011-02-23",21.1802,21.3217,20.939,20.9473,22800.0],["2011-02-24",20.8891,20.9224,20.6811,20.8475,80600.0],["2011-02-25",20.8558,21.4381,20.731,21.3134,55000.0],["2011-02-28",21.3633,21.4548,21.1303,21.4298,46300.0],["2011-03-01",21.3882,21.4132,21.147,21.2884,61200.0],["2011-03-02",21.3217,21.513,21.1553,21.5047,63900.0],["2011-03-03",21.5546,21.7959,21.3383,21.4964,72100.0],["2011-03-04",21.4797,21.4797,21.2468,21.3716,47100.0],["2011-03-07",21.3799,21.4714,20.756,20.9556,70700.0],["2011-03-08",20.939,21.122,20.8641,20.9556,81300.0],["2011-03-09",20.9556,21.2551,20.9556,21.0471,146300.0],["2011-03-10",21.0388,21.0971,20.6478,20.7976,136000.0],["2011-03-11",20.5813,21.1636,20.5813,20.964,97600.0],["2011-03-14",20.8059,21.147,20.5896,21.0887,88400.0],["2011-03-15",20.6811,20.9806,20.6728,20.8974,99700.0],["2011-03-16",20.8059,20.8225,20.5314,20.5896,81300.0],["2011-03-17",20.731,20.7976,20.3317,20.523,76400.0],["2011-03-18",20.5896,21.1886,20.4482,21.1719,215600.0],["2011-03-21",21.2634,21.3383,20.9972,21.2218,59400.0],["2011-03-22",21.1054,21.33,21.1054,21.2052,43700.0],["2011-03-23",21.1054,21.2801,20.8142,20.8808,81100.0],["2011-03-24",20.9889,21.0056,20.7643,20.8309,35600.0],["2011-03-25",20.7976,21.4714,20.756,21.2634,118400.0],["2011-03-28",21.2468,21.3799,20.8475,20.9556,32500.0],["2011-03-29",20.914,21.0887,20.756,20.9806,36500.0],["2011-03-30",20.914,21.0804,20.8558,21.0305,84500.0],["2011-03-31",20.9723,21.2717,20.9307,21.2218,88700.0],["2011-04-01",21.33,21.33,20.914,21.0305,40100.0],["2011-04-04",20.6728,20.756,20.132,20.5397,214200.0],["2011-04-05",20.4399,20.6062,20.2818,20.4815,110000.0],["2011-04-06",20.4898,20.4898,20.1321,20.3567,90400.0],["2011-04-07",20.3151,20.5064,19.9823,19.9989,69500.0],["2011-04-08",20.0905,20.132,19.7494,19.9657,114200.0],["2011-04-11",19.8742,20.0572,19.8742,19.9906,81900.0],["2011-04-12",19.3001,19.6662,19.1587,19.5164,185200.0],["2011-04-13",19.5164,19.6911,19.2835,19.4748,222900.0],["2011-04-14",19.3418,19.6579,19.1754,19.4832,379300.0],["2011-04-15",19.1005,19.2086,18.7927,19.1338,9551100.0],["2011-04-18",19.009,19.1255,18.7095,18.7261,1661800.0],["2011-04-19",18.7345,18.8842,18.4516,18.5847,552700.0],["2011-04-20",18.7677,18.8759,18.5514,18.6346,488100.0],["2011-04-21",18.6679,18.8426,18.5348,18.801,657600.0],["2011-04-25",18.9258,18.9923,18.801,18.9341,481200.0],["2011-04-26",18.9258,19.1338,18.8509,19.1254,483800.0],["2011-04-27",19.1338,19.5664,19.0755,19.5164,613600.0],["2011-04-28",19.4582,19.7327,19.4249,19.6329,437600.0],["2011-04-29",19.6662,19.7161,19.0922,19.2336,846000.0],["2011-05-02",19.3085,19.3085,19.0256,19.1254,333100.0],["2011-05-03",19.0423,19.2336,18.6762,18.9341,330800.0],["2011-05-04",19.4249,19.4249,18.7178,18.7677,328900.0],["2011-05-05",18.7095,18.801,18.3351,18.5015,336500.0],["2011-05-06",18.6679,18.7927,18.4433,18.5847,252900.0],["2011-05-09",18.5348,18.7095,18.3767,18.5514,150000.0],["2011-05-10",18.593,18.7927,18.593,18.7594,135100.0],["2011-05-11",18.7261,18.8426,18.5348,18.6014,196800.0],["2011-05-12",18.5182,18.7345,18.3934,18.6513,166000.0],["2011-05-13",18.6346,18.7428,18.2187,18.2769,180500.0],["2011-05-16",18.1688,18.2353,17.7528,17.8526,452900.0],["2011-05-17",17.7445,17.9358,17.5615,17.7694,584000.0],["2011-05-18",17.7861,18.1022,17.6863,18.0939,262400.0],["2011-05-19",18.1604,18.3601,18.0939,18.3351,177600.0],["2011-05-20",18.2104,18.4433,18.0689,18.227,267900.0],["2011-05-23",18.044,18.1189,17.6613,17.7362,282700.0],["2011-05-24",17.7611,17.7611,17.3202,17.3618,358700.0],["2011-05-25",17.2535,17.4701,17.2452,17.4201,88800.0],["2011-05-26",17.3452,17.7367,17.2785,17.6534,125100.0],["2011-05-27",17.6534,17.6617,17.4868,17.5118,157300.0],["2011-05-31",17.6534,17.9117,17.4201,17.8867,327200.0],["2011-06-01",17.8283,17.8283,17.1785,17.3035,506100.0],["2011-06-02",17.2952,17.4035,17.1452,17.2285,139800.0],["2011-06-03",17.0369,17.0369,16.8286,17.0036,163900.0],["2011-06-06",16.9786,17.0119,16.612,16.6537,328800.0],["2011-06-07",16.7453,16.8869,16.662,16.7037,202300.0],["2011-06-08",16.6703,16.9036,16.637,16.8036,248000.0],["2011-06-09",16.862,17.3868,16.8453,17.3368,363400.0],["2011-06-10",17.2368,17.6117,16.6953,17.2785,547900.0],["2011-06-13",17.2369,17.4701,17.0202,17.3535,432100.0],["2011-06-14",17.4868,17.5701,17.2785,17.4368,302000.0],["2011-06-15",17.2702,17.2702,16.787,16.8286,482400.0],["2011-06-16",16.8286,17.1869,16.8203,17.1369,166500.0],["2011-06-17",17.3202,17.4118,16.9119,16.9952,530900.0],["2011-06-20",16.9036,17.0203,16.6703,16.9703,359500.0],["2011-06-21",17.0536,17.3868,17.0536,17.2785,200000.0],["2011-06-22",17.1952,17.5284,17.1869,17.2202,196300.0],["2011-06-23",17.0202,17.3451,16.8286,17.2785,274800.0],["2011-06-24",17.2952,17.3868,17.0786,17.3202,1179200.0],["2011-06-27",17.2785,17.5951,17.1869,17.5201,259400.0],["2011-06-28",17.5201,18.1449,17.5201,18.1199,239600.0],["2011-06-29",18.1366,18.2449,17.8034,17.995,266400.0],["2011-06-30",18.07,18.5198,17.9783,18.3032,252300.0],["2011-07-01",18.3282,18.4115,18.2449,18.3199,377600.0],["2011-07-05",18.2699,18.3365,17.995,18.2366,143700.0],["2011-07-06",18.1699,18.4698,18.1116,18.4365,254000.0],["2011-07-07",18.5531,18.7031,18.4365,18.6198,150500.0],["2011-07-08",18.4198,18.4532,18.0699,18.3699,171300.0],["2011-07-11",18.1199,18.1616,17.6201,17.7201,219700.0],["2011-07-12",17.6201,18.0949,17.5701,17.8367,144500.0],["2011-07-13",17.9616,18.4365,17.92,18.1449,224100.0],["2011-07-14",18.1449,18.1449,17.6701,17.8117,176000.0],["2011-07-15",17.9033,17.9283,17.3868,17.5951,229600.0],["2011-07-18",17.5534,17.7534,17.1702,17.2785,154300.0],["2011-07-19",17.4535,17.8533,17.2618,17.7867,140300.0],["2011-07-20",17.8284,17.8284,17.5368,17.6117,135100.0],["2011-07-21",17.7117,18.1116,17.7117,18.1033,146500.0],["2011-07-22",18.0783,18.0866,17.6867,17.9033,148600.0],["2011-07-25",17.6951,18.0116,17.6951,17.8617,114600.0],["2011-07-26",17.8284,18.1199,17.6701,17.845,146800.0],["2011-07-27",17.7784,17.9367,17.6367,17.845,251000.0],["2011-07-28",17.82,18.0366,17.72,17.945,207300.0],["2011-07-29",17.7034,18.0866,17.5701,18.0116,198800.0],["2011-08-01",18.1699,18.1782,17.6951,18.0949,180000.0],["2011-08-02",17.945,18.1449,17.7784,17.8117,263300.0],["2011-08-03",17.4534,18.5115,17.1452,18.4698,354300.0],["2011-08-04",18.2699,18.6198,17.5784,17.5868,253200.0],["2011-08-05",17.8034,18.6198,17.4035,17.9616,326200.0],["2011-08-08",17.5034,17.895,16.1622,16.3288,402900.0],["2011-08-09",16.7786,17.2952,16.0872,17.2868,423400.0],["2011-08-10",16.7037,16.8286,16.1205,16.1622,268800.0],["2011-08-11",16.2871,17.0119,16.0289,16.7953,303000.0],["2011-08-12",16.9536,17.2285,16.5704,16.8953,113800.0],["2011-08-15",17.1119,17.3618,16.8786,17.2952,127600.0],["2011-08-16",16.8703,16.9619,16.4787,16.8203,340900.0],["2011-08-17",16.812,16.8536,16.5454,16.712,122000.0],["2011-08-18",16.1538,16.5787,16.0955,16.2538,259800.0],["2011-08-19",16.0788,16.5954,16.0622,16.2455,188600.0],["2011-08-22",16.6204,16.6787,16.2371,16.3288,147700.0],["2011-08-23",16.3455,17.0797,16.2704,17.0797,76800.0],["2011-08-24",17.0797,17.6971,17.038,17.4552,190500.0],["2011-08-25",17.6137,17.7222,16.8878,17.1214,170200.0],["2011-08-26",17.038,17.0797,16.4873,16.6875,246600.0],["2011-08-29",16.9379,17.572,16.8961,17.5303,161000.0],["2011-08-30",17.3968,17.4385,16.9212,17.3717,170900.0],["2011-08-31",17.4552,17.5303,16.9295,17.3801,192300.0],["2011-09-01",17.3884,17.5219,16.7293,16.7626,139900.0],["2011-09-02",16.5123,16.7626,16.2286,16.2704,173100.0],["2011-09-06",15.8198,16.1452,15.6195,16.0868,268700.0],["2011-09-07",16.3788,16.7376,16.3204,16.7209,133600.0],["2011-09-08",16.5457,16.7042,16.4706,16.529,134200.0],["2011-09-09",16.3204,16.4289,16.0701,16.2203,305000.0],["2011-09-12",16.0618,16.3788,15.8532,16.2453,382800.0],["2011-09-13",16.3538,16.4039,16.0201,16.2537,188300.0],["2011-09-14",16.3788,16.9379,16.1118,16.7293,206600.0],["2011-09-15",16.9045,17.2382,16.8211,17.1465,142100.0],["2011-09-16",17.2549,17.33,16.6959,16.796,259400.0],["2011-09-19",16.5457,16.771,16.3204,16.6291,184100.0],["2011-09-20",16.6542,16.9045,16.5707,16.796,242100.0],["2011-09-21",16.796,16.8961,16.7209,16.8127,605300.0],["2011-09-22",16.2453,17.1047,16.1536,16.8711,974300.0],["2011-09-23",16.8211,17.0964,16.6542,16.9379,366000.0],["2011-09-26",17.0964,17.4385,16.9045,17.4135,148000.0],["2011-09-27",17.6888,18.0726,17.4969,17.6387,210900.0],["2011-09-28",17.6054,17.8223,17.4635,17.5052,409300.0],["2011-09-29",17.8807,18.2395,17.4886,17.864,144900.0],["2011-09-30",17.6054,18.2645,17.5219,17.9892,338100.0],["2011-10-03",17.8056,18.1894,17.1798,17.1965,286400.0],["2011-10-04",17.1214,18.0977,17.0046,18.081,467700.0],["2011-10-05",18.0476,18.0476,17.4719,17.7556,182000.0],["2011-10-06",17.6805,17.7639,17.33,17.6638,251000.0],["2011-10-07",17.6304,17.7222,17.0463,17.1465,375600.0],["2011-10-10",17.5136,17.6638,17.3551,17.5136,208300.0],["2011-10-11",17.3717,17.7472,17.3133,17.6638,167700.0],["2011-10-12",17.7556,18.2061,17.7222,18.0309,178300.0],["2011-10-13",17.572,17.6638,17.33,17.3968,227200.0],["2011-10-14",17.5803,17.9558,17.3217,17.9308,179600.0],["2011-10-17",17.7389,17.7973,17.1214,17.2049,165600.0],["2011-10-18",17.2883,17.7722,16.9879,17.6471,216400.0],["2011-10-19",17.6471,17.8557,17.305,17.3384,191700.0],["2011-10-20",17.3467,17.8974,17.28,17.8724,284700.0],["2011-10-21",18.1143,18.2979,17.7806,18.2979,223500.0],["2011-10-24",18.3146,18.5983,18.2145,18.4981,152000.0],["2011-10-25",18.3313,18.3897,18.0392,18.0643,174700.0],["2011-10-26",18.373,18.5732,18.106,18.4648,162200.0],["2011-10-27",18.5983,19.0989,18.5649,19.0906,294700.0],["2011-10-28",18.9487,19.3409,18.9487,19.2241,216100.0],["2011-10-31",18.9821,19.2741,18.8653,18.882,184700.0],["2011-11-01",18.3563,18.6734,18.0309,18.1394,194300.0],["2011-11-02",17.5553,19.3909,17.5303,19.2491,284400.0],["2011-11-03",19.3826,19.3826,18.7485,19.1823,321100.0],["2011-11-04",18.9237,19.2825,18.6901,19.1323,184000.0],["2011-11-07",19.0321,19.416,18.9237,19.3826,111400.0],["2011-11-08",19.3325,19.6746,19.0488,19.5995,178500.0],["2011-11-09",19.1823,19.4327,19.0238,19.0405,212200.0],["2011-11-10",19.3242,19.3659,19.0488,19.1823,115500.0],["2011-11-11",19.2992,19.5578,19.2324,19.5411,150200.0],["2011-11-14",19.4744,19.4744,18.9821,19.1573,224200.0],["2011-11-15",18.9821,19.6663,18.9487,19.4994,161200.0],["2011-11-16",19.3075,19.5995,19.1239,19.199,137200.0],["2011-11-17",19.199,19.5745,18.9821,19.0572,143500.0],["2011-11-18",19.0739,19.3158,18.8569,19.1823,115000.0],["2011-11-21",18.907,19.1573,18.7401,18.9654,109800.0],["2011-11-22",18.8736,19.2074,18.7485,18.7735,165200.0],["2011-11-23",18.5813,18.6315,18.2806,18.2973,74800.0],["2011-11-25",18.2471,18.4727,18.1051,18.2639,85000.0],["2011-11-28",18.6732,18.8487,18.573,18.7902,148200.0],["2011-11-29",18.7735,18.9406,18.4811,18.5312,173800.0],["2011-11-30",19.0993,19.3249,18.4142,19.1829,366700.0],["2011-12-01",19.0826,19.3583,18.9489,19.1912,167800.0],["2011-12-02",19.3751,19.5254,19.0158,19.0826,137800.0],["2011-12-05",19.35,19.492,19.1328,19.2999,191100.0],["2011-12-06",19.2664,19.609,19.2497,19.467,141500.0],["2011-12-07",19.3416,19.9265,19.2497,19.7761,119000.0],["2011-12-08",19.6006,19.7343,19.2999,19.35,221700.0],["2011-12-09",19.4502,19.7594,19.4419,19.5087,163500.0],["2011-12-12",19.3583,19.4502,19.1745,19.4001,109200.0],["2011-12-13",18.5897,19.0325,18.1887,18.6231,785700.0],["2011-12-14",17.9965,18.3725,17.9631,18.0884,4329600.0],["2011-12-15",18.2555,18.3641,18.0383,18.1469,1022900.0],["2011-12-16",18.456,18.6231,18.2304,18.314,956700.0],["2011-12-19",18.5563,18.6231,18.1302,18.1719,304600.0],["2011-12-20",18.5228,18.6816,18.4477,18.6732,599000.0],["2011-12-21",18.6732,19.1996,18.6148,19.0826,835900.0],["2011-12-22",19.1745,19.6341,18.9907,19.492,630400.0],["2011-12-23",19.5505,19.7176,19.467,19.6424,297600.0],["2011-12-27",19.5672,19.8012,19.5171,19.726,344400.0],["2011-12-28",19.6341,19.6925,19.5087,19.5756,190600.0],["2011-12-29",19.5923,19.8429,19.5756,19.5839,225500.0],["2011-12-30",19.5672,19.6758,19.4168,19.4168,210300.0],["2012-01-03",19.7343,19.8429,19.6173,19.6341,186100.0],["2012-01-04",19.5756,19.7009,19.4586,19.6341,188900.0],["2012-01-05",19.4753,19.9181,19.1495,19.868,220800.0],["2012-01-06",19.8429,19.9432,19.6341,19.8429,217700.0],["2012-01-09",19.8931,19.9933,19.7093,19.9683,222500.0],["2012-01-10",20.1186,20.2857,20.01,20.2607,417000.0],["2012-01-11",20.2022,20.5865,20.1938,20.4445,380900.0],["2012-01-12",20.4863,20.6868,20.4528,20.5614,325700.0],["2012-01-13",20.2774,20.4695,20.0267,20.3275,232200.0],["2012-01-17",20.4194,20.7536,20.4194,20.5614,373600.0],["2012-01-18",20.4946,20.9541,20.4695,20.8873,243100.0],["2012-01-19",20.9207,21.0544,20.6868,20.8037,374700.0],["2012-01-20",20.7453,21.0126,20.7118,20.9124,316600.0],["2012-01-23",20.8873,21.2048,20.7118,20.9207,238500.0],["2012-01-24",20.8372,21.0126,20.7118,20.8455,264100.0],["2012-01-25",20.762,20.7954,20.3108,20.4946,256200.0],["2012-01-26",20.528,20.6366,20.1855,20.2857,288600.0],["2012-01-27",20.2607,20.6366,20.1771,20.6116,253200.0],["2012-01-30",20.5447,20.8956,20.4445,20.6366,256100.0],["2012-01-31",20.7703,20.7787,20.4278,20.4696,543900.0],["2012-02-01",20.6116,20.8873,20.5698,20.7202,345400.0],["2012-02-02",20.7453,20.9291,20.7202,20.7285,219400.0],["2012-02-03",20.9291,21.0878,20.6617,20.8037,344600.0],["2012-02-06",20.762,20.9792,20.7118,20.9708,185000.0],["2012-02-07",20.8037,21.1379,20.7954,20.9876,419500.0],["2012-02-08",20.9291,20.9374,20.4445,20.7787,347000.0],["2012-02-09",20.8037,20.8372,20.6199,20.6283,240400.0],["2012-02-10",20.5364,20.6701,20.3693,20.6199,204800.0],["2012-02-13",20.8121,21.0043,20.7035,20.9625,343100.0],["2012-02-14",20.8204,20.9625,20.7202,20.9374,237100.0],["2012-02-15",20.9792,21.1379,20.8288,20.9708,236500.0],["2012-02-16",20.9291,21.1546,20.9291,21.1379,230300.0],["2012-02-17",21.1714,21.2967,21.1379,21.2633,80300.0],["2012-02-21",21.2716,21.5223,21.2048,21.3802,138400.0],["2012-02-22",21.33,21.3719,21.2297,21.33,67200.0],["2012-02-23",21.1795,21.2046,20.962,21.0791,468900.0],["2012-02-24",21.0456,21.1042,20.87,21.0038,174000.0],["2012-02-27",20.8365,21.0373,20.6441,20.962,233500.0],["2012-02-28",20.9118,21.0791,20.7947,20.9118,194300.0],["2012-02-29",20.9118,21.2129,20.87,20.9285,411800.0],["2012-03-01",20.962,21.1042,20.8867,20.9871,311200.0],["2012-03-02",20.9787,21.1126,20.8114,20.87,231700.0],["2012-03-05",20.7947,21.0373,20.7947,20.9369,388200.0],["2012-03-06",20.7278,20.9369,20.7278,20.8365,401400.0],["2012-03-07",20.8532,20.8783,20.686,20.711,158300.0],["2012-03-08",20.7947,20.7947,20.5019,20.5772,238200.0],["2012-03-09",20.5772,20.8783,20.5521,20.6023,213400.0],["2012-03-12",20.6358,20.7696,20.6023,20.7194,349000.0],["2012-03-13",20.8533,21.1209,20.7529,21.1209,296500.0],["2012-03-14",21.0122,21.3468,21.0122,21.2715,209000.0],["2012-03-15",21.33,21.5392,21.1627,21.5141,145300.0],["2012-03-16",21.5057,21.6395,21.33,21.4722,293200.0],["2012-03-19",21.4639,21.7483,21.4555,21.6395,110300.0],["2012-03-20",21.5141,21.6981,21.3802,21.4973,98500.0],["2012-03-21",21.5559,21.5894,21.33,21.5057,102700.0],["2012-03-22",21.3551,21.397,21.1293,21.1628,203000.0],["2012-03-23",21.1627,21.4388,21.1627,21.4221,104900.0],["2012-03-26",21.5726,21.8738,21.5392,21.6897,145500.0],["2012-03-27",21.6646,21.8319,21.6395,21.6395,88800.0],["2012-03-28",21.6897,21.765,21.5392,21.6981,150700.0],["2012-03-29",21.5726,21.5726,21.3133,21.3802,138600.0],["2012-03-30",21.4388,21.4388,21.0875,21.0875,292800.0],["2012-04-02",21.0707,21.765,21.0205,21.4973,291500.0],["2012-04-03",21.8236,22.2251,21.5893,21.7817,489700.0],["2012-04-04",21.4639,21.8654,21.3719,21.7734,425800.0],["2012-04-05",21.6563,21.8403,21.6563,21.7148,219200.0],["2012-04-09",21.4221,21.4555,21.3133,21.33,275600.0],["2012-04-10",21.3384,21.3384,21.054,21.1795,248100.0],["2012-04-11",21.3635,21.581,21.2966,21.5224,221400.0],["2012-04-12",21.581,21.8737,21.581,21.765,190800.0],["2012-04-13",21.7315,21.7817,21.4555,21.4722,185400.0],["2012-04-16",21.5559,21.5894,21.3551,21.5643,288900.0],["2012-04-17",21.6144,21.949,21.6144,21.8738,210000.0],["2012-04-18",21.9156,21.9909,21.7065,21.765,310900.0],["2012-04-19",21.7483,21.8737,21.5475,21.7817,288500.0],["2012-04-20",21.9156,21.949,21.5141,21.673,451700.0],["2012-04-23",21.4388,21.8403,21.1962,21.765,516500.0],["2012-04-24",21.7232,21.9072,21.5224,21.8821,356600.0],["2012-04-25",22.0745,22.1665,21.857,22.0159,194500.0],["2012-04-26",21.949,22.2502,21.8403,22.2,163100.0],["2012-04-27",22.1498,22.4258,22.0243,22.3924,142200.0],["2012-04-30",22.3254,22.4844,21.9156,21.9407,183000.0],["2012-05-01",21.8821,22.3254,21.8737,21.8988,203000.0],["2012-05-02",21.397,21.765,21.054,21.33,642800.0],["2012-05-03",21.2715,21.2715,20.7696,20.9202,330000.0],["2012-05-04",20.7529,20.9453,20.3765,20.4601,210400.0],["2012-05-07",20.435,20.5856,20.2844,20.3932,281900.0],["2012-05-08",20.3179,20.5354,20.2175,20.4936,322200.0],["2012-05-09",20.3095,20.343,20.0001,20.0502,288400.0],["2012-05-10",20.1841,20.3848,20.1172,20.159,123500.0],["2012-05-11",20.0419,20.1673,19.8244,20.1088,146000.0],["2012-05-14",19.9331,20.1172,19.7407,20.0837,307200.0],["2012-05-15",20.0419,20.2175,19.9917,20.0335,149000.0],["2012-05-16",20.0586,20.1757,19.9833,20.1339,335100.0],["2012-05-17",20.0753,20.1506,19.6989,19.7073,386100.0],["2012-05-18",19.6655,19.8244,19.4898,19.5985,398600.0],["2012-05-21",19.6069,19.7575,19.4814,19.6822,326200.0],["2012-05-22",19.7491,20.067,19.7073,19.9582,278900.0],["2012-05-23",19.7909,20.067,19.6822,20.0419,219000.0],["2012-05-24",20.0419,20.1173,19.7653,19.9832,162600.0],["2012-05-25",19.9329,20.0419,19.8575,19.9916,183600.0],["2012-05-29",20.0503,20.2682,19.9832,20.2514,129300.0],["2012-05-30",20.0754,20.1341,19.9078,19.9664,213100.0],["2012-05-31",19.9413,20.3017,19.7653,20.176,350400.0],["2012-06-01",19.8575,19.891,19.5138,19.5641,268700.0],["2012-06-04",19.6228,19.7904,19.5389,19.7904,196200.0],["2012-06-05",19.7401,20.1006,19.6814,20.0922,211500.0],["2012-06-06",20.2179,20.6035,20.1005,20.5616,214700.0],["2012-06-07",20.813,20.9555,20.6286,20.7124,187500.0],["2012-06-08",20.6873,20.8801,20.5029,20.8549,104300.0],["2012-06-11",20.9555,21.0896,20.7627,20.7711,331600.0],["2012-06-12",20.7963,21.3746,20.7795,21.3579,312500.0],["2012-06-13",21.2489,21.5758,21.1735,21.2824,264400.0],["2012-06-14",21.316,21.5088,21.2741,21.3747,305800.0],["2012-06-15",21.4082,21.4836,21.2405,21.3747,437700.0],["2012-06-18",21.2824,21.5004,21.2741,21.383,263900.0],["2012-06-19",21.3914,21.5842,21.3495,21.4501,250400.0],["2012-06-20",21.5423,21.6261,21.3327,21.4668,201800.0],["2012-06-21",21.4585,21.5674,21.1316,21.2824,287500.0],["2012-06-22",21.383,21.383,20.8633,21.1232,2909900.0],["2012-06-25",20.7711,21.1399,20.6873,21.1148,327900.0],["2012-06-26",21.1986,21.4585,21.1902,21.3747,325200.0],["2012-06-27",21.4501,21.8021,21.4417,21.8021,230200.0],["2012-06-28",21.6177,21.8608,21.5255,21.7435,296300.0],["2012-06-29",21.9446,22.4057,21.6764,22.4057,303300.0],["2012-07-02",22.414,22.7158,22.3721,22.7074,229900.0],["2012-07-03",22.632,23.4367,22.6068,23.4283,247400.0],["2012-07-05",23.1098,23.2606,22.8248,23.0176,272800.0],["2012-07-06",22.7829,23.0259,22.6907,22.9673,236300.0],["2012-07-09",23.0008,23.0427,22.699,22.9757,180700.0],["2012-07-10",23.1349,23.3864,22.7577,22.9002,147100.0],["2012-07-11",22.8583,23.1014,22.4895,23.0595,178300.0],["2012-07-12",22.917,23.0846,22.7577,22.9421,261000.0],["2012-07-13",23.0595,23.4283,23.0595,23.4199,156200.0],["2012-07-16",23.3948,23.4367,23.1852,23.3361,116800.0],["2012-07-17",23.3948,23.4283,23.0343,23.3528,177400.0],["2012-07-18",23.2439,23.4451,23.1601,23.3361,113900.0],["2012-07-19",22.9757,22.9757,22.2548,22.6404,375400.0],["2012-07-20",22.4476,22.4476,22.062,22.2967,323300.0],["2012-07-23",21.9949,22.4224,21.8776,22.3386,192500.0],["2012-07-24",22.3973,22.4057,22.1458,22.347,197400.0],["2012-07-25",22.4727,22.5984,22.3302,22.5482,172200.0],["2012-07-26",22.7996,22.8751,22.5314,22.6823,169600.0],["2012-07-27",22.8415,23.1936,22.7493,22.9002,215000.0],["2012-07-30",22.8834,23.1517,22.8332,22.9254,248000.0],["2012-07-31",22.8499,23.1098,22.8499,22.9421,241200.0],["2012-08-01",22.9757,23.0008,22.2883,22.2883,242800.0],["2012-08-02",22.1793,22.5984,22.0536,22.5733,295200.0],["2012-08-03",22.8164,23.1517,22.7074,23.0427,243900.0],["2012-08-06",23.1265,23.1265,22.6655,22.6655,285800.0],["2012-08-07",22.7577,23.0846,22.6404,22.7745,485800.0],["2012-08-08",22.8751,24.3,21.8105,24.0318,394200.0],["2012-08-09",24.0653,24.3336,23.8222,24.1911,240700.0],["2012-08-10",23.9899,24.2162,23.7971,23.8725,171500.0],["2012-08-13",23.8893,24.015,23.7217,24.015,203800.0],["2012-08-14",24.0905,24.4174,24.0653,24.2078,293800.0],["2012-08-15",24.1324,24.3755,24.124,24.2917,271200.0],["2012-08-16",24.3084,24.4761,24.1575,24.4677,280500.0],["2012-08-17",24.3587,24.6521,24.3587,24.6018,362300.0],["2012-08-20",24.518,24.6856,24.3755,24.6856,212700.0],["2012-08-21",24.694,25.1047,24.585,24.7359,579000.0],["2012-08-22",24.7863,24.8703,24.5679,24.6603,241500.0],["2012-08-23",24.6603,24.6855,24.2654,24.3158,164000.0],["2012-08-24",24.2402,24.5007,24.215,24.3746,117200.0],["2012-08-27",24.4082,24.6183,24.2906,24.4671,206200.0],["2012-08-28",24.4082,24.6435,24.3662,24.4671,181800.0],["2012-08-29",24.5007,24.5847,24.3746,24.5091,169700.0],["2012-08-30",24.3746,24.4923,24.2822,24.4082,103400.0],["2012-08-31",24.5175,24.7107,24.2654,24.5006,322800.0],["2012-09-04",24.5595,24.7863,24.3662,24.7863,210000.0],["2012-09-05",24.7863,24.8367,24.6099,24.6687,218900.0],["2012-09-06",24.8199,24.988,24.7359,24.9712,304000.0],["2012-09-07",25.0552,25.1224,24.904,24.9712,245800.0],["2012-09-10",24.9376,25.03,24.7863,24.9124,192000.0],["2012-09-11",24.9544,25.114,24.8283,25.0468,181000.0],["2012-09-12",25.0468,25.198,24.8956,25.1224,454000.0],["2012-09-13",25.0636,25.4501,24.9544,25.2317,340900.0],["2012-09-14",25.3073,25.4417,25.1728,25.4249,282900.0],["2012-09-17",25.2905,25.4081,25.0132,25.0384,248000.0],["2012-09-18",25.0384,25.0972,24.7275,24.8451,219600.0],["2012-09-19",24.8872,24.9796,24.7275,24.7779,214200.0],["2012-09-20",24.6771,24.8199,24.383,24.5259,274600.0],["2012-09-21",24.7863,24.8283,24.3578,24.5343,497700.0],["2012-09-24",24.3998,24.7611,24.3746,24.5931,172100.0],["2012-09-25",24.6351,24.7443,24.3242,24.341,233900.0],["2012-09-26",24.341,24.4334,23.9965,24.1142,189700.0],["2012-09-27",24.1478,24.341,24.0721,24.2906,438600.0],["2012-09-28",24.0721,24.2906,24.0217,24.0637,266500.0],["2012-10-01",24.0553,24.299,24.0469,24.1562,234000.0],["2012-10-02",24.2318,24.3662,24.0974,24.1898,298100.0],["2012-10-03",24.1478,24.2738,24.0217,24.1478,247200.0],["2012-10-04",24.3074,24.4334,24.0217,24.173,355000.0],["2012-10-05",24.1898,24.3914,24.0553,24.299,471600.0],["2012-10-08",24.1898,24.2402,24.0301,24.1058,269100.0],["2012-10-09",24.0469,24.2738,23.9461,23.9545,313000.0],["2012-10-10",23.9125,24.0301,23.8453,23.9545,305600.0],["2012-10-11",23.7529,24.0385,23.7109,24.0385,271700.0],["2012-10-12",23.9713,23.9881,23.5848,23.6604,356300.0],["2012-10-15",23.6856,23.8117,23.5848,23.694,194700.0],["2012-10-16",23.7277,24.1142,23.7277,24.0974,202000.0],["2012-10-17",24.1394,24.4166,24.0217,24.4166,106100.0],["2012-10-18",24.4586,24.5595,24.1562,24.1898,187900.0],["2012-10-19",24.0721,24.1478,23.2319,23.2571,312400.0],["2012-10-22",23.2571,23.4588,23.1815,23.442,345600.0],["2012-10-23",23.2739,23.4504,23.2319,23.4,184600.0],["2012-10-24",23.526,23.5428,23.3412,23.3832,96400.0],["2012-10-25",23.5848,23.7865,23.4336,23.7865,123200.0],["2012-10-26",23.8201,23.8873,23.6352,23.7361,146900.0],["2012-10-31",24.0049,24.0049,23.4756,23.7445,198400.0],["2012-11-01",23.8201,23.9629,23.1479,23.9461,227400.0],["2012-11-02",24.0806,24.0806,23.6184,23.6184,157800.0],["2012-11-05",23.5848,23.9881,23.4084,23.8873,172400.0],["2012-11-06",23.8873,24.2486,23.8705,24.1646,88000.0],["2012-11-07",23.8705,23.9293,23.1143,23.1395,163300.0],["2012-11-08",23.1395,24.3494,22.9042,23.9209,275000.0],["2012-11-09",23.8201,24.1478,23.8033,24.0133,203200.0],["2012-11-12",24.0049,24.1058,23.5176,23.5932,209400.0],["2012-11-13",23.5596,24.0553,23.3412,23.3496,186300.0],["2012-11-14",23.4168,23.4168,22.9379,22.9967,165700.0],["2012-11-15",22.9631,23.4168,22.8706,23.1731,321400.0],["2012-11-16",23.0975,23.358,22.8874,23.2487,221400.0],["2012-11-19",23.4252,23.8201,23.3159,23.7865,208600.0],["2012-11-20",23.1796,23.4493,23.0953,23.3903,2020900.0],["2012-11-21",23.5505,23.66,23.306,23.66,399700.0],["2012-11-23",23.66,23.8876,23.5083,23.8118,150300.0],["2012-11-26",23.7865,23.9972,23.6179,23.9803,206600.0],["2012-11-27",23.8961,24.3175,23.8371,24.1321,219600.0],["2012-11-28",24.0225,24.2416,23.8708,24.1489,114400.0],["2012-11-29",24.2416,24.3849,24.1573,24.2585,126400.0],["2012-11-30",24.3765,24.4186,24.0393,24.1321,281500.0],["2012-12-03",24.3259,24.3849,24.0983,24.3512,170500.0],["2012-12-04",24.3175,24.3765,24.0983,24.2079,132300.0],["2012-12-05",24.3259,24.6294,24.1658,24.5114,241200.0],["2012-12-06",24.4524,24.7305,24.4271,24.5872,137300.0],["2012-12-07",24.6462,24.7642,24.4439,24.4945,157700.0],["2012-12-10",24.5114,24.6462,24.4186,24.5535,185900.0],["2012-12-11",24.6968,24.6968,24.4355,24.5957,314900.0],["2012-12-12",24.6631,24.7389,24.3175,24.3259,245900.0],["2012-12-13",24.4186,24.8738,24.3091,24.6041,419300.0],["2012-12-14",24.4524,24.6209,24.0899,24.0983,367600.0],["2012-12-17",24.1236,24.8148,24.1236,24.6799,384700.0],["2012-12-18",24.6799,24.857,24.4692,24.6209,298800.0],["2012-12-19",24.5872,24.7895,24.4861,24.6125,644200.0],["2012-12-20",24.5872,25.0845,24.5872,25.0002,615600.0],["2012-12-21",24.7305,25.2362,24.7305,25.1014,710000.0],["2012-12-24",25.0002,25.3205,24.9918,25.3037,128300.0],["2012-12-26",25.2952,25.3542,24.8485,25.0087,346400.0],["2012-12-27",25.0424,25.0845,24.8317,25.0255,270500.0],["2012-12-28",24.8317,25.0677,24.8064,24.9497,206400.0],["2012-12-31",24.8907,25.329,24.7726,25.2952,290200.0],["2013-01-02",25.7673,26.0286,25.6071,25.919,464400.0],["2013-01-03",26.0201,26.4753,25.9359,26.3236,440500.0],["2013-01-04",26.4247,26.8968,26.3657,26.7703,414400.0],["2013-01-07",26.7113,26.7113,26.4837,26.5849,288100.0],["2013-01-08",26.509,26.7282,26.509,26.7029,248100.0],["2013-01-09",26.6945,26.8883,26.6523,26.7366,139600.0],["2013-01-10",26.9473,26.9557,26.6945,26.8462,168800.0],["2013-01-11",26.8883,26.8883,26.5849,26.804,117200.0],["2013-01-14",26.7619,26.9305,26.7029,26.9305,159300.0],["2013-01-15",26.7787,27.1581,26.7619,27.0485,166900.0],["2013-01-16",27.0653,27.2255,26.9305,27.2255,176400.0],["2013-01-17",27.3519,27.4783,27.2002,27.4446,272800.0],["2013-01-18",27.4025,27.4109,27.1412,27.3519,211200.0],["2013-01-22",27.3856,27.8071,27.3266,27.7059,234400.0],["2013-01-23",27.7481,27.7565,27.5374,27.6216,228600.0],["2013-01-24",27.0906,27.5289,27.0569,27.3856,269500.0],["2013-01-25",27.4446,27.4952,27.2339,27.4868,165300.0],["2013-01-28",27.5289,27.8155,27.3941,27.7396,388800.0],["2013-01-29",27.7481,27.7986,27.5711,27.6469,165600.0],["2013-01-30",27.5879,27.7396,27.4109,27.6469,185600.0],["2013-01-31",27.7312,27.7565,27.5289,27.7144,173500.0],["2013-02-01",27.7565,27.9925,27.6638,27.8745,243300.0],["2013-02-04",27.8071,27.9841,27.6216,27.6722,267800.0],["2013-02-05",27.7649,27.8661,27.6891,27.7986,198100.0],["2013-02-06",27.6048,27.8998,27.5626,27.7649,162000.0],["2013-02-07",27.8324,27.8324,27.3098,27.4362,275400.0],["2013-02-08",28.8776,28.9534,28.1358,28.3465,2715600.0],["2013-02-11",27.8576,28.296,27.6216,28.0768,856800.0],["2013-02-12",27.0906,27.4278,26.8209,27.3435,9448500.0],["2013-02-13",27.4278,27.4699,26.9473,27.2508,853900.0],["2013-02-14",27.2508,27.3013,27.0147,27.276,564700.0],["2013-02-15",27.3856,27.3856,27.0569,27.3688,590700.0],["2013-02-19",27.3941,27.5036,27.2002,27.5036,682900.0],["2013-02-20",27.4783,27.6136,27.2161,27.2245,506400.0],["2013-02-21",27.1484,27.1992,26.8693,27.0131,426200.0],["2013-02-22",27.1569,27.2245,26.9962,27.0131,306000.0],["2013-02-25",27.1569,27.1569,26.3365,26.3534,417300.0],["2013-02-26",26.3957,26.6241,26.2689,26.4549,405200.0],["2013-02-27",26.3957,26.7763,26.3873,26.641,337300.0],["2013-02-28",26.6241,26.7848,26.4211,26.6156,496500.0],["2013-03-01",26.438,26.5479,26.1082,26.3619,432700.0],["2013-03-04",26.2519,26.2773,26.0574,26.1504,489700.0],["2013-03-05",26.2942,26.6156,26.2773,26.6071,611500.0],["2013-03-06",26.7255,26.8778,26.641,26.8017,407600.0],["2013-03-07",26.8524,26.9455,26.7002,26.7932,447100.0],["2013-03-08",26.9877,27.0216,26.8017,26.9708,358800.0],["2013-03-11",26.9624,27.1146,26.9539,27.0977,196900.0],["2013-03-12",26.9793,27.1823,26.9793,27.1315,180000.0],["2013-03-13",27.0977,27.2499,27.0723,27.2161,212600.0],["2013-03-14",27.2076,27.6136,27.2076,27.6136,292500.0],["2013-03-15",27.6643,27.7912,27.4275,27.7827,596100.0],["2013-03-18",27.4444,27.732,27.436,27.5967,341200.0],["2013-03-19",27.5798,27.7235,27.5205,27.639,267700.0],["2013-03-20",27.6982,27.8673,27.6728,27.7235,279900.0],["2013-03-21",27.5882,27.6897,27.4613,27.529,189800.0],["2013-03-22",27.529,27.6474,27.4444,27.5628,157400.0],["2013-03-25",27.5628,27.7574,27.4529,27.5628,229000.0],["2013-03-26",27.6897,27.8504,27.5205,27.6305,335700.0],["2013-03-27",27.5206,27.5967,27.326,27.5628,206400.0],["2013-03-28",27.4698,27.7743,27.4613,27.7235,242800.0],["2013-04-01",27.7235,27.7235,27.2076,27.3007,378000.0],["2013-04-02",27.3683,27.529,27.1315,27.2161,252900.0],["2013-04-03",27.1907,27.2161,26.8355,26.9116,335000.0],["2013-04-04",26.7678,26.9032,26.4211,26.8778,371300.0],["2013-04-05",26.5226,26.7086,26.3281,26.7002,264900.0],["2013-04-08",26.7848,27.03,26.5733,26.9877,237400.0],["2013-04-09",27.5206,27.9011,27.3768,27.6897,731300.0],["2013-04-10",27.6559,27.9942,27.4952,27.9011,458000.0],["2013-04-11",27.8673,28.028,27.6559,28.0111,398100.0],["2013-04-12",27.9096,28.0534,27.8166,27.9434,247000.0],["2013-04-15",27.7743,27.9011,27.0385,27.0469,387000.0],["2013-04-16",27.1738,27.6559,27.0892,27.622,355500.0],["2013-04-17",27.4191,27.4613,26.8947,26.9454,210700.0],["2013-04-18",26.9285,27.0216,26.5987,26.7763,228700.0],["2013-04-19",26.7763,27.2076,26.6833,27.1907,241400.0],["2013-04-22",27.7404,27.7827,27.0723,27.5459,268100.0],["2013-04-23",27.7151,27.9773,27.5121,27.8588,209100.0],["2013-04-24",27.935,28.2733,27.7489,28.2563,285100.0],["2013-04-25",28.3917,28.7553,28.2817,28.4932,216000.0],["2013-04-26",28.4931,28.4931,28.121,28.3663,161300.0],["2013-04-29",28.3917,28.7215,28.1464,28.6623,161000.0],["2013-04-30",28.6708,28.8145,28.5354,28.7215,223600.0],["2013-05-01",28.6454,28.7976,28.0111,28.028,269100.0],["2013-05-02",28.231,28.7553,28.1041,28.6369,349100.0],["2013-05-03",28.9414,29.3304,28.8315,29.2205,318500.0],["2013-05-06",29.2205,29.508,29.2205,29.3727,190500.0],["2013-05-07",29.4742,29.9309,29.3305,29.9225,228900.0],["2013-05-08",29.5165,29.5588,28.8906,29.322,407800.0],["2013-05-09",29.2712,29.4404,28.9837,29.0344,207800.0],["2013-05-10",29.0175,29.2459,28.9837,29.2459,133500.0],["2013-05-13",29.1444,29.1867,28.7807,28.8737,273200.0],["2013-05-14",28.9329,29.2543,28.7469,29.2543,337100.0],["2013-05-15",29.1275,29.4911,29.0175,29.4488,234100.0],["2013-05-16",29.3304,29.4235,29.0936,29.1613,123600.0],["2013-05-17",29.2036,29.3474,29.1359,29.212,183800.0],["2013-05-20",29.0767,29.322,29.0767,29.2205,155100.0],["2013-05-21",29.1951,29.3812,29.0767,29.229,120700.0],["2013-05-22",29.2035,29.6192,28.8047,28.9405,52800.0],["2013-05-23",28.6944,29.0847,28.5078,29.0083,209900.0],["2013-05-24",28.8981,29.0084,28.6266,28.9829,105600.0],["2013-05-28",29.2714,29.6532,29.1696,29.4156,170200.0],["2013-05-29",29.1187,30.3065,28.915,30.2471,384700.0],["2013-05-30",30.2471,30.6119,29.9077,30.578,386800.0],["2013-05-31",30.4083,30.5016,29.8823,29.8823,194500.0],["2013-06-03",29.8568,30.2895,29.5514,30.2386,383400.0],["2013-06-04",30.2386,30.4168,29.8822,30.3319,370200.0],["2013-06-05",30.2301,30.281,29.9416,29.9586,195900.0],["2013-06-06",29.9756,30.4846,29.7295,30.4677,253000.0],["2013-06-07",30.544,30.8834,30.5016,30.6968,148100.0],["2013-06-10",30.7222,30.8919,30.5525,30.7477,149000.0],["2013-06-11",30.4253,30.7137,30.1877,30.4168,122300.0],["2013-06-12",30.6289,30.6289,30.1113,30.2725,111000.0],["2013-06-13",30.1792,30.7901,30.1198,30.7053,143300.0],["2013-06-14",30.7307,30.7477,30.0774,30.3659,304700.0],["2013-06-17",30.6034,31.401,30.6034,31.367,241800.0],["2013-06-18",31.3501,31.8761,31.2737,31.8506,213200.0],["2013-06-19",31.8591,32.1815,31.5876,31.6979,205900.0],["2013-06-20",31.367,31.8591,31.2313,31.6216,284400.0],["2013-06-21",31.664,31.8422,31.4688,31.5028,638000.0],["2013-06-24",31.2907,31.5198,31.121,31.2652,317800.0],["2013-06-25",31.4095,31.664,31.0616,31.2907,208700.0],["2013-06-26",31.4689,31.7149,31.0277,31.2398,227400.0],["2013-06-27",31.4604,31.8252,31.4434,31.7488,332100.0],["2013-06-28",31.5452,31.9779,31.3585,31.7658,1230500.0],["2013-07-01",31.8591,32.2325,31.6725,32.0712,247200.0],["2013-07-02",31.9864,32.2409,31.7828,32.0203,118400.0],["2013-07-03",31.6555,32.1052,31.6555,31.9694,87900.0],["2013-07-05",32.2749,32.7585,32.19,32.7415,158200.0],["2013-07-08",32.8264,33.5306,32.8179,33.4542,234500.0],["2013-07-09",33.6833,33.8021,33.4627,33.573,253500.0],["2013-07-10",33.5221,33.7512,33.4203,33.6324,303200.0],["2013-07-11",33.9378,34.0651,33.5815,34.0227,137400.0],["2013-07-12",33.9972,34.4469,33.8191,34.4384,144900.0],["2013-07-15",34.5402,34.7523,34.3451,34.7099,207500.0],["2013-07-16",34.6675,34.7693,34.1924,34.3196,239200.0],["2013-07-17",34.379,34.4723,33.9718,34.1075,162300.0],["2013-07-18",34.2942,34.379,34.116,34.3451,199400.0],["2013-07-19",34.2093,34.3875,33.9378,34.1245,230900.0],["2013-07-22",34.1499,34.7269,34.0821,34.6845,182200.0],["2013-07-23",34.8202,35.0238,34.7354,34.8541,235300.0],["2013-07-24",34.9475,34.9475,34.3875,34.5827,174200.0],["2013-07-25",34.5487,34.8542,34.4724,34.7778,210500.0],["2013-07-26",34.5148,34.8032,34.396,34.6845,157000.0],["2013-07-29",34.5911,34.5911,34.1754,34.5063,140600.0],["2013-07-30",34.6081,34.7439,34.3366,34.4808,107800.0],["2013-07-31",34.5911,35.0663,34.5148,34.8202,220600.0],["2013-08-01",35.1766,35.9486,35.0832,35.8723,284400.0],["2013-08-02",35.7535,35.8892,34.9135,34.9814,207400.0],["2013-08-05",34.922,35.0408,34.7438,34.9644,149900.0],["2013-08-06",34.8541,34.956,34.4808,34.7948,165100.0],["2013-08-07",34.379,34.7693,33.1573,34.6081,189400.0],["2013-08-08",34.7608,34.9814,34.1924,34.5742,175700.0],["2013-08-09",34.116,34.6081,34.0481,34.3705,203900.0],["2013-08-12",34.1499,34.4469,33.8106,33.9124,272600.0],["2013-08-13",33.8869,34.0566,33.5815,34.0312,172800.0],["2013-08-14",33.9378,33.9463,33.5984,33.6663,122800.0],["2013-08-15",33.3779,33.3779,32.75,32.8264,175700.0],["2013-08-16",32.6652,33.1488,32.6058,32.8943,136800.0],["2013-08-19",32.8433,33.0639,32.5888,32.6227,115800.0],["2013-08-20",32.6397,32.9536,32.3682,32.8603,150400.0],["2013-08-21",32.7752,32.8348,32.3753,32.3923,119600.0],["2013-08-22",32.4604,32.9284,32.4604,32.8603,85100.0],["2013-08-23",32.8858,32.9709,32.5285,32.8688,120400.0],["2013-08-26",32.8688,33.2091,32.7752,32.8263,153400.0],["2013-08-27",32.5455,32.6561,31.8222,31.8393,198800.0],["2013-08-28",31.8478,32.018,31.6691,31.7372,132600.0],["2013-08-29",31.6946,32.2477,31.5415,32.1796,183700.0],["2013-08-30",32.1371,32.2902,31.533,31.5925,232100.0],["2013-09-03",32.052,32.4349,30.9884,31.4053,396900.0],["2013-09-04",31.3968,32.1796,31.3713,31.9584,316900.0],["2013-09-05",31.9754,32.2817,31.9754,32.052,176700.0],["2013-09-06",32.2477,32.2732,31.3288,32.1711,258800.0],["2013-09-09",32.2051,32.5965,32.1711,32.5795,202200.0],["2013-09-10",32.7497,33.107,32.6391,33.09,246300.0],["2013-09-11",33.1071,33.4899,32.9794,33.3198,215300.0],["2013-09-12",33.2687,33.4814,33.2687,33.3963,203600.0],["2013-09-13",33.558,33.8048,33.3793,33.5835,271100.0],["2013-09-16",33.9494,33.9919,33.541,33.592,192800.0],["2013-09-17",33.5495,34.5961,33.4219,34.5876,253300.0],["2013-09-18",34.6046,35.064,34.4344,34.6046,202100.0],["2013-09-19",34.7577,34.7577,34.1026,34.2727,139300.0],["2013-09-20",34.4174,34.5961,34.0515,34.3493,1126400.0],["2013-09-23",34.3493,34.6216,34.1111,34.3238,246700.0],["2013-09-24",34.4259,34.6046,34.1366,34.3323,211900.0],["2013-09-25",34.3153,34.4684,34.2387,34.3068,141900.0],["2013-09-26",34.3748,34.4429,34.0005,34.3153,138600.0],["2013-09-27",34.0175,34.3238,33.7963,34.1366,125000.0],["2013-09-30",33.6941,34.4004,33.558,34.3238,305400.0],["2013-10-01",34.2387,34.7662,34.1281,34.6896,422500.0],["2013-10-02",34.4089,34.579,34.2047,34.545,197600.0],["2013-10-03",34.3748,34.3748,33.9069,34.1877,156700.0],["2013-10-04",34.0941,34.4344,34.0685,34.3578,144800.0],["2013-10-07",33.9749,34.2727,33.8728,33.8813,181700.0],["2013-10-08",33.8133,33.9749,33.3538,33.3538,205400.0],["2013-10-09",33.4644,33.4899,32.9624,33.4814,168000.0],["2013-10-10",33.8984,34.4429,33.7197,34.4429,193000.0],["2013-10-11",34.2983,35.1151,34.2132,35.1151,160000.0],["2013-10-14",34.9109,35.3448,34.6811,35.3108,167400.0],["2013-10-15",35.2087,35.3278,34.8769,34.8939,147300.0],["2013-10-16",35.1832,35.6341,35.0385,35.566,179300.0],["2013-10-17",35.4214,36.1531,35.4129,36.1446,151300.0],["2013-10-18",36.4594,36.6807,35.9149,36.6637,228200.0],["2013-10-21",36.7317,36.7828,36.4424,36.7828,148200.0],["2013-10-22",36.8168,37.0976,36.7402,36.8764,169300.0],["2013-10-23",36.7147,36.7487,36.3914,36.6892,162400.0],["2013-10-24",36.6977,36.953,36.5616,36.8508,132000.0],["2013-10-25",37.004,37.2167,36.7998,37.1231,146400.0],["2013-10-28",37.0551,37.3273,36.9019,37.2678,206600.0],["2013-10-29",37.2678,37.6251,37.1742,37.4124,160500.0],["2013-10-30",37.3869,37.4209,36.8679,36.8934,163300.0],["2013-10-31",36.9615,36.9785,36.536,36.5445,274400.0],["2013-11-01",36.502,36.8253,36.0,36.1106,287900.0],["2013-11-04",36.1787,36.4254,36.1361,36.2382,377600.0],["2013-11-05",36.0596,36.3744,35.983,36.1532,222000.0],["2013-11-06",36.4254,36.4254,35.9064,35.9489,230900.0],["2013-11-07",36.017,36.519,35.7532,35.8553,194900.0],["2013-11-08",35.8213,36.3318,35.5405,36.2808,425400.0],["2013-11-11",36.2893,36.5105,36.0,36.1532,176400.0],["2013-11-12",36.1106,36.1957,35.9574,36.0766,146500.0],["2013-11-13",35.8894,36.0851,35.7532,36.0851,243300.0],["2013-11-14",36.1446,36.2978,35.9745,36.2212,164400.0],["2013-11-15",36.1787,36.4254,36.1276,36.3744,236300.0],["2013-11-18",36.502,36.5531,36.1872,36.4084,183200.0],["2013-11-19",36.3573,36.502,35.8724,36.034,227100.0],["2013-11-20",36.1023,36.179,35.5989,35.8719,258400.0],["2013-11-21",35.9658,36.3923,35.9658,36.3838,249100.0],["2013-11-22",36.2985,36.7591,36.2473,36.7079,240800.0],["2013-11-25",36.725,36.9042,36.5203,36.6568,149500.0],["2013-11-26",36.6994,36.87,36.6738,36.7762,148100.0],["2013-11-27",36.8444,37.0065,36.6397,36.8444,121700.0],["2013-11-29",37.0065,37.0492,36.6738,36.7079,85600.0],["2013-12-02",36.6568,37.0833,36.4094,36.4691,168800.0],["2013-12-03",36.307,36.435,36.0426,36.3241,112100.0],["2013-12-04",36.162,36.5544,35.761,36.2046,100100.0],["2013-12-05",36.0852,36.3667,35.8805,36.2814,198800.0],["2013-12-06",36.6738,36.8956,36.452,36.853,185000.0],["2013-12-09",36.853,37.0577,36.7591,36.998,174000.0],["2013-12-10",36.9724,37.0577,36.452,36.5885,140700.0],["2013-12-11",36.6738,36.7847,35.7184,35.8208,170000.0],["2013-12-12",35.8719,35.9487,35.616,35.7525,162700.0],["2013-12-13",35.8975,35.9828,35.2577,35.6843,153000.0],["2013-12-16",35.9316,36.4435,35.8037,36.3752,288800.0],["2013-12-17",36.4264,36.4264,35.9231,36.2217,149700.0],["2013-12-18",36.3667,36.87,36.1961,36.853,275800.0],["2013-12-19",36.6994,36.8871,36.307,36.3326,163100.0],["2013-12-20",36.3155,36.5971,36.1449,36.4264,654600.0],["2013-12-23",36.6824,36.8871,36.5459,36.7677,154800.0],["2013-12-24",36.708,37.3051,36.708,37.2454,73500.0],["2013-12-26",37.3563,37.5269,36.9639,37.1174,180400.0],["2013-12-27",37.288,37.3392,36.9553,37.2369,93800.0],["2013-12-30",37.1004,37.271,36.9553,36.998,99000.0],["2013-12-31",37.0407,37.0407,36.5629,36.6056,180300.0],["2014-01-02",36.5544,36.7421,35.9828,36.1705,270300.0],["2014-01-03",36.1535,36.4435,35.6757,36.1449,164800.0],["2014-01-06",36.1449,36.2473,35.9146,36.1705,235300.0],["2014-01-07",36.307,36.8786,36.2985,36.7933,185900.0],["2014-01-08",36.7506,36.998,36.4606,36.6482,145500.0],["2014-01-09",36.8274,36.8274,36.3582,36.7421,162500.0],["2014-01-10",36.8103,36.9468,36.2985,36.5629,122900.0],["2014-01-13",36.3838,36.5629,35.744,36.0084,200600.0],["2014-01-14",36.1961,36.7677,36.0084,36.6994,168300.0],["2014-01-15",37.3733,38.4738,37.3733,38.235,458200.0],["2014-01-16",38.1923,38.5421,38.1155,38.1582,211700.0],["2014-01-17",38.1582,38.67,38.107,38.5165,190100.0],["2014-01-21",38.8833,38.9089,38.2179,38.3544,323100.0],["2014-01-22",38.3032,38.4824,37.8767,38.2435,212900.0],["2014-01-23",38.1838,38.2264,37.5781,37.7317,148300.0],["2014-01-24",37.5269,37.9108,36.8274,36.8786,233500.0],["2014-01-27",36.8615,37.0321,36.2644,36.2729,160100.0],["2014-01-28",36.4008,36.5544,36.2302,36.435,321800.0],["2014-01-29",35.9572,36.58,35.9231,36.0511,333000.0],["2014-01-30",36.4094,36.7933,36.1705,36.5373,212400.0],["2014-01-31",35.8037,36.3497,35.7354,35.9402,384600.0],["2014-02-03",35.9487,36.2388,33.5601,33.7051,590200.0],["2014-02-04",33.9269,34.4302,33.3724,34.3023,391900.0],["2014-02-05",34.1231,34.3279,33.6625,34.2255,210700.0],["2014-02-06",34.3961,34.5241,34.1572,34.3364,189200.0],["2014-02-07",34.4302,34.9591,34.1402,34.8397,293500.0],["2014-02-10",34.8568,35.1809,34.3535,35.1468,318900.0],["2014-02-11",37.0236,38.4653,36.5715,38.1582,785800.0],["2014-02-12",38.1326,38.4909,37.0065,37.3392,299400.0],["2014-02-13",36.9724,37.8596,36.7847,37.8426,252300.0],["2014-02-14",37.8511,37.8767,37.3989,37.6805,217900.0],["2014-02-18",37.7574,37.9456,37.2357,37.8858,183900.0],["2014-02-19",37.6463,37.8687,37.1245,37.1501,261800.0],["2014-02-20",37.3554,37.5693,37.0988,37.5008,207500.0],["2014-02-21",37.689,37.8601,37.4581,37.7574,305400.0],["2014-02-24",37.7232,38.2023,37.6377,37.8515,226000.0],["2014-02-25",37.8173,38.0055,37.4495,37.8858,244500.0],["2014-02-26",38.0312,38.3648,37.6634,38.1766,257700.0],["2014-02-27",38.0397,38.5444,37.9114,38.3904,299900.0],["2014-02-28",38.5187,39.1261,38.1766,38.3391,255000.0],["2014-03-03",37.8858,38.2023,37.6634,37.9371,194900.0],["2014-03-04",38.4247,39.1603,38.4247,38.9978,359100.0],["2014-03-05",38.9721,39.1175,38.7241,39.0406,135400.0],["2014-03-06",39.1774,39.357,39.0234,39.1261,141800.0],["2014-03-07",39.4426,39.588,39.186,39.5196,189100.0],["2014-03-10",39.5709,39.7591,39.3485,39.6736,163500.0],["2014-03-11",39.742,39.9815,39.4683,39.6393,327600.0],["2014-03-12",39.4597,39.9387,39.3656,39.9216,259800.0],["2014-03-13",40.1184,40.1782,39.7505,39.9131,349700.0],["2014-03-14",39.9045,40.452,39.8019,40.3408,319500.0],["2014-03-17",40.4776,41.4528,40.4776,41.1534,400100.0],["2014-03-18",41.2218,41.6752,41.085,41.2903,389200.0],["2014-03-19",41.3758,41.564,41.0593,41.2817,223900.0],["2014-03-20",41.256,41.8976,41.2047,41.7094,240000.0],["2014-03-21",41.9233,42.4194,41.7094,41.7607,442400.0],["2014-03-24",41.8548,42.0174,40.854,41.0679,387500.0],["2014-03-25",41.3245,41.6666,40.6145,40.7941,203700.0],["2014-03-26",41.1363,41.2732,39.819,39.8275,249800.0],["2014-03-27",39.9387,39.9387,39.1945,39.4511,175700.0],["2014-03-28",39.4255,40.1355,39.2886,39.3571,169200.0],["2014-03-31",39.6222,40.3579,39.4255,40.298,215500.0],["2014-04-01",40.2894,40.623,40.0841,40.5033,275100.0],["2014-04-02",40.5033,40.8711,40.3493,40.8626,266500.0],["2014-04-03",40.8454,40.9395,40.452,40.5803,221400.0],["2014-04-04",40.8882,40.8882,39.3228,39.3741,289400.0],["2014-04-07",39.2373,39.4854,38.399,38.63,213300.0],["2014-04-08",38.6214,39.1432,38.5016,39.0063,161600.0],["2014-04-09",39.1518,39.5367,38.8353,39.4084,175000.0],["2014-04-10",39.3571,39.3656,38.399,38.5701,257700.0],["2014-04-11",38.1766,38.7326,37.7574,38.3049,358100.0],["2014-04-14",38.7155,38.7326,38.2707,38.5273,242100.0],["2014-04-15",38.724,38.955,38.1595,38.7754,217500.0],["2014-04-16",39.1432,39.742,39.0577,39.4854,184600.0],["2014-04-17",39.4169,40.0071,39.4084,39.7334,153000.0],["2014-04-21",39.6906,39.8275,39.3827,39.5623,121600.0],["2014-04-22",39.5281,40.1355,39.3485,39.9302,141800.0],["2014-04-23",39.8104,39.9815,39.5795,39.7933,169900.0],["2014-04-24",40.0756,40.0756,39.2459,39.5966,127200.0],["2014-04-25",39.3485,39.434,38.4589,38.8181,195200.0],["2014-04-28",39.0833,39.1432,37.9456,38.5872,193400.0],["2014-04-29",38.8609,39.2202,38.6727,38.9293,156300.0],["2014-04-30",38.8524,39.3399,38.2792,39.2544,227800.0],["2014-05-01",39.1774,39.5281,38.8353,39.1346,434800.0],["2014-05-02",39.2886,39.8532,39.2886,39.4768,235600.0],["2014-05-05",39.1004,39.2801,38.6898,39.186,182600.0],["2014-05-06",38.1253,38.9208,37.6377,37.7746,351900.0],["2014-05-07",37.6719,37.689,37.0133,37.5436,440400.0],["2014-05-08",37.287,38.1424,37.287,37.8943,274000.0],["2014-05-09",37.7232,38.1851,37.6206,38.1082,174000.0],["2014-05-12",38.3135,39.2202,38.1082,39.0748,265300.0],["2014-05-13",39.0149,39.2459,38.7925,39.0491,355500.0],["2014-05-14",38.8695,38.8695,37.3212,37.3469,432600.0],["2014-05-15",37.21,37.21,36.6198,36.9876,307700.0],["2014-05-16",37.0047,37.2964,36.7131,37.2706,232800.0],["2014-05-19",37.0905,37.8883,37.0305,37.8282,171900.0],["2014-05-20",37.6652,37.6652,36.6616,37.1248,349000.0],["2014-05-21",37.2106,37.6738,37.1334,37.5194,266600.0],["2014-05-22",37.4937,37.9998,37.2535,37.8711,188600.0],["2014-05-23",37.8539,38.523,37.8025,38.4029,230900.0],["2014-05-27",38.5487,39.1149,38.5402,38.9433,193600.0],["2014-05-28",38.9348,39.398,38.8147,39.0892,283800.0],["2014-05-29",39.2436,39.3379,38.6946,38.8833,219400.0],["2014-05-30",38.9347,39.0034,38.4715,38.6345,205200.0],["2014-06-02",38.8318,38.8661,38.2314,38.7546,249100.0],["2014-06-03",38.5831,39.1664,38.5059,39.0377,250900.0],["2014-06-04",39.0205,39.6038,39.0205,39.5609,190200.0],["2014-06-05",39.7582,40.2214,39.4065,40.1442,278800.0],["2014-06-06",40.2557,40.616,40.1442,40.4616,164800.0],["2014-06-09",40.3844,40.9763,40.3415,40.779,159200.0],["2014-06-10",40.6246,40.8991,40.5216,40.6589,175100.0],["2014-06-11",40.3415,40.556,39.9384,40.1356,193400.0],["2014-06-12",40.0585,40.1614,39.6725,39.8011,113300.0],["2014-06-13",40.007,40.3501,39.5867,40.2815,158800.0],["2014-06-16",40.1785,40.2643,39.8183,40.17,193200.0],["2014-06-17",40.2043,41.2336,40.1013,40.942,254300.0],["2014-06-18",40.8304,40.8304,40.2643,40.6074,226400.0],["2014-06-19",40.8819,41.0191,40.453,40.9848,242700.0],["2014-06-20",41.1821,41.2336,40.5731,40.6074,568800.0],["2014-06-23",40.6675,40.8305,40.3501,40.6332,193100.0],["2014-06-24",40.5302,41.2079,40.3415,40.5388,233100.0],["2014-06-25",41.2508,41.2508,40.2128,40.942,241700.0],["2014-06-26",40.8733,40.9849,40.4187,40.8047,153200.0],["2014-06-27",40.5045,41.1135,40.5045,40.9248,626000.0],["2014-06-30",40.8047,41.1993,40.3243,41.0449,253700.0],["2014-07-01",41.1736,42.0228,41.0192,41.7997,423800.0],["2014-07-02",41.6797,42.0142,41.4223,41.4909,167100.0],["2014-07-03",41.6282,42.0228,41.6282,41.8512,75400.0],["2014-07-07",41.611,41.8341,41.2679,41.4652,156400.0],["2014-07-08",41.3623,41.3966,40.9334,41.0363,247200.0],["2014-07-09",41.1821,41.3623,40.8476,40.9677,208500.0],["2014-07-10",40.1185,41.0878,40.0499,40.8476,208600.0],["2014-07-11",40.6932,40.9591,40.4788,40.8047,120300.0],["2014-07-14",41.1907,41.3365,40.5731,40.6332,158100.0],["2014-07-15",40.6246,40.8476,40.1957,40.4959,127200.0],["2014-07-16",40.7704,40.7704,39.9727,40.2729,367400.0],["2014-07-17",39.844,40.2128,39.2779,39.3293,221900.0],["2014-07-18",39.3808,40.2043,39.3122,40.0584,208400.0],["2014-07-21",39.7668,40.0499,39.5523,40.0241,163700.0],["2014-07-22",40.1871,40.393,39.9469,40.2472,193900.0],["2014-07-23",40.2472,40.4873,39.8526,40.1356,92000.0],["2014-07-24",40.1871,40.6675,40.1871,40.5989,216100.0],["2014-07-25",40.2043,40.4873,40.1099,40.1614,190000.0],["2014-07-28",40.1957,40.5217,39.8011,40.453,189400.0],["2014-07-29",40.4702,40.8304,40.4101,40.4444,240400.0],["2014-07-30",40.7532,40.8819,40.0241,40.5817,183600.0],["2014-07-31",40.0756,40.453,39.518,39.5266,252500.0],["2014-08-01",39.5352,39.6296,38.9948,39.6038,354500.0],["2014-08-04",39.7153,40.3072,39.4666,40.2643,266400.0],["2014-08-05",40.0156,40.4873,39.9126,40.3587,176700.0],["2014-08-06",40.0413,41.0535,40.0413,40.6589,277300.0],["2014-08-07",41.1478,41.5424,40.4359,40.6246,179100.0],["2014-08-08",40.7447,41.5853,40.7447,40.9848,244900.0],["2014-08-11",41.2679,41.2679,40.4788,40.4873,287700.0],["2014-08-12",40.2815,40.7189,40.1957,40.4016,102900.0],["2014-08-13",40.4873,41.0449,40.4359,40.9848,172800.0],["2014-08-14",40.9763,41.2508,40.9763,41.1307,220000.0],["2014-08-15",41.4395,41.6196,40.6417,41.0964,259700.0],["2014-08-18",41.4403,42.0337,41.2942,42.0337,182400.0],["2014-08-19",42.0423,42.4121,41.9563,42.3347,156800.0],["2014-08-20",42.1283,42.3433,41.8101,41.9907,139500.0],["2014-08-21",41.9047,42.9366,41.6725,42.8764,150000.0],["2014-08-22",42.7216,42.9796,42.4465,42.4551,116300.0],["2014-08-25",42.6786,42.8764,42.498,42.6786,98000.0],["2014-08-26",42.6184,43.1258,42.4981,43.0656,127200.0],["2014-08-27",43.1602,43.6934,43.1,43.6504,141700.0],["2014-08-28",43.5644,43.6504,43.2634,43.3924,187700.0],["2014-08-29",43.4268,43.4698,43.0742,43.2806,183100.0],["2014-09-02",43.487,44.2351,43.2892,43.9083,250000.0],["2014-09-03",44.1061,44.3211,43.4268,43.487,161200.0],["2014-09-04",43.5902,43.874,43.229,43.3322,146000.0],["2014-09-05",43.143,43.3236,42.9882,43.1688,141800.0],["2014-09-08",43.1172,43.5214,42.9624,43.229,218900.0],["2014-09-09",43.0742,43.143,42.5067,42.5153,184200.0],["2014-09-10",42.4637,42.9108,42.1197,42.3261,253300.0],["2014-09-11",42.0079,42.4207,42.0079,42.2315,242400.0],["2014-09-12",41.9735,42.3519,41.7241,41.8617,238800.0],["2014-09-15",41.8789,42.1369,41.5263,41.7843,195200.0],["2014-09-16",41.6467,42.2917,41.5607,42.0337,275400.0],["2014-09-17",42.1627,42.4121,41.7585,42.1025,206600.0],["2014-09-18",42.3175,42.9452,42.0595,42.842,194600.0],["2014-09-19",42.8936,43.0484,42.1025,42.1627,334600.0],["2014-09-22",41.9305,41.9993,41.5435,41.6897,205700.0],["2014-09-23",41.4231,41.7585,40.8986,40.8986,272300.0],["2014-09-24",41.0878,41.8617,40.89,41.8445,247900.0],["2014-09-25",41.6467,41.8273,41.1652,41.6897,338000.0],["2014-09-26",41.7327,42.0595,41.6037,41.9133,197800.0],["2014-09-29",41.3114,42.0939,41.277,41.9219,176400.0],["2014-09-30",41.8703,41.9993,41.4575,41.4661,305000.0],["2014-10-01",41.4661,41.6295,40.6578,40.718,318000.0],["2014-10-02",40.718,41.1308,40.5202,40.804,221000.0],["2014-10-03",41.2512,41.5263,41.0534,41.3028,242600.0],["2014-10-06",41.3199,41.4833,40.8642,40.8814,177500.0],["2014-10-07",40.5546,41.019,40.4256,40.5632,186700.0],["2014-10-08",40.5202,41.3629,40.5202,41.2855,257800.0],["2014-10-09",41.148,41.2082,40.2794,40.3138,165600.0],["2014-10-10",40.1934,40.6492,39.9355,39.9441,224200.0],["2014-10-13",39.9613,40.6148,39.7721,40.0645,220300.0],["2014-10-14",40.4084,41.1651,40.202,40.7008,269800.0],["2014-10-15",40.0988,40.1504,39.0841,39.7119,407000.0],["2014-10-16",39.0927,39.7807,38.9637,39.6259,384400.0],["2014-10-17",39.9268,39.9354,39.4625,39.6173,306100.0],["2014-10-20",38.9465,39.6517,38.9465,39.6173,301400.0],["2014-10-21",39.6517,40.6578,39.5141,40.6234,194600.0],["2014-10-22",40.8126,41.0104,40.2192,40.245,150500.0],["2014-10-23",40.7438,41.0706,40.4256,40.503,211300.0],["2014-10-24",40.632,40.9416,40.331,40.847,210300.0],["2014-10-27",40.7266,41.019,40.675,40.9244,238900.0],["2014-10-28",41.2081,42.1111,41.1737,42.0939,290200.0],["2014-10-29",42.0853,42.7131,41.9993,42.5927,237900.0],["2014-10-30",42.5067,43.6504,42.5067,43.3494,236700.0],["2014-10-31",44.0374,44.4501,43.7106,43.9858,372500.0],["2014-11-03",43.9169,44.2695,43.7192,43.9255,295200.0],["2014-11-04",43.9083,44.7511,43.8396,44.6823,225600.0],["2014-11-05",44.8801,45.6884,44.6737,44.8543,228600.0],["2014-11-06",44.7253,45.2069,44.3813,45.1639,174900.0],["2014-11-07",45.1897,45.3788,44.7941,45.3531,230300.0],["2014-11-10",45.2757,45.4132,44.9661,45.3531,239100.0],["2014-11-11",45.2756,45.525,45.2756,45.3874,196200.0],["2014-11-12",45.0865,45.826,45.0865,45.7314,170800.0],["2014-11-13",45.6196,45.7142,45.2842,45.4218,204200.0],["2014-11-14",45.3444,45.5766,44.6651,44.7597,291400.0],["2014-11-17",44.6221,44.7081,44.2523,44.2609,220800.0],["2014-11-18",44.2696,44.735,44.1316,44.373,209800.0],["2014-11-19",44.2782,44.2782,43.5196,43.8213,138200.0],["2014-11-20",44.6574,44.6747,44.3126,44.5195,644900.0],["2014-11-21",45.1574,45.2435,43.9592,44.0541,423900.0],["2014-11-24",44.2609,45.4332,44.1316,45.2522,346400.0],["2014-11-25",45.3642,45.5108,44.7781,44.8126,388100.0],["2014-11-26",44.8815,45.6831,44.7695,45.6659,181200.0],["2014-11-28",45.8124,46.0538,45.0798,45.1918,124800.0],["2014-12-01",45.028,45.2608,44.735,44.7522,208400.0],["2014-12-02",44.9936,45.7607,44.8471,45.7435,207700.0],["2014-12-03",45.89,46.3727,45.5366,46.2003,177400.0],["2014-12-04",46.0365,46.3038,45.9073,46.1141,163300.0],["2014-12-05",46.1055,46.7347,46.1055,46.3727,222900.0],["2014-12-08",45.9503,46.6571,45.528,45.9072,312100.0],["2014-12-09",45.1746,46.4589,45.1746,46.4158,344900.0],["2014-12-10",46.2779,46.6916,45.5883,45.6487,202900.0],["2014-12-11",45.9331,46.433,45.8555,46.0193,146300.0],["2014-12-12",45.3556,45.8383,44.4419,44.5023,222800.0],["2014-12-15",44.8557,44.8643,44.1058,44.3471,284300.0],["2014-12-16",44.1489,44.4936,43.9592,44.2092,353700.0],["2014-12-17",44.3989,45.8297,44.192,45.7694,288100.0],["2014-12-18",46.252,47.0019,45.9676,46.9933,215000.0],["2014-12-19",46.8381,47.0622,46.4244,46.7519,1103900.0],["2014-12-22",46.7692,47.0795,46.2693,46.3382,268700.0],["2014-12-23",46.6399,47.114,46.4158,46.8468,179500.0],["2014-12-24",46.8468,47.2088,46.7778,46.8899,150800.0],["2014-12-26",46.9243,47.3208,46.9243,47.2174,174300.0],["2014-12-29",47.1053,48.0104,47.1053,47.7259,207800.0],["2014-12-30",47.5536,48.0535,47.3984,47.9242,130700.0],["2014-12-31",47.9759,48.0707,46.7175,46.7692,249300.0],["2015-01-02",47.0192,47.2346,46.0279,46.4158,186000.0],["2015-01-05",45.9762,46.2865,45.2953,45.5021,147400.0],["2015-01-06",45.5021,45.6745,44.2437,44.4075,235100.0],["2015-01-07",44.8471,45.1056,44.1403,44.4937,263400.0],["2015-01-08",45.1142,45.5797,44.847,45.4159,424000.0],["2015-01-09",45.459,45.5969,44.666,44.7867,162800.0],["2015-01-12",44.8815,44.8901,44.2351,44.2609,127100.0],["2015-01-13",44.6747,45.2522,43.7869,44.2523,193400.0],["2015-01-14",43.6748,43.9851,43.1145,43.3731,190800.0],["2015-01-15",43.4593,43.6317,42.6491,42.8387,201700.0],["2015-01-16",42.5887,43.9506,42.4939,43.8644,147500.0],["2015-01-20",43.9937,44.2092,42.7697,43.2611,182600.0],["2015-01-21",43.0887,43.5369,42.6749,43.1835,159400.0],["2015-01-22",43.511,44.5367,42.968,44.5109,191200.0],["2015-01-23",44.5023,44.5023,43.7265,44.0627,117400.0],["2015-01-26",43.9679,44.5454,43.4162,44.4333,140000.0],["2015-01-27",43.8386,44.4075,43.7351,44.0885,100300.0],["2015-01-28",44.7781,44.7781,43.1921,43.2438,174300.0],["2015-01-29",43.3128,44.123,42.9077,44.1058,144500.0],["2015-01-30",43.5886,43.8386,42.7267,42.787,176300.0],["2015-02-02",42.8904,44.0196,42.3991,43.8731,203700.0],["2015-02-03",44.0627,45.0884,44.0627,45.0539,275500.0],["2015-02-04",44.9677,45.4504,44.8643,45.166,208000.0],["2015-02-05",45.0539,46.614,44.8039,45.709,216800.0],["2015-02-06",45.9934,46.6916,45.6918,46.3296,199400.0],["2015-02-09",46.0452,46.1917,44.9936,45.0884,397800.0],["2015-02-10",46.7951,46.8985,45.7521,46.7951,169800.0],["2015-02-11",46.5537,47.0967,46.1744,47.0019,192900.0],["2015-02-12",46.5451,47.1657,45.8986,47.0105,170900.0],["2015-02-13",46.9674,47.6139,46.795,47.4846,137800.0],["2015-02-17",47.4243,47.5363,47.045,47.1743,607500.0],["2015-02-18",46.9495,47.2694,46.5778,46.7075,226300.0],["2015-02-19",46.5,46.7767,46.4309,46.5,173700.0],["2015-02-20",46.3012,46.4827,45.6788,46.2493,307900.0],["2015-02-23",46.1369,46.3098,45.2811,45.4281,317500.0],["2015-02-24",45.4281,45.6615,45.1601,45.3848,279700.0],["2015-02-25",45.333,45.5491,45.0391,45.3503,163400.0],["2015-02-26",45.333,45.8084,45.2206,45.7393,136300.0],["2015-02-27",45.5404,45.9986,45.4886,45.5923,263800.0],["2015-03-02",45.5145,46.353,45.5145,45.9295,198600.0],["2015-03-03",45.6442,45.9813,45.3676,45.7393,171300.0],["2015-03-04",45.4021,46.111,45.0131,45.1082,169300.0],["2015-03-05",45.1342,45.3849,44.8575,45.0131,157700.0],["2015-03-06",44.8229,45.7911,44.5809,44.8056,169600.0],["2015-03-09",44.944,45.0823,44.6846,44.7192,194300.0],["2015-03-10",44.1659,44.2783,43.7423,43.8979,194700.0],["2015-03-11",43.9498,44.4166,43.9498,44.2437,340500.0],["2015-03-12",44.4599,45.0045,44.408,44.9353,332300.0],["2015-03-13",44.9353,45.1168,44.0881,44.1227,394500.0],["2015-03-16",44.3475,44.7624,44.2697,44.6328,317500.0],["2015-03-17",44.3475,44.6587,43.9066,44.5377,407700.0],["2015-03-18",44.3561,44.6587,43.872,44.0795,367800.0],["2015-03-19",44.0795,44.2437,43.0248,43.0335,486800.0],["2015-03-20",43.2496,44.3475,43.094,44.2091,725200.0],["2015-03-23",44.2092,45.0909,44.2092,44.7019,231800.0],["2015-03-24",44.5982,44.9699,44.408,44.4599,198200.0],["2015-03-25",44.5463,44.7884,43.9153,43.9671,232600.0],["2015-03-26",43.8547,44.555,43.6991,44.0881,227800.0],["2015-03-27",44.1054,44.287,43.5781,43.6213,223500.0],["2015-03-30",43.8893,44.5636,43.8115,44.2178,261400.0],["2015-03-31",43.9239,44.1227,43.5867,44.0017,272100.0],["2015-04-01",43.7856,44.0449,43.6473,43.872,258100.0],["2015-04-02",43.872,44.2697,43.5695,43.5867,399700.0],["2015-04-06",43.2496,43.4744,42.8779,43.215,424900.0],["2015-04-07",43.215,43.4657,42.8779,42.9211,403400.0],["2015-04-08",42.9211,43.5695,42.9211,43.4311,633300.0],["2015-04-09",43.5435,43.993,43.3533,43.4052,804100.0],["2015-04-10",43.5089,43.5176,40.6389,41.7108,1414600.0],["2015-04-13",41.6157,42.1949,41.1489,41.3823,987500.0],["2015-04-14",41.391,43.4657,40.9069,42.1776,1435800.0],["2015-04-15",42.4024,43.3793,41.9097,43.215,1191000.0],["2015-04-16",43.2237,43.2669,41.78,42.0826,522800.0],["2015-04-17",41.7368,42.0048,40.9587,41.4083,400000.0],["2015-04-20",41.6503,42.4197,41.5207,42.0653,286400.0],["2015-04-21",42.1431,42.2987,41.7108,41.9702,350800.0],["2015-04-22",41.7541,41.927,41.2008,41.391,292800.0],["2015-04-23",41.2008,41.4774,40.9501,41.3045,455800.0],["2015-04-24",41.2094,41.3391,40.8464,41.2094,436800.0],["2015-04-27",41.1921,41.4947,40.2239,40.3709,283100.0],["2015-04-28",40.4055,41.1835,39.9905,41.0625,356300.0],["2015-04-29",40.9587,41.3996,40.8896,41.097,305900.0],["2015-04-30",40.708,41.3045,39.8003,39.956,568500.0],["2015-05-01",40.1894,40.5351,39.6015,40.1807,314600.0],["2015-05-04",40.198,40.3795,39.9905,40.1634,247400.0],["2015-05-05",39.93,40.3104,39.394,39.6015,388000.0],["2015-05-06",39.6361,40.0683,39.2817,40.0251,627800.0],["2015-05-07",39.9819,40.0338,38.0887,39.8004,901100.0],["2015-05-08",40.0943,40.3277,39.7917,40.1894,356000.0],["2015-05-11",40.0078,40.4141,39.688,40.1029,234400.0],["2015-05-12",39.93,40.319,39.4978,40.1894,386300.0],["2015-05-13",40.2153,40.5784,40.051,40.2326,359400.0],["2015-05-14",40.466,40.6302,40.1375,40.4314,304000.0],["2015-05-15",40.5524,40.587,39.6707,39.688,226100.0],["2015-05-18",39.7053,40.1998,39.3583,40.1217,416700.0],["2015-05-19",40.1651,40.2518,39.6012,39.6793,375800.0],["2015-05-20",39.6793,39.8788,39.3323,39.8181,169400.0],["2015-05-21",39.6359,40.0957,39.5405,39.6186,223900.0],["2015-05-22",39.6012,39.8181,39.2282,39.2802,208600.0],["2015-05-26",39.1067,39.1675,38.2566,38.8465,452800.0],["2015-05-27",38.9853,39.4624,38.7511,39.367,284800.0],["2015-05-28",39.3496,39.4624,38.6556,39.0547,375200.0],["2015-05-29",38.9246,39.1067,38.1698,38.3694,319500.0],["2015-06-01",38.4821,38.5776,37.7795,38.031,454200.0],["2015-06-02",37.979,38.673,37.8575,38.3,291600.0],["2015-06-03",38.5255,38.8205,38.1699,38.5776,370100.0],["2015-06-04",38.3781,38.5863,37.979,38.0571,663200.0],["2015-06-05",38.3173,38.6643,37.6494,38.4388,329600.0],["2015-06-08",38.4388,38.7077,38.2653,38.4388,224100.0],["2015-06-09",38.4995,38.8899,38.2479,38.5949,205500.0],["2015-06-10",38.9332,39.9482,38.7771,39.7053,422600.0],["2015-06-11",39.6446,39.8441,39.3063,39.4277,336500.0],["2015-06-12",39.3063,39.6793,39.046,39.3843,347300.0],["2015-06-15",38.8291,39.4971,38.6383,39.2282,276400.0],["2015-06-16",39.0634,40.1044,39.0634,39.9743,267800.0],["2015-06-17",40.1564,40.7723,39.9309,40.6682,513500.0],["2015-06-18",40.8764,41.1801,40.6422,40.8331,434600.0],["2015-06-19",40.7723,40.8331,40.3646,40.4687,487900.0],["2015-06-22",40.6856,40.8678,40.356,40.4948,248700.0],["2015-06-23",40.5728,40.8504,40.5208,40.7723,204900.0],["2015-06-24",40.7463,40.8591,40.4774,40.5208,187000.0],["2015-06-25",40.6682,40.8157,40.4167,40.5034,145100.0],["2015-06-26",40.6682,40.9198,40.4253,40.781,500600.0],["2015-06-29",40.2432,40.5815,39.5492,39.5925,280000.0],["2015-06-30",40.0263,40.1217,39.5752,39.6359,282800.0],["2015-07-01",40.113,40.1651,39.5058,39.6359,438800.0],["2015-07-02",39.766,39.766,39.046,39.2282,328100.0],["2015-07-06",38.7944,39.1761,38.3087,38.4041,593300.0],["2015-07-07",38.3,38.8291,37.632,38.0744,522700.0],["2015-07-08",37.5799,37.8836,36.5823,36.6864,587700.0],["2015-07-09",36.9207,37.1982,35.9404,36.7992,831000.0],["2015-07-10",37.4151,37.4932,36.244,36.6257,662100.0],["2015-07-13",36.912,37.311,36.8079,36.938,588400.0],["2015-07-14",37.0161,38.1004,36.9814,37.9877,583500.0],["2015-07-15",38.7511,39.9742,38.7511,39.766,723600.0],["2015-07-16",40.2692,40.3906,39.9222,40.0263,466500.0],["2015-07-17",40.0783,40.3299,39.6706,39.7747,449400.0],["2015-07-20",39.8962,39.8962,38.968,39.0287,525900.0],["2015-07-21",39.0547,39.4451,38.9072,39.0894,654600.0],["2015-07-22",39.1067,39.2542,38.647,38.7164,458600.0],["2015-07-23",38.7424,38.9246,38.0744,38.1178,282500.0],["2015-07-24",38.1091,38.8205,38.0657,38.4995,692800.0],["2015-07-27",38.0831,38.2132,37.5973,38.1612,401500.0],["2015-07-28",38.378,39.0634,37.953,38.7337,505100.0],["2015-07-29",38.7511,39.5839,38.6036,39.3063,428300.0],["2015-07-30",39.1241,39.6099,38.8465,39.4798,255200.0],["2015-07-31",39.5058,39.688,39.072,39.2369,268500.0],["2015-08-03",39.2108,39.4104,39.0547,39.1588,385000.0],["2015-08-04",39.1848,39.4885,39.0287,39.0807,194700.0],["2015-08-05",39.0547,39.3583,38.5082,38.6556,407000.0],["2015-08-06",37.8402,38.4908,35.3418,35.7235,894000.0],["2015-08-07",35.4633,36.7645,35.4633,36.1226,816400.0],["2015-08-10",36.4262,36.99,36.27,36.5997,376000.0],["2015-08-11",36.1399,36.8512,36.1399,36.5997,417700.0],["2015-08-12",36.2614,36.4609,35.6975,36.3047,615400.0],["2015-08-13",36.218,36.5997,36.1312,36.2527,342300.0],["2015-08-14",36.5476,37.1722,36.4348,36.9553,330400.0],["2015-08-17",37.606,37.9703,37.2503,37.9096,645100.0],["2015-08-18",37.7529,38.6671,37.4568,38.6323,565800.0],["2015-08-19",38.4407,39.7119,38.2318,39.1199,891900.0],["2015-08-20",38.6323,38.9718,37.7006,37.9096,1284600.0],["2015-08-21",37.2043,37.7529,36.4817,37.4307,1117500.0],["2015-08-24",35.4891,36.9867,35.1408,36.4556,1098800.0],["2015-08-25",37.3437,37.4568,35.6545,35.7068,834100.0],["2015-08-26",36.5252,37.0389,35.968,36.8909,687000.0],["2015-08-27",37.2827,37.3524,36.2553,36.8212,519100.0],["2015-08-28",36.6384,37.0476,36.4033,36.83,482300.0],["2015-08-31",36.5078,37.0041,36.3772,36.9954,347900.0],["2015-09-01",36.203,36.7167,36.1769,36.4991,543900.0],["2015-09-02",36.9954,37.065,36.5862,36.978,347400.0],["2015-09-03",37.0215,37.4655,37.0041,37.2653,255600.0],["2015-09-04",36.9257,37.0215,36.5426,36.7516,375700.0],["2015-09-08",37.3524,38.0924,37.0912,38.0663,358300.0],["2015-09-09",38.5278,38.7368,38.2318,38.5365,547300.0],["2015-09-10",38.5017,39.1547,38.1969,38.9283,657000.0],["2015-09-11",38.6497,39.8512,38.4407,39.5378,866800.0],["2015-09-14",39.5204,39.5291,38.3536,38.3885,731300.0],["2015-09-15",38.58,40.2953,38.5278,40.1472,708600.0],["2015-09-16",40.1124,40.6261,39.8861,40.2605,622100.0],["2015-09-17",40.1908,40.7219,39.6248,39.7206,293700.0],["2015-09-18",39.233,39.3114,38.2753,38.3362,964800.0],["2015-09-21",38.6236,38.9109,38.0663,38.4668,337000.0],["2015-09-22",37.9618,38.2231,37.5613,37.7355,333300.0],["2015-09-23",37.8661,37.9618,37.2566,37.4394,195300.0],["2015-09-24",37.0825,37.927,36.978,37.8225,379700.0],["2015-09-25",38.2317,38.7977,38.0489,38.2753,349300.0],["2015-09-28",37.9444,38.3275,37.6484,37.8051,612800.0],["2015-09-29",37.9096,38.1099,37.8399,38.0402,539900.0],["2015-09-30",38.4668,39.3462,38.2404,39.2417,524400.0],["2015-10-01",39.1982,39.3288,38.7193,39.1895,356900.0],["2015-10-02",38.7803,39.6597,38.4668,39.651,524200.0],["2015-10-05",39.8338,40.5042,39.6597,40.1995,222100.0],["2015-10-06",40.1908,40.9048,40.0776,40.7829,310500.0],["2015-10-07",41.0702,42.0889,41.0702,42.0454,514900.0],["2015-10-08",41.8538,42.1847,41.4968,42.0454,295600.0],["2015-10-09",42.176,42.324,41.5229,41.6797,254400.0],["2015-10-12",41.7493,42.0366,41.4968,41.9147,160200.0],["2015-10-13",41.6622,42.3849,41.3488,41.3488,263000.0],["2015-10-14",41.4184,41.6361,40.2604,40.304,357600.0],["2015-10-15",40.4172,40.6174,40.0167,40.5304,478100.0],["2015-10-16",40.6522,40.7829,40.2169,40.4868,192600.0],["2015-10-19",40.3911,40.6436,40.2082,40.3736,161500.0],["2015-10-20",39.6945,40.5913,39.3114,40.3214,318100.0],["2015-10-21",40.3388,40.5304,39.7554,39.8077,155800.0],["2015-10-22",39.9644,41.4185,39.9644,40.6174,294600.0],["2015-10-23",41.0441,42.8203,40.8525,42.1585,537600.0],["2015-10-26",41.9496,42.2978,40.7306,41.314,252600.0],["2015-10-27",40.8786,41.2443,40.243,40.4781,199300.0],["2015-10-28",40.6174,42.2804,40.3998,42.263,268700.0],["2015-10-29",42.0366,42.8464,41.8103,41.9147,424600.0],["2015-10-30",41.8625,42.0192,41.4533,41.4707,158300.0],["2015-11-02",41.5839,42.5242,41.4359,42.4633,244000.0],["2015-11-03",42.3414,42.8638,42.2195,42.768,318900.0],["2015-11-04",42.8464,42.8551,42.2021,42.6984,304800.0],["2015-11-05",43.0989,44.1437,42.768,43.7519,215100.0],["2015-11-06",44.3527,45.7284,44.1785,45.3365,490600.0],["2015-11-09",45.5107,45.7893,44.2482,44.5442,187800.0],["2015-11-10",44.4397,45.1015,44.4049,45.0405,174200.0],["2015-11-11",45.2495,45.2669,44.3701,44.4049,375700.0],["2015-11-12",44.6226,44.6226,42.62,42.6548,412300.0],["2015-11-13",42.4894,42.9334,42.115,42.6809,367300.0],["2015-11-16",42.6548,43.4994,42.5068,43.4559,193700.0],["2015-11-17",43.5952,44.4049,43.2208,43.5342,282200.0],["2015-11-18",43.7875,44.4951,43.3945,44.4514,264500.0],["2015-11-19",44.2155,44.5474,43.77,44.1718,264100.0],["2015-11-20",44.4514,44.7309,44.1195,44.1893,165800.0],["2015-11-23",44.233,44.364,43.8749,43.8836,141400.0],["2015-11-24",43.4643,44.4164,43.1761,44.2941,207200.0],["2015-11-25",44.3116,44.6348,44.1369,44.6173,155800.0],["2015-11-27",44.5475,45.0104,44.3116,44.9056,73200.0],["2015-11-30",44.9667,45.4035,44.7222,44.7571,271900.0],["2015-12-01",44.9755,45.683,44.9405,45.1502,182500.0],["2015-12-02",45.1414,46.2158,45.1414,45.945,462000.0],["2015-12-03",46.2944,46.3643,45.2899,45.351,533300.0],["2015-12-04",45.4471,46.2071,45.4471,46.0062,328500.0],["2015-12-07",45.8315,46.0848,45.6131,46.0062,276600.0],["2015-12-08",45.5257,45.7179,45.1502,45.4384,202500.0],["2015-12-09",45.3598,45.7267,44.2854,44.3728,273800.0],["2015-12-10",44.3291,44.4164,43.508,43.8661,199600.0],["2015-12-11",43.1149,43.4818,42.0406,42.2415,232700.0],["2015-12-14",42.2065,42.9752,41.0885,41.6562,369200.0],["2015-12-15",42.093,42.3725,41.4204,42.3725,285200.0],["2015-12-16",42.617,42.7393,41.8397,41.9794,422500.0],["2015-12-17",42.1105,42.1454,41.0623,41.534,318200.0],["2015-12-18",41.2719,41.2719,39.9093,40.215,1434900.0],["2015-12-21",40.3373,41.1584,40.3373,41.1584,323800.0],["2015-12-22",41.3069,41.9358,40.6692,41.9008,241600.0],["2015-12-23",42.093,42.3114,41.796,42.2764,355500.0],["2015-12-24",42.3638,43.1412,42.3638,42.8354,264400.0],["2015-12-28",42.6171,42.7219,42.0755,42.4598,155400.0],["2015-12-29",42.7743,43.0451,42.3638,42.6957,121800.0],["2015-12-30",42.7219,42.7219,42.1541,42.1803,152700.0],["2015-12-31",42.1541,42.1978,41.2457,41.2544,281200.0],["2016-01-04",40.2849,40.5032,38.9484,40.4246,452000.0],["2016-01-05",40.4246,40.9312,40.2849,40.8526,301400.0],["2016-01-06",39.9966,40.3897,39.2018,39.359,317400.0],["2016-01-07",38.1798,38.6515,37.778,37.7955,667900.0],["2016-01-08",38.1711,38.5991,37.9964,38.3457,473300.0],["2016-01-11",38.3283,38.7388,37.7168,38.4593,373600.0],["2016-01-12",38.765,39.2192,38.1449,38.7301,385200.0],["2016-01-13",38.7301,39.062,36.7298,37.1491,465400.0],["2016-01-14",37.3238,37.5334,36.6861,37.1404,342400.0],["2016-01-15",36.0398,36.8172,35.2886,36.6512,333000.0],["2016-01-19",37.0879,37.3325,36.4678,36.8346,368300.0],["2016-01-20",36.2494,37.4635,35.0265,36.922,694300.0],["2016-01-21",36.9307,37.5334,36.031,36.2843,436500.0],["2016-01-22",37.612,38.8524,36.8521,38.3196,463100.0],["2016-01-25",38.1099,38.1536,36.3193,36.6861,363300.0],["2016-01-26",36.8172,38.1711,36.7997,38.04,273500.0],["2016-01-27",37.8653,38.337,37.0879,37.2364,285300.0],["2016-01-28",37.7081,38.1186,37.3675,37.9527,176800.0],["2016-01-29",38.0837,39.3503,37.8653,39.3153,405400.0],["2016-02-01",38.9659,39.0358,38.1973,38.5466,420600.0],["2016-02-02",37.9527,38.1711,36.3804,36.7123,481300.0],["2016-02-03",37.1229,37.1229,35.7166,36.0223,618800.0],["2016-02-04",36.0048,37.0617,35.8389,36.9307,421100.0],["2016-02-05",36.7298,37.2714,36.5115,36.7997,350500.0],["2016-02-08",36.2494,36.6075,35.4982,36.2319,374300.0],["2016-02-09",35.6554,36.6163,35.6118,35.9611,568500.0],["2016-02-10",36.2319,36.8434,36.0398,36.1009,497900.0],["2016-02-11",35.2187,35.9786,34.0657,35.1051,467600.0],["2016-02-12",35.5681,35.638,32.3973,34.878,1666000.0],["2016-02-16",35.4109,36.625,35.2187,36.3367,327500.0],["2016-02-17",36.7051,37.819,36.7051,37.5822,443600.0],["2016-02-18",37.5822,37.8365,37.0559,37.2752,235700.0],["2016-02-19",37.1612,37.9155,36.9419,37.8453,268600.0],["2016-02-22",37.8453,38.5206,37.8453,38.3364,297200.0],["2016-02-23",38.0733,38.3628,36.67,36.7314,335800.0],["2016-02-24",36.2578,37.17,35.6439,37.1261,267400.0],["2016-02-25",37.1612,37.5295,37.0384,37.4945,167700.0],["2016-02-26",37.8541,38.3365,37.5734,37.8365,218300.0],["2016-02-29",37.8365,38.2751,36.8104,37.0033,470900.0],["2016-03-01",37.3629,38.1786,36.9858,37.9506,394200.0],["2016-03-02",37.9769,38.3803,36.6963,37.0033,567800.0],["2016-03-03",36.9156,38.161,36.8718,37.6085,603300.0],["2016-03-04",37.7488,38.4329,37.4506,38.0382,526700.0],["2016-03-07",37.9067,38.4855,37.6436,37.705,550800.0],["2016-03-08",37.398,37.6173,36.2929,36.3455,534400.0],["2016-03-09",36.6086,37.7137,36.4858,37.6699,556700.0],["2016-03-10",37.6962,37.9506,36.977,37.6436,245500.0],["2016-03-11",38.0821,39.3363,38.0382,39.2574,313000.0],["2016-03-14",39.0469,39.31,38.7136,38.9767,285500.0],["2016-03-15",38.6785,38.6785,38.0207,38.3364,407200.0],["2016-03-16",38.1523,39.0381,38.1523,38.6084,283700.0],["2016-03-17",38.5908,39.4328,38.1523,39.0206,296400.0],["2016-03-18",39.2574,40.5467,39.2574,40.1081,543500.0],["2016-03-21",40.0116,40.3098,39.3802,39.5994,338600.0],["2016-03-22",39.3451,39.617,38.7224,39.2048,359700.0],["2016-03-23",39.2047,39.2047,38.24,38.5645,295000.0],["2016-03-24",38.2049,38.2049,37.4945,38.0119,245300.0],["2016-03-28",38.0119,38.9767,38.0119,38.696,213700.0],["2016-03-29",38.5733,39.6696,38.2312,39.5731,330100.0],["2016-03-30",39.7748,40.4063,39.5731,39.7836,293700.0],["2016-03-31",39.6872,39.7661,39.0294,39.0557,263500.0],["2016-04-01",38.7925,38.9416,38.0032,38.8539,441400.0],["2016-04-04",38.889,39.0381,38.24,38.4242,325400.0],["2016-04-05",38.0295,38.3628,37.5383,37.6173,295100.0],["2016-04-06",38.354,41.6079,38.354,40.1081,1341600.0],["2016-04-07",39.6082,39.6082,37.4857,37.7313,502400.0],["2016-04-08",38.126,38.9153,37.8453,37.9769,315400.0],["2016-04-11",38.2575,39.0995,38.126,38.1523,311400.0],["2016-04-12",38.2838,39.9766,37.9944,39.7222,415000.0],["2016-04-13",40.038,41.1167,40.038,41.0115,625300.0],["2016-04-14",40.9852,41.5816,40.7396,40.7484,349500.0],["2016-04-15",40.5554,40.8799,40.1169,40.7571,461500.0],["2016-04-18",40.5554,41.0466,40.5554,40.801,318300.0],["2016-04-19",40.994,41.985,40.7133,41.871,412900.0],["2016-04-20",42.0201,43.0463,41.7131,42.9849,226700.0],["2016-04-21",43.0024,43.6602,43.0024,43.2655,633400.0],["2016-04-22",43.0989,44.2654,43.0989,44.1251,457100.0],["2016-04-25",43.9321,44.1865,43.3796,44.1602,601800.0],["2016-04-26",44.2654,44.8706,44.1514,44.8004,538300.0],["2016-04-27",44.7127,45.1688,43.9672,44.2654,279800.0],["2016-04-28",43.9233,44.2128,43.4936,43.6076,230500.0],["2016-04-29",43.5287,43.8707,43.0989,43.4673,350700.0],["2016-05-02",43.5638,43.8356,43.1778,43.6164,353400.0],["2016-05-03",42.9586,43.4147,42.3271,43.0989,309600.0],["2016-05-04",42.6253,43.4936,42.0289,43.0551,340800.0],["2016-05-05",43.2656,44.2829,42.8533,43.6778,639000.0],["2016-05-06",43.555,44.4847,43.5199,44.1338,344300.0],["2016-05-09",43.9321,44.739,43.669,44.2479,431800.0],["2016-05-10",44.4584,44.7741,43.6427,44.6601,234200.0],["2016-05-11",44.4496,44.7215,44.1601,44.2829,320200.0],["2016-05-12",44.4496,44.8793,44.1251,44.7653,280400.0],["2016-05-13",44.4671,45.274,44.2128,44.6688,385500.0],["2016-05-16",44.7478,45.2126,44.5373,44.8881,284200.0],["2016-05-17",44.8793,45.3266,44.6425,45.0021,422300.0],["2016-05-18",44.8437,47.0525,44.7733,46.2781,569500.0],["2016-05-19",45.9701,46.7885,45.8557,46.0757,438200.0],["2016-05-20",46.2517,46.9733,45.9877,46.2781,262900.0],["2016-05-23",46.2165,46.5509,46.0405,46.2605,163500.0],["2016-05-24",46.4717,47.7741,46.4717,47.7301,517800.0],["2016-05-25",47.7653,48.7068,47.4309,48.4517,528500.0],["2016-05-26",48.4516,48.4516,47.6861,48.3724,264100.0],["2016-05-27",48.3901,49.0324,48.1525,49.0324,376100.0],["2016-05-31",49.27,49.754,48.8476,49.3756,429000.0],["2016-06-01",48.9268,50.062,48.5221,49.8948,501100.0],["2016-06-02",49.622,49.8772,48.9444,49.8772,377800.0],["2016-06-03",49.8332,50.062,49.3492,49.8244,587900.0],["2016-06-06",49.9564,51.25,49.7364,51.1532,444500.0],["2016-06-07",51.118,51.294,50.6956,51.1972,439900.0],["2016-06-08",51.0828,51.7516,50.9772,51.5492,346500.0],["2016-06-09",51.0828,51.1708,50.2908,50.9244,307600.0],["2016-06-10",50.2028,50.7572,49.7716,50.3084,392100.0],["2016-06-13",49.9476,50.854,49.8244,50.0972,271100.0],["2016-06-14",49.7716,50.37,49.5164,49.754,469200.0],["2016-06-15",50.0796,50.3084,49.5076,49.5692,313500.0],["2016-06-16",49.1908,49.7804,48.6188,49.6924,466800.0],["2016-06-17",49.8684,49.9828,49.1732,49.4108,716800.0],["2016-06-20",49.9124,50.81,49.8068,49.9212,308900.0],["2016-06-21",50.1412,50.1412,49.1732,49.1908,448600.0],["2016-06-22",49.2789,50.3964,49.0237,49.8156,499500.0],["2016-06-23",50.5988,51.4436,50.15,51.1972,345800.0],["2016-06-24",48.566,49.3404,47.4573,47.4837,1694400.0],["2016-06-27",46.6741,47.0261,45.7941,46.4013,728600.0],["2016-06-28",47.0085,48.9532,46.6125,48.9268,1032200.0],["2016-06-29",49.4988,49.7804,49.006,49.6836,567500.0],["2016-06-30",49.7012,50.6516,49.4284,50.37,629400.0],["2016-07-01",50.3436,51.1444,50.018,50.238,288300.0],["2016-07-05",49.578,49.7892,48.3285,49.5516,296600.0],["2016-07-06",48.9445,49.9652,48.8653,49.8684,327100.0],["2016-07-07",49.886,51.0388,49.886,50.1412,280200.0],["2016-07-08",50.9508,51.2148,50.59,50.9068,369900.0],["2016-07-11",51.382,51.9188,50.6868,51.2324,496800.0],["2016-07-12",51.382,52.218,50.6428,51.8748,299100.0],["2016-07-13",51.8572,52.1476,50.9772,51.03,344200.0],["2016-07-14",51.206,51.6636,50.7748,50.8452,393900.0],["2016-07-15",51.2676,51.3556,50.414,50.5372,456600.0],["2016-07-18",50.37,50.6692,50.018,50.0444,308800.0],["2016-07-19",49.5252,49.6748,46.0405,46.8589,1810800.0],["2016-07-20",46.5509,47.0349,45.2133,46.2253,1908200.0],["2016-07-21",46.2869,46.6037,45.8205,46.0493,614800.0],["2016-07-22",46.2253,46.3661,45.6797,46.3573,331700.0],["2016-07-25",46.3221,46.8589,45.8029,45.8821,544100.0],["2016-07-26",45.6269,46.0757,45.6269,45.8821,585300.0],["2016-07-27",45.9789,46.2517,45.6797,45.9085,373900.0],["2016-07-28",45.8909,46.1373,45.6445,45.6621,275600.0],["2016-07-29",45.6621,45.9525,45.3101,45.3277,562800.0],["2016-08-01",45.3365,46.0053,44.4301,44.5181,527600.0],["2016-08-02",44.3598,44.659,43.7262,44.0342,732200.0],["2016-08-03",44.0694,44.8173,43.7966,44.3158,711700.0],["2016-08-04",44.2014,44.5534,43.8318,44.4126,357200.0],["2016-08-05",44.9757,46.1813,44.8437,46.0317,482100.0],["2016-08-08",46.1021,46.2693,45.7061,46.0581,530100.0],["2016-08-09",47.1053,49.0325,47.1053,47.8797,1904500.0],["2016-08-10",48.0469,48.7509,47.8269,48.4165,519600.0],["2016-08-11",48.7596,50.1236,48.6717,49.6748,743300.0],["2016-08-12",49.2964,49.5692,48.2669,48.7069,384200.0],["2016-08-15",49.006,49.3844,48.9004,49.3052,202400.0],["2016-08-16",49.006,49.6572,48.7596,49.3228,270400.0],["2016-08-17",49.4196,49.8156,48.918,49.3492,614500.0],["2016-08-18",49.2964,49.402,48.8389,49.0588,229200.0],["2016-08-19",48.8125,49.7188,48.8125,49.0765,291300.0],["2016-08-22",48.9882,49.2089,48.6174,48.891,214900.0],["2016-08-23",49.2707,49.6238,49.1647,49.253,196600.0],["2016-08-24",49.2265,49.7739,49.2265,49.6768,273200.0],["2016-08-25",49.5708,50.5508,49.2618,50.5419,449100.0],["2016-08-26",50.5861,51.3012,50.3212,50.4272,287200.0],["2016-08-29",50.5331,51.2041,50.4978,50.6302,394100.0],["2016-08-30",50.7273,51.31,50.4713,50.8421,474300.0],["2016-08-31",50.7097,50.8597,50.1182,50.2594,525600.0],["2016-09-01",50.3565,50.7803,49.7297,50.6037,396900.0],["2016-09-02",50.798,51.4159,50.7715,51.363,178400.0],["2016-09-06",51.4512,51.9192,50.8951,51.0275,369500.0],["2016-09-07",50.7626,51.2129,50.3565,50.9039,367000.0],["2016-09-08",50.8244,51.1158,50.489,50.639,349300.0],["2016-09-09",50.3212,50.8068,49.7827,49.8357,477500.0],["2016-09-12",49.4737,49.5708,48.6615,49.2795,396400.0],["2016-09-13",48.8381,49.1294,47.6109,48.891,434700.0],["2016-09-14",48.997,49.5002,48.8028,48.891,340400.0],["2016-09-15",48.997,49.9416,48.7586,49.6591,289700.0],["2016-09-16",49.3501,49.3501,48.8469,48.9705,622000.0],["2016-09-19",49.1559,50.1093,48.7057,49.2089,413800.0],["2016-09-20",49.5443,50.074,49.2971,49.3148,352000.0],["2016-09-21",49.5002,50.4537,49.253,50.4537,328100.0],["2016-09-22",50.6567,51.1776,50.5772,50.7008,243600.0],["2016-09-23",50.4095,50.9481,48.9176,48.9882,264700.0],["2016-09-26",48.5379,48.5379,47.5315,47.5492,346500.0],["2016-09-27",47.3814,48.3172,46.9753,47.7522,750300.0],["2016-09-28",47.9817,48.0435,46.8606,47.5756,790600.0],["2016-09-29",47.5668,47.6286,46.3485,46.5162,410900.0],["2016-09-30",46.7546,47.1165,46.4368,46.8164,595000.0],["2016-10-03",46.7987,48.7763,46.7987,48.3437,644400.0],["2016-10-04",48.2642,49.0853,47.6727,47.9906,331400.0],["2016-10-05",48.2024,49.05,47.8935,48.2819,367200.0],["2016-10-06",48.3084,48.3878,47.7875,47.9552,300500.0],["2016-10-07",47.6992,47.8581,47.0106,47.5138,451900.0],["2016-10-10",47.5138,48.9793,47.5138,48.4938,502700.0],["2016-10-11",48.2819,48.485,47.6198,48.1142,266200.0],["2016-10-12",48.1936,49.1118,47.9464,48.9882,370700.0],["2016-10-13",48.2819,48.9705,47.9641,48.7145,276000.0],["2016-10-14",49.3766,50.0475,48.7939,49.4384,414000.0],["2016-10-17",49.1735,49.6591,48.5114,48.6438,173900.0],["2016-10-18",49.3501,49.3501,48.7321,48.7321,179300.0],["2016-10-19",49.0411,49.8798,48.7763,49.4825,186800.0],["2016-10-20",49.3943,49.3943,48.5114,48.7321,169000.0],["2016-10-21",48.2907,48.7321,48.1583,48.688,178600.0],["2016-10-24",49.306,49.306,48.4231,48.9528,232300.0],["2016-10-25",48.9087,49.1736,48.2907,48.688,216900.0],["2016-10-26",48.5556,49.2177,48.5556,48.9087,191700.0],["2016-10-27",49.2177,49.2177,48.3348,48.4673,213500.0],["2016-10-28",48.3349,48.5556,47.8052,48.2024,230800.0],["2016-10-31",48.2024,48.5997,48.1583,48.2907,247900.0],["2016-11-01",48.4231,48.7763,47.1431,48.0259,397300.0],["2016-11-02",47.8493,47.8493,46.9665,47.0989,309200.0],["2016-11-03",47.3196,47.5845,46.8782,46.9665,217200.0],["2016-11-04",46.9223,47.6286,46.5692,46.9223,279400.0],["2016-11-07",47.8934,48.5114,47.6727,48.379,395900.0],["2016-11-08",48.1142,49.615,47.9817,49.0853,397100.0],["2016-11-09",50.4095,56.0155,50.3654,54.0733,2667000.0],["2016-11-10",57.0749,61.8863,55.9713,60.0323,3283100.0],["2016-11-11",59.5027,61.2683,59.5027,60.7386,1273600.0],["2016-11-14",61.3566,64.4906,61.2683,64.0051,2143400.0],["2016-11-15",63.4136,63.4136,60.562,62.2394,964800.0],["2016-11-16",61.5136,61.7792,59.655,60.8941,755800.0],["2016-11-17",60.7613,62.797,60.6285,62.5757,699500.0],["2016-11-18",62.5758,63.5936,62.266,63.2838,540600.0],["2016-11-21",63.5051,63.6821,62.2217,62.7085,540400.0],["2016-11-22",63.1068,63.5936,62.5758,63.4166,510900.0],["2016-11-23",63.4166,63.9476,62.8855,63.9476,449300.0],["2016-11-25",64.1689,64.1689,63.4166,63.7263,208500.0],["2016-11-28",63.2838,63.5936,62.5934,62.62,454500.0],["2016-11-29",62.8413,63.6379,62.3987,62.8413,568300.0],["2016-11-30",63.4166,63.5936,62.4872,62.5757,617100.0],["2016-12-01",63.1511,63.6821,62.5315,63.1511,404400.0],["2016-12-02",63.2838,63.2838,62.0712,62.089,330400.0],["2016-12-05",62.7085,63.5493,62.3987,63.5493,639600.0],["2016-12-06",63.9476,64.1246,62.4872,62.5315,532900.0],["2016-12-07",62.6642,62.7085,62.266,62.5757,478700.0],["2016-12-08",62.797,63.2396,62.089,63.1068,583200.0],["2016-12-09",63.0625,63.4166,62.3545,62.6643,384800.0],["2016-12-12",62.3545,63.4166,61.8765,62.0447,571000.0],["2016-12-13",62.443,63.1953,62.1774,62.62,614000.0],["2016-12-14",62.443,62.8413,61.8234,61.9562,650300.0],["2016-12-15",62.2217,62.7085,61.9119,61.9562,424700.0],["2016-12-16",62.2217,62.266,60.7171,60.8498,1281300.0],["2016-12-19",60.9826,62.0447,60.9826,61.6464,291500.0],["2016-12-20",61.8677,62.797,61.8677,62.3102,298000.0],["2016-12-21",62.266,62.7528,61.9119,62.0447,363700.0],["2016-12-22",62.1775,62.1775,61.3366,61.7792,299200.0],["2016-12-23",61.9119,62.6642,61.5136,62.3102,195700.0],["2016-12-27",62.443,62.6643,61.1596,61.6907,279400.0],["2016-12-28",61.8677,62.3102,61.4252,61.4252,210900.0],["2016-12-29",61.6021,62.1332,61.2038,61.8234,200400.0],["2016-12-30",61.9562,62.0358,60.9826,61.2038,185600.0],["2017-01-03",62.0447,62.8413,61.3366,61.9119,309900.0],["2017-01-04",62.1332,63.8149,61.9562,62.8413,390300.0],["2017-01-05",62.443,62.974,61.8234,61.9119,299600.0],["2017-01-06",62.0889,62.797,61.8677,62.797,287200.0],["2017-01-09",62.266,62.7085,61.0711,62.0447,526400.0],["2017-01-10",62.3102,63.4608,61.8677,63.3281,464100.0],["2017-01-11",63.2838,64.0361,63.151,63.9476,311300.0],["2017-01-12",63.5493,64.3459,62.8413,64.2574,396800.0],["2017-01-13",64.6557,67.0897,64.6557,66.0276,797700.0],["2017-01-17",66.1161,66.5586,63.2395,63.8149,714300.0],["2017-01-18",63.8591,64.7,63.3281,64.5672,326200.0],["2017-01-19",64.7885,65.1868,63.8149,64.5672,458000.0],["2017-01-20",64.7442,65.2753,64.4344,64.7885,424000.0],["2017-01-23",64.5229,64.8327,63.7706,64.3459,207000.0],["2017-01-24",64.5672,65.4523,64.0361,64.7885,305100.0],["2017-01-25",65.4965,67.842,65.1425,67.3995,543800.0],["2017-01-26",67.3552,67.9305,67.311,67.6208,423200.0],["2017-01-27",67.7978,68.1075,66.6029,67.3995,301900.0],["2017-01-30",67.0897,67.1339,66.4259,66.8684,336400.0],["2017-01-31",66.6029,67.5765,66.2489,66.7799,511000.0],["2017-02-01",67.488,68.0633,66.2046,66.6471,364400.0],["2017-02-02",66.1161,66.957,65.4966,66.1604,265000.0],["2017-02-03",67.3995,69.0812,67.311,68.3731,414700.0],["2017-02-06",67.9748,68.5943,67.7093,68.3288,313700.0],["2017-02-07",68.7714,68.7714,67.8863,68.1518,309100.0],["2017-02-08",68.2846,69.0369,67.3995,68.6829,518500.0],["2017-02-09",68.6829,71.5152,68.1518,69.3909,803100.0],["2017-02-10",70.1875,71.6479,70.1432,71.2496,739500.0],["2017-02-13",71.9577,72.3029,70.4973,70.9398,535600.0],["2017-02-14",70.6743,71.3647,70.5858,71.0726,393600.0],["2017-02-15",71.2412,71.3743,70.6201,71.3743,338900.0],["2017-02-16",71.3742,71.7291,71.0637,71.4186,270000.0],["2017-02-17",71.2855,71.6404,70.7088,71.6404,347300.0],["2017-02-21",71.7735,72.3058,71.3299,71.596,256100.0],["2017-02-22",71.5073,71.7291,71.1081,71.463,282000.0],["2017-02-23",71.7735,71.7735,70.7532,71.2412,292200.0],["2017-02-24",70.5314,71.1968,69.9991,71.1081,266100.0],["2017-02-27",71.1968,71.5517,70.8863,71.463,270400.0],["2017-02-28",71.0194,71.7291,71.0194,71.6404,415500.0],["2017-03-01",72.7494,74.6568,72.7494,73.6366,340300.0],["2017-03-02",73.7253,73.7253,71.9953,72.0396,268200.0],["2017-03-03",72.0396,72.8381,71.7291,72.5719,241500.0],["2017-03-06",72.0396,72.8825,71.6848,72.4832,346200.0],["2017-03-07",72.2614,72.7494,72.1284,72.1727,231700.0],["2017-03-08",72.5719,72.8825,71.2855,71.2855,328700.0],["2017-03-09",71.3299,71.9066,71.1081,71.2855,241100.0],["2017-03-10",71.9509,72.3058,71.5073,72.2171,270500.0],["2017-03-13",72.3945,72.4832,71.9509,72.3058,226000.0],["2017-03-14",72.3945,72.7494,71.6847,72.4389,253700.0],["2017-03-15",72.9268,73.0155,72.3945,72.9268,280100.0],["2017-03-16",73.5035,74.4794,72.9268,73.9914,337400.0],["2017-03-17",73.9027,74.0802,72.6873,73.0155,567700.0],["2017-03-20",72.7494,72.9712,72.4122,72.4389,232800.0],["2017-03-21",72.8381,73.1486,70.7976,70.8419,549200.0],["2017-03-22",70.1765,71.1524,69.7773,70.7089,339800.0],["2017-03-23",70.5758,71.596,69.245,71.1968,245700.0],["2017-03-24",71.3299,71.9953,70.7532,71.2855,160900.0],["2017-03-27",69.7329,71.1524,69.7329,71.0194,301800.0],["2017-03-28",70.5758,72.3501,70.5314,72.0396,356300.0],["2017-03-29",72.0396,72.1905,71.0194,71.596,268200.0],["2017-03-30",71.7291,72.9712,71.7291,72.9268,206000.0],["2017-03-31",72.7937,73.5035,72.7494,72.9268,294200.0],["2017-04-03",73.1043,73.5035,71.8178,72.8381,381200.0],["2017-04-04",72.572,73.2373,72.3058,72.705,282900.0],["2017-04-05",73.2817,73.2817,71.9066,71.9953,325900.0],["2017-04-06",71.9509,73.2817,71.5073,73.2817,353300.0],["2017-04-07",72.4832,73.6365,71.9953,73.326,193400.0],["2017-04-10",73.0155,73.8584,72.7937,72.8825,291000.0],["2017-04-11",72.705,73.6809,72.1283,73.5922,327000.0],["2017-04-12",73.3704,73.3704,71.9066,72.3945,273000.0],["2017-04-13",72.2171,72.7494,71.9066,71.9509,215600.0],["2017-04-17",72.0396,73.5479,71.8622,73.5035,282000.0],["2017-04-18",72.8825,73.8584,72.7937,73.5922,323200.0],["2017-04-19",74.0358,74.2132,73.2817,73.4591,265400.0],["2017-04-20",73.9914,75.5884,73.6366,75.4553,432600.0],["2017-04-21",74.8786,74.9673,73.4591,73.4591,840500.0],["2017-04-24",75.1448,75.8989,74.3907,75.1891,390100.0],["2017-04-25",75.7215,75.8191,75.1892,75.4109,558900.0],["2017-04-26",75.7214,75.7214,74.6568,74.7012,398600.0],["2017-04-27",75.0561,75.4553,74.7012,75.1448,240800.0],["2017-04-28",75.1448,75.6771,74.302,74.3463,241300.0],["2017-05-01",74.6568,75.1448,73.6366,74.8343,243300.0],["2017-05-02",74.7012,75.3666,74.6125,75.3666,222300.0],["2017-05-03",74.923,75.8102,74.7456,75.7215,176800.0],["2017-05-04",76.2981,76.6974,75.4997,75.544,273700.0],["2017-05-05",75.8989,75.8989,75.4553,75.6771,186100.0],["2017-05-08",75.7214,76.1207,75.544,75.9876,221000.0],["2017-05-09",76.032,76.5199,75.1448,75.1891,316200.0],["2017-05-10",72.6607,72.705,69.6886,69.866,862200.0],["2017-05-11",69.3781,69.4668,67.2488,68.1804,713000.0],["2017-05-12",67.7368,68.2691,67.6481,67.9142,409700.0],["2017-05-15",68.2691,69.5999,68.0029,69.5555,344500.0],["2017-05-16",69.9547,71.1081,69.2006,71.1081,530100.0],["2017-05-17",71.1081,71.1081,69.0983,69.2317,574700.0],["2017-05-18",68.9204,69.1872,68.12,68.12,304300.0],["2017-05-19",67.9422,68.787,67.8088,68.0756,235800.0],["2017-05-22",68.4313,69.0983,68.0756,68.6981,241300.0],["2017-05-23",68.876,68.876,65.5856,65.719,728600.0],["2017-05-24",65.5411,65.8079,62.7843,63.7625,1003900.0],["2017-05-25",63.7625,64.9186,63.7625,64.2071,604600.0],["2017-05-26",64.0293,64.1182,63.5402,63.807,382100.0],["2017-05-30",63.6291,64.4295,63.4957,64.0738,275500.0],["2017-05-31",64.2516,64.3405,63.1489,64.2071,295600.0],["2017-06-01",64.6074,65.4522,64.0738,65.4077,233900.0],["2017-06-02",65.1409,66.2081,64.6963,64.7407,292600.0],["2017-06-05",64.8297,65.2298,63.3356,63.5402,274500.0],["2017-06-06",63.0066,63.8959,62.2507,63.7625,452500.0],["2017-06-07",63.807,64.6963,63.5846,64.2516,285100.0],["2017-06-08",64.0738,65.63,63.9848,65.0965,277500.0],["2017-06-09",65.3188,66.5193,65.3188,65.8968,511400.0],["2017-06-12",66.2081,66.7861,65.7634,66.7861,496500.0],["2017-06-13",67.1418,67.3641,66.8661,67.2752,226700.0],["2017-06-14",66.9195,67.2041,66.0747,67.0529,275800.0],["2017-06-15",66.297,67.1863,66.297,66.6527,187400.0],["2017-06-16",66.1191,67.0084,65.8968,66.9639,423900.0],["2017-06-19",67.4975,67.5864,66.6082,67.4975,235300.0],["2017-06-20",67.3641,67.6309,66.7861,66.8306,213000.0],["2017-06-21",66.964,67.0974,66.2081,66.3859,270000.0],["2017-06-22",65.8523,66.6972,65.8523,66.1636,189200.0],["2017-06-23",66.3859,66.6082,66.0302,66.4304,434400.0],["2017-06-26",66.4748,67.4531,66.297,66.4748,184600.0],["2017-06-27",66.5638,67.3641,66.5638,66.6082,203000.0],["2017-06-28",67.1863,68.0756,67.0529,67.8088,217400.0],["2017-06-29",68.6092,68.6981,66.9195,67.4531,163500.0],["2017-06-30",67.7199,68.0311,67.3197,67.3642,155600.0],["2017-07-03",67.5865,69.2317,67.5865,68.3868,128900.0],["2017-07-05",68.4313,68.4313,67.4975,67.7643,156000.0],["2017-07-06",67.4975,68.12,67.1863,67.4086,244700.0],["2017-07-07",67.542,68.9649,67.0529,68.8315,160500.0],["2017-07-10",68.4758,69.2761,68.4313,68.787,192700.0],["2017-07-11",68.9204,69.2761,68.3868,68.9204,183500.0],["2017-07-12",68.8759,69.3651,68.4313,68.4758,162100.0],["2017-07-13",68.6536,69.1872,68.3424,68.9204,174000.0],["2017-07-14",68.3869,69.5874,68.3869,69.5429,169800.0],["2017-07-17",69.4985,69.6407,68.6536,69.2317,174300.0],["2017-07-18",68.787,69.4984,68.2534,69.2761,205900.0],["2017-07-19",69.454,70.2099,69.4095,69.9431,258200.0],["2017-07-20",70.2099,70.3166,69.8987,70.1655,118300.0],["2017-07-21",70.6546,71.7662,69.6319,69.6763,218700.0],["2017-07-24",69.6319,70.8324,69.6319,70.699,172200.0],["2017-07-25",71.4105,72.1664,71.366,71.8551,330000.0],["2017-07-26",71.8995,72.6554,71.8995,72.2553,329600.0],["2017-07-27",72.3887,73.189,72.0329,72.611,293000.0],["2017-07-28",72.611,72.94,72.1663,72.2997,236500.0],["2017-07-31",72.611,72.611,71.8996,72.0774,308600.0],["2017-08-01",72.611,72.9222,72.033,72.7444,229100.0],["2017-08-02",72.611,72.8778,71.4549,72.2997,146000.0],["2017-08-03",72.4331,72.611,71.5883,71.8996,149700.0],["2017-08-04",72.1663,73.1445,72.1663,73.1001,119100.0],["2017-08-07",73.1446,73.3224,72.6554,72.8333,155400.0],["2017-08-08",72.9223,75.5012,72.5665,72.6999,382600.0],["2017-08-09",71.2326,71.7217,68.209,71.366,439400.0],["2017-08-10",71.1437,72.3887,70.6545,71.8996,271200.0],["2017-08-11",71.366,72.5665,71.2771,71.6772,247400.0],["2017-08-14",72.0774,72.7444,71.6328,72.6999,381100.0],["2017-08-15",72.9223,73.1001,71.0992,71.1881,263000.0],["2017-08-16",71.3218,71.9013,70.7869,71.0544,362100.0],["2017-08-17",70.6532,70.9207,68.3798,68.5135,353800.0],["2017-08-18",67.8895,68.3352,67.8003,68.0232,269600.0],["2017-08-21",67.9786,68.5135,67.622,67.7557,157100.0],["2017-08-22",68.1569,68.2015,67.2654,68.0232,192900.0],["2017-08-23",67.7112,68.6027,67.5329,68.1124,240400.0],["2017-08-24",68.5135,68.5135,67.9341,68.1124,146900.0],["2017-08-25",68.469,68.7365,68.2461,68.469,144800.0],["2017-08-28",68.469,68.8701,67.934,68.2015,118700.0],["2017-08-29",67.6666,68.2906,67.5774,68.2015,251800.0],["2017-08-30",68.2015,68.5581,67.8003,68.2015,184500.0],["2017-08-31",68.2461,68.8256,68.2015,68.2461,237300.0],["2017-09-01",68.3798,69.0485,67.8895,68.5135,164900.0],["2017-09-05",68.1569,68.4244,65.6607,66.151,273400.0],["2017-09-06",66.2848,66.3739,65.5715,65.7498,277100.0],["2017-09-07",65.7944,65.7944,64.2342,64.3234,211500.0],["2017-09-08",64.1451,65.839,63.8331,65.2595,264600.0],["2017-09-11",66.0173,66.7751,65.839,66.4631,336800.0],["2017-09-12",66.6413,67.2208,66.463,66.7751,137700.0],["2017-09-13",66.6414,66.7751,66.1065,66.2402,194800.0],["2017-09-14",66.2402,67.2208,66.2402,66.998,232400.0],["2017-09-15",66.998,68.0232,66.1064,67.8895,512100.0],["2017-09-18",68.0232,68.781,67.934,68.3798,243700.0],["2017-09-19",68.4244,68.8702,68.157,68.469,146100.0],["2017-09-20",68.4244,69.3605,68.3798,69.0485,160300.0],["2017-09-21",69.0485,69.4496,68.9147,68.9593,156200.0],["2017-09-22",68.8256,69.7171,68.6562,69.6725,170700.0],["2017-09-25",69.5834,69.9846,69.2268,69.8954,162100.0],["2017-09-26",69.8954,71.3218,69.6725,71.0098,190800.0],["2017-09-27",71.9013,73.1049,71.3664,72.7037,240900.0],["2017-09-28",72.6145,73.0157,71.9905,72.9711,216800.0],["2017-09-29",72.882,73.0157,72.3025,72.7037,217800.0],["2017-10-02",72.9266,73.2386,72.57,72.9711,207300.0],["2017-10-03",73.0158,73.31,72.57,73.0603,182000.0],["2017-10-04",73.1049,73.4169,72.7483,73.2832,125400.0],["2017-10-05",73.3724,74.7542,73.2654,74.6205,214300.0],["2017-10-06",74.8434,75.6457,73.827,75.4674,243800.0],["2017-10-09",75.6012,76.1806,75.4228,76.1361,206600.0],["2017-10-10",76.3144,77.1613,76.1361,77.1168,290600.0],["2017-10-11",76.7155,77.7854,76.6264,77.7854,284900.0],["2017-10-12",77.5625,78.2757,77.4288,78.1865,209000.0],["2017-10-13",78.3649,78.4986,77.6517,77.83,263900.0],["2017-10-16",78.2311,79.613,78.0082,79.5684,225900.0],["2017-10-17",79.6576,79.8805,77.83,78.0974,274100.0],["2017-10-18",78.4986,79.1227,78.4362,79.0781,253700.0],["2017-10-19",76.8939,78.454,75.833,76.983,436800.0],["2017-10-20",77.7408,78.1688,76.5373,76.6264,417500.0],["2017-10-23",76.8047,77.0722,76.3144,76.6264,289100.0],["2017-10-24",77.2059,77.5179,76.4481,77.1613,219000.0],["2017-10-25",77.0276,77.1435,76.1807,77.1168,142000.0],["2017-10-26",77.3842,77.6517,76.9385,77.6517,152200.0],["2017-10-27",77.5625,79.3723,77.5179,79.2118,229100.0],["2017-10-30",78.6323,79.301,77.6071,77.9637,228100.0],["2017-10-31",77.8745,78.9889,77.8745,78.8998,285900.0],["2017-11-01",79.3455,79.3455,77.6071,78.1865,196000.0],["2017-11-02",77.9637,79.0781,77.6071,79.0335,241700.0],["2017-11-03",78.8552,79.3455,78.5699,79.0335,151600.0],["2017-11-06",78.8552,79.7913,78.8552,79.301,275700.0],["2017-11-07",79.5239,79.9696,78.2757,79.1227,364100.0],["2017-11-08",79.0335,89.1077,79.0335,88.974,511300.0],["2017-11-09",88.8403,89.7318,87.0572,87.8596,698000.0],["2017-11-10",87.5921,88.7957,87.1464,88.7957,506700.0],["2017-11-13",88.9294,89.6426,88.6174,89.2414,484600.0],["2017-11-14",88.7511,89.5535,88.7066,89.1523,190500.0],["2017-11-15",88.4836,88.8403,87.7704,88.1716,331300.0],["2017-11-16",88.6183,88.663,87.591,87.725,296100.0],["2017-11-17",87.2336,88.5736,87.2336,87.5016,198200.0],["2017-11-20",88.0376,88.1716,87.5463,88.0376,253900.0],["2017-11-21",88.663,88.8863,88.3056,88.6183,192400.0],["2017-11-22",88.7523,88.8863,88.127,88.3056,92500.0],["2017-11-24",88.8416,88.8416,88.1716,88.395,92900.0],["2017-11-27",88.3056,89.3776,88.1716,88.4843,343800.0],["2017-11-28",88.7076,92.147,88.7076,91.7003,338800.0],["2017-11-29",92.1916,95.0503,91.9683,94.0676,252100.0],["2017-11-30",94.1569,94.4875,92.5043,92.9063,281100.0],["2017-12-01",93.1296,93.3529,89.5206,92.4149,240800.0],["2017-12-04",93.889,94.827,93.4423,93.7996,237600.0],["2017-12-05",93.7996,94.3803,92.6829,92.6829,329100.0],["2017-12-06",92.8616,92.9063,91.2983,91.343,338700.0],["2017-12-07",91.209,92.1916,90.4943,91.611,259900.0],["2017-12-08",92.5489,92.9063,91.3876,92.6829,155600.0],["2017-12-11",92.7723,93.0403,91.4769,92.9063,162600.0],["2017-12-12",93.2636,93.7549,92.8616,92.951,128200.0],["2017-12-13",92.683,93.487,92.3078,92.7277,191700.0],["2017-12-14",92.8616,93.1296,90.6283,90.8069,180000.0],["2017-12-15",91.209,93.2636,91.1196,92.147,772300.0],["2017-12-18",93.2189,93.8443,92.5936,92.8169,253300.0],["2017-12-19",93.1296,93.3351,91.7449,91.9683,161100.0],["2017-12-20",92.6829,92.6829,91.1643,91.7896,161500.0],["2017-12-21",92.281,92.951,91.9683,92.0576,144400.0],["2017-12-22",92.415,92.683,91.4323,92.3703,140800.0],["2017-12-26",92.5043,93.1743,91.5663,91.8343,118700.0],["2017-12-27",91.343,92.5043,91.2536,91.611,126600.0],["2017-12-28",92.0576,92.1291,91.5216,91.8343,103300.0],["2017-12-29",91.9236,92.5043,90.7176,90.7176,181100.0],["2018-01-02",90.7623,92.013,90.2263,91.1643,197400.0],["2018-01-03",90.7623,91.4769,90.1816,90.3156,177400.0],["2018-01-04",90.7623,92.281,90.7623,91.745,157200.0],["2018-01-05",91.9236,92.683,91.6199,92.5936,114000.0],["2018-01-08",92.7276,92.9956,91.9683,92.3703,190600.0],["2018-01-09",92.7723,93.5763,92.6651,92.951,231400.0],["2018-01-10",93.085,93.9783,91.0303,91.477,318300.0],["2018-01-11",91.8343,94.0676,91.4769,94.0676,198100.0],["2018-01-12",94.0676,94.5143,92.5936,92.8169,197500.0],["2018-01-16",93.1743,93.6209,91.5216,91.7003,237300.0],["2018-01-17",92.3703,93.3083,91.745,93.085,174000.0],["2018-01-18",92.7723,93.21,91.8789,92.1916,162200.0],["2018-01-19",91.9236,93.3976,91.9236,93.353,174100.0],["2018-01-22",93.8443,94.7823,93.1743,94.6483,223700.0],["2018-01-23",94.2909,95.4969,93.8443,95.0949,132700.0],["2018-01-24",95.6756,96.5243,93.5763,94.1123,157800.0],["2018-01-25",94.7823,94.7823,93.0403,93.5763,130100.0],["2018-01-26",93.9783,94.3356,92.9063,94.3356,106400.0],["2018-01-29",94.5143,94.5143,92.6025,92.7723,136400.0],["2018-01-30",91.7449,92.6829,90.3603,91.5663,155100.0],["2018-01-31",91.8789,92.0576,89.467,90.2263,255500.0],["2018-02-01",89.6456,91.343,89.2526,91.2983,122700.0],["2018-02-02",90.7623,91.5216,90.1816,90.2263,278200.0],["2018-02-05",89.4223,90.2263,84.9557,85.045,247800.0],["2018-02-06",82.8563,87.859,81.7843,86.251,359400.0],["2018-02-07",85.8936,87.6803,84.7323,86.4296,243000.0],["2018-02-08",93.5763,93.7996,84.5983,84.643,399900.0],["2018-02-09",86.2956,88.3503,82.901,86.0276,394400.0],["2018-02-12",86.385,88.0376,84.3303,85.0003,227800.0],["2018-02-13",84.643,87.2336,84.643,86.9656,228700.0],["2018-02-14",86.3835,89.5182,86.3835,88.8465,193000.0],["2018-02-15",89.5182,89.5182,87.4135,88.5778,158800.0],["2018-02-16",88.1747,89.4734,87.8613,89.1151,152800.0],["2018-02-20",88.3986,89.8585,87.9508,88.8465,178200.0],["2018-02-21",89.0256,91.399,89.0256,89.3391,205900.0],["2018-02-22",89.6078,90.5034,88.6673,88.7121,204700.0],["2018-02-23",89.0704,90.1004,88.7569,90.0556,129600.0],["2018-02-26",90.2795,91.3094,89.9212,91.1303,105300.0],["2018-02-27",91.2647,92.2051,89.966,89.966,170100.0],["2018-02-28",90.5034,90.7989,87.1895,87.3239,183400.0],["2018-03-01",87.1,87.5478,83.6966,83.7414,283200.0],["2018-03-02",83.3383,85.5326,82.6218,85.3983,222000.0],["2018-03-05",84.637,86.6074,84.234,86.1596,243700.0],["2018-03-06",86.1148,86.7865,85.7118,86.3835,269400.0],["2018-03-07",85.5774,88.7569,85.5774,88.3091,211700.0],["2018-03-08",88.4882,89.0256,87.7717,88.5778,144100.0],["2018-03-09",89.3838,92.6081,88.9808,91.8468,219800.0],["2018-03-12",91.9364,92.832,91.5333,91.5333,166100.0],["2018-03-13",92.429,92.4738,91.2199,91.3542,181400.0],["2018-03-14",91.9364,91.9364,89.6525,89.8316,155200.0],["2018-03-15",90.0556,90.8169,89.3839,90.0556,100300.0],["2018-03-16",90.3242,92.2051,90.3242,91.3094,332800.0],["2018-03-19",91.0855,92.3842,89.0704,89.9212,258200.0],["2018-03-20",90.2347,90.8169,90.0556,90.4138,108400.0],["2018-03-21",90.369,92.1155,90.2616,90.7721,137600.0],["2018-03-22",89.6973,90.5482,87.503,87.5478,186100.0],["2018-03-23",87.7717,88.1299,85.667,85.8461,335600.0],["2018-03-26",87.4582,90.2347,86.7417,89.9212,195200.0],["2018-03-27",90.2347,90.4586,87.3687,87.9061,315700.0],["2018-03-28",88.0404,88.2643,86.1596,86.7865,275700.0],["2018-03-29",87.5478,87.7986,86.5178,86.5178,321600.0],["2018-04-02",86.1596,86.8761,83.607,84.9057,254900.0],["2018-04-03",85.3535,86.6522,85.1744,86.1148,321700.0],["2018-04-04",84.8161,87.1,84.7713,86.8761,372300.0],["2018-04-05",87.6374,88.13,86.4283,86.6969,183700.0],["2018-04-06",85.7565,86.5716,84.9953,85.9357,238000.0],["2018-04-09",86.5179,87.3239,85.8461,86.0253,251200.0],["2018-04-10",87.3239,87.7717,86.6074,86.8761,173600.0],["2018-04-11",86.3387,87.3687,85.4879,86.4731,216300.0],["2018-04-12",86.1596,86.9657,85.5327,86.4283,202900.0],["2018-04-13",86.697,86.9209,83.9026,84.4131,341900.0],["2018-04-16",84.5474,86.2491,84.234,85.0848,254300.0],["2018-04-17",85.8909,86.3387,84.7713,85.1744,249500.0],["2018-04-18",85.6222,86.6522,85.3983,86.1148,207300.0],["2018-04-19",86.2492,87.8165,86.2492,87.4135,365600.0],["2018-04-20",87.7717,87.8613,86.3387,87.3239,212300.0],["2018-04-23",87.3239,87.9956,86.6969,87.2343,155500.0],["2018-04-24",87.5926,87.9956,86.1596,86.8313,185200.0],["2018-04-25",86.697,88.0404,86.0252,87.3239,136800.0],["2018-04-26",87.4582,88.3091,86.8313,88.0404,118200.0],["2018-04-27",87.7717,88.13,87.0552,87.7717,93700.0],["2018-04-30",88.0404,88.4882,86.6074,86.6522,152700.0],["2018-05-01",86.3387,87.3687,85.9804,86.7417,230100.0],["2018-05-02",86.473,86.473,84.5026,85.5774,180000.0],["2018-05-03",85.3535,86.3835,82.0397,83.0249,236600.0],["2018-05-04",82.5771,85.7566,82.2636,84.8161,185000.0],["2018-05-07",85.2192,85.3535,84.3235,85.04,167900.0],["2018-05-08",84.5922,85.9356,84.5026,85.3983,289700.0],["2018-05-09",82.6666,85.1296,80.6515,83.1592,445800.0],["2018-05-10",83.1592,84.8609,82.6308,84.637,204200.0],["2018-05-11",84.5474,85.3087,83.7414,84.1444,224400.0],["2018-05-14",84.5027,84.7714,83.2488,84.1444,364200.0],["2018-05-15",84.1892,85.4878,84.1444,84.9057,222800.0],["2018-05-16",85.1296,85.7565,84.637,85.3983,221300.0],["2018-05-17",85.5326,87.4135,85.3535,87.2791,194500.0],["2018-05-18",87.6374,87.7717,86.9209,87.4582,299000.0],["2018-05-21",87.8174,88.8051,87.4582,88.5357,159400.0],["2018-05-22",88.5358,89.2541,88.4011,88.6255,159200.0],["2018-05-23",88.3562,89.1643,87.7725,88.9847,135100.0],["2018-05-24",88.85,89.748,88.3562,89.4337,118500.0],["2018-05-25",89.299,89.299,88.0868,88.5806,154700.0],["2018-05-29",87.548,88.5806,86.4705,87.2338,218300.0],["2018-05-30",88.2664,89.8826,87.9521,89.5684,313600.0],["2018-05-31",89.5684,89.5684,88.1317,88.3113,339200.0],["2018-06-01",89.7479,89.7479,88.8051,89.0296,138200.0],["2018-06-04",89.6132,89.9275,89.1194,89.5234,170900.0],["2018-06-05",89.2541,89.748,88.5268,89.299,231300.0],["2018-06-06",89.7031,91.1847,89.4786,91.1398,234200.0],["2018-06-07",91.4091,91.4091,90.4663,90.6459,121900.0],["2018-06-08",90.601,92.0377,90.601,91.8132,164100.0],["2018-06-11",92.0826,92.6932,90.6908,91.2745,186500.0],["2018-06-12",91.3193,91.7683,89.8827,90.7806,182500.0],["2018-06-13",90.8255,91.2744,90.152,90.152,165600.0],["2018-06-14",90.4663,91.0051,89.7031,90.7806,145200.0],["2018-06-15",90.3765,91.9479,89.9276,91.7683,393300.0],["2018-06-18",91.2744,92.0377,90.7357,91.7234,130300.0],["2018-06-19",91.05,92.4148,90.7357,92.3071,165100.0],["2018-06-20",92.5764,92.774,90.8703,90.9152,236200.0],["2018-06-21",90.7806,90.9153,90.2867,90.5112,241400.0],["2018-06-22",90.9153,91.4091,90.2867,90.6908,246600.0],["2018-06-25",90.5561,91.005,89.6581,90.601,277800.0],["2018-06-26",90.601,90.8704,89.7031,90.0173,213500.0],["2018-06-27",90.0173,90.4214,88.6704,88.6704,290900.0],["2018-06-28",88.7602,89.3888,88.2664,88.9847,172600.0],["2018-06-29",89.4337,91.1846,89.2541,89.4337,208600.0],["2018-07-02",88.6704,90.9152,88.6704,90.7356,172500.0],["2018-07-03",90.8255,91.7683,90.601,90.6908,70300.0],["2018-07-05",90.8703,91.6785,90.4663,91.5887,185500.0],["2018-07-06",91.6785,93.0703,91.481,92.6213,169200.0],["2018-07-09",92.9805,94.4621,92.9805,94.2376,182800.0],["2018-07-10",94.5968,94.8212,92.8458,93.5192,105900.0],["2018-07-11",91.4989,93.2499,91.4989,92.0377,162100.0],["2018-07-12",92.7111,92.8009,91.3642,92.3968,222500.0],["2018-07-13",92.3071,94.1478,91.9928,93.6091,140700.0],["2018-07-16",93.6988,94.2825,93.3846,94.1029,186400.0],["2018-07-17",94.1478,95.3151,94.1478,95.0008,123200.0],["2018-07-18",95.0457,96.7967,95.0457,96.4824,228500.0],["2018-07-19",95.9437,97.3354,95.8539,96.9314,257900.0],["2018-07-20",96.8865,98.0538,96.5722,97.8293,258400.0],["2018-07-23",97.6497,99.6701,97.5779,98.817,210800.0],["2018-07-24",99.2211,100.4333,98.0538,98.4579,223400.0],["2018-07-25",98.5925,101.5557,98.2334,101.3312,244000.0],["2018-07-26",101.7353,103.8005,101.5108,102.3639,173500.0],["2018-07-27",102.5434,103.3965,102.1843,102.5883,158300.0],["2018-07-30",102.723,103.9801,102.4088,102.5434,196500.0],["2018-07-31",103.3516,103.5311,102.8577,103.0822,196300.0],["2018-08-01",103.0373,103.8454,101.7802,102.6332,208100.0],["2018-08-02",101.9149,103.3515,101.7353,103.1271,199100.0],["2018-08-03",101.9149,103.3965,101.9149,103.3516,146100.0],["2018-08-06",103.4863,104.8781,102.9924,104.1597,156300.0],["2018-08-07",105.1025,106.2698,104.2495,104.2944,226400.0],["2018-08-08",104.3393,108.0208,103.3067,107.2575,241600.0],["2018-08-09",107.078,107.7514,103.9801,105.7311,168800.0],["2018-08-10",105.0576,106.0454,104.3393,105.5066,131700.0],["2018-08-13",105.6413,106.1352,104.6536,104.8781,176600.0],["2018-08-14",105.0127,107.8861,105.0127,106.9882,143000.0],["2018-08-15",106.5392,106.8535,103.9801,104.8332,250600.0],["2018-08-16",105.776,107.078,105.7311,105.9107,208100.0],["2018-08-17",105.5066,106.7188,105.5066,106.2249,122900.0],["2018-08-20",106.7198,107.2597,106.1349,106.8998,171400.0],["2018-08-21",106.8998,109.7343,106.6749,109.3744,253600.0],["2018-08-22",108.6545,109.1044,107.3048,108.2946,111400.0],["2018-08-23",108.2946,108.2946,106.3149,106.5849,162100.0],["2018-08-24",107.3047,107.8896,106.7648,107.4847,132400.0],["2018-08-27",108.2046,108.6995,107.3497,107.7097,141100.0],["2018-08-28",108.2046,109.5093,107.8447,109.1494,116700.0],["2018-08-29",109.5993,110.4092,108.6095,109.9592,125600.0],["2018-08-30",109.9592,110.7241,108.8795,109.8243,147400.0],["2018-08-31",109.1944,110.2292,108.9244,110.0042,129400.0],["2018-09-04",109.7793,111.129,109.4194,110.9491,127900.0],["2018-09-05",110.8141,111.8939,109.5543,109.6443,231800.0],["2018-09-06",109.6443,111.264,109.6443,110.7691,166900.0],["2018-09-07",110.6341,112.1188,109.8692,112.0288,199000.0],["2018-09-10",112.4787,113.1536,111.5789,112.7037,148000.0],["2018-09-11",112.7487,113.1536,111.7589,112.5687,197300.0],["2018-09-12",112.4788,112.9287,111.291,112.5687,181400.0],["2018-09-13",112.9287,113.5585,112.0288,112.7037,162200.0],["2018-09-14",113.0186,115.4932,112.9377,114.9083,214100.0],["2018-09-17",114.9533,115.0433,113.5586,114.1435,170600.0],["2018-09-18",111.4439,111.4439,104.3353,105.3701,869000.0],["2018-09-19",105.3701,105.5051,102.3557,103.7504,441700.0],["2018-09-20",104.7852,108.1146,104.7852,106.9898,243600.0],["2018-09-21",107.6197,110.3191,107.3767,110.0942,777700.0],["2018-09-24",110.0942,110.2292,107.9796,108.9694,318900.0],["2018-09-25",109.6443,111.039,109.6443,110.2742,265500.0],["2018-09-26",110.2742,110.5891,108.6545,108.9244,312900.0],["2018-09-27",108.9244,109.4643,108.2496,108.7895,135000.0],["2018-09-28",108.4295,109.1044,107.6197,108.4745,226700.0],["2018-10-01",109.0504,109.4913,108.0606,108.2946,207400.0],["2018-10-02",107.8806,109.0594,107.7097,107.9436,159600.0],["2018-10-03",108.5825,111.0121,108.1146,108.8525,164700.0],["2018-10-04",108.3665,110.4271,108.3665,109.8873,160300.0],["2018-10-05",109.7163,110.7781,108.8165,109.2574,183000.0],["2018-10-08",108.8975,111.237,108.8255,109.5903,184400.0],["2018-10-09",109.0954,110.2112,108.9604,109.0774,189700.0],["2018-10-10",108.8255,109.3294,104.3623,104.4793,217600.0],["2018-10-11",103.8854,104.0744,100.556,100.664,217400.0],["2018-10-12",102.2027,102.8056,97.5506,99.1523,303500.0],["2018-10-15",98.9183,101.2129,98.9183,100.682,223800.0],["2018-10-16",101.5548,103.6784,100.1511,103.6244,195300.0],["2018-10-17",103.5974,104.4163,101.6538,103.8134,192600.0],["2018-10-18",103.5254,104.3893,101.7438,101.9057,165100.0],["2018-10-19",101.9328,103.9304,101.7708,102.6526,125700.0],["2018-10-22",103.1835,104.3353,102.6346,103.1745,129600.0],["2018-10-23",101.6358,103.5884,100.9789,102.5806,186400.0],["2018-10-24",102.3557,102.6526,95.382,95.6249,264800.0],["2018-10-25",96.3178,98.4324,94.2392,97.4246,209800.0],["2018-10-26",96.4348,97.5326,94.9501,96.4978,264300.0],["2018-10-29",98.3604,99.3412,96.3898,97.8655,269400.0],["2018-10-30",98.1085,99.6742,97.0736,98.6933,320200.0],["2018-10-31",100.0791,101.4288,98.5854,98.7474,296900.0],["2018-11-01",99.4762,101.4828,98.3334,101.3209,206000.0],["2018-11-02",102.3737,103.2195,100.3491,102.1037,225000.0],["2018-11-05",102.1667,103.6514,101.4558,102.6256,181900.0],["2018-11-06",102.2657,105.2261,102.2657,104.7042,209100.0],["2018-11-07",103.1295,106.7018,99.0533,105.0102,285300.0],["2018-11-08",104.6952,109.1584,104.6952,106.9898,266500.0],["2018-11-09",106.7199,107.6647,104.7672,105.829,132700.0],["2018-11-12",105.748,105.748,103.3725,103.7324,158600.0],["2018-11-13",104.1283,106.7828,104.1283,105.2171,136000.0],["2018-11-14",106.5129,107.5117,103.5165,104.4073,185500.0],["2018-11-15",103.5165,105.7571,102.4367,105.6941,136300.0],["2018-11-16",103.9124,107.2957,103.9124,106.3239,189800.0],["2018-11-19",105.8099,107.2076,104.1237,104.9353,195900.0],["2018-11-20",102.735,104.0245,101.1119,101.4996,204600.0],["2018-11-21",101.9685,105.3771,101.193,103.6097,99500.0],["2018-11-23",102.5096,105.6476,101.9144,103.9253,61000.0],["2018-11-26",105.1697,106.6846,103.6277,105.0885,159300.0],["2018-11-27",104.5295,106.1796,101.4455,102.0226,252300.0],["2018-11-28",101.9234,107.2527,101.9234,106.6485,230200.0],["2018-11-29",106.1616,108.5783,105.4222,107.424,198000.0],["2018-11-30",107.2797,108.9299,107.0092,107.1986,261900.0],["2018-12-03",107.9561,108.2086,104.5385,106.3059,198800.0],["2018-12-04",106.1706,106.1706,99.2543,99.5428,238500.0],["2018-12-06",96.9549,98.2985,95.0702,98.2444,301100.0],["2018-12-07",97.6672,98.064,93.9881,94.9169,281400.0],["2018-12-10",94.6645,94.6645,90.3722,93.5733,314200.0],["2018-12-11",95.1604,95.9179,92.2388,92.6987,217900.0],["2018-12-12",94.2947,96.2335,93.6274,93.9881,161000.0],["2018-12-13",93.934,94.9981,93.1766,93.5553,178400.0],["2018-12-14",92.6085,93.6996,90.7148,91.0485,175500.0],["2018-12-17",90.7599,93.925,90.1828,91.7789,306100.0],["2018-12-18",92.2568,93.6274,91.1657,91.9592,226600.0],["2018-12-19",91.9592,93.5373,88.9835,89.1638,260400.0],["2018-12-20",88.4515,89.9393,87.2612,87.8473,243700.0],["2018-12-21",87.9555,89.1458,85.6561,86.2422,488500.0],["2018-12-24",85.3495,86.3414,82.3106,82.4008,156400.0],["2018-12-26",81.4269,87.9465,81.4089,87.8112,296300.0],["2018-12-27",86.116,87.7481,84.1682,87.4866,190400.0],["2018-12-28",87.6038,88.7851,86.2332,86.7111,163300.0],["2018-12-31",87.4145,88.1359,86.648,88.1088,221500.0],["2019-01-02",86.2422,88.1359,86.125,87.4415,225900.0],["2019-01-03",86.9997,87.4956,84.8716,84.9978,186300.0],["2019-01-04",86.2873,89.4884,85.8905,88.6047,181300.0],["2019-01-07",88.181,90.0656,88.1178,88.7671,183100.0],["2019-01-08",89.4795,90.5615,88.74,90.5165,181400.0],["2019-01-09",90.814,92.9692,90.814,92.6716,190500.0],["2019-01-10",91.9863,94.0873,91.824,93.8168,183400.0],["2019-01-11",92.9061,93.7537,92.1666,92.7437,298400.0],["2019-01-14",91.7519,93.1586,91.1567,91.815,242900.0],["2019-01-15",91.8149,92.7437,90.4984,92.347,178200.0],["2019-01-16",93.0413,95.1514,92.9602,95.0161,147800.0],["2019-01-17",94.2947,96.1704,93.9972,95.494,224200.0],["2019-01-18",96.9278,99.3806,96.3688,99.0649,246500.0],["2019-01-22",98.4157,99.4978,97.2344,97.9829,265100.0],["2019-01-23",98.8215,98.8575,95.5933,96.4409,267500.0],["2019-01-24",96.4228,98.1812,96.4228,97.541,118700.0],["2019-01-25",98.6682,99.2092,97.6492,98.4247,125600.0],["2019-01-28",97.6041,98.8395,96.8557,98.587,180100.0],["2019-01-29",98.8124,99.4256,97.7664,98.1181,123300.0],["2019-01-30",98.7764,99.4888,96.9368,98.4247,158300.0],["2019-01-31",97.8837,101.5988,97.8837,101.3283,200100.0],["2019-02-01",101.698,103.1137,101.698,102.6088,244600.0],["2019-02-04",102.5186,103.9253,101.7161,103.6999,174500.0],["2019-02-05",103.6728,105.1336,103.5466,104.4032,190800.0],["2019-02-06",103.9073,104.7819,102.5005,103.799,192400.0],["2019-02-07",102.8973,104.1687,101.2561,102.8342,223500.0],["2019-02-08",106.4051,106.8109,102.9424,106.4502,295900.0],["2019-02-11",106.3149,107.1355,102.8703,104.1237,266300.0],["2019-02-12",104.8811,106.8199,104.8811,106.1436,170600.0],["2019-02-13",106.9371,108.0192,105.9272,106.3329,154400.0],["2019-02-14",105.5034,105.6116,104.3762,104.5295,243000.0],["2019-02-15",105.6025,108.0462,105.6025,107.9651,234300.0],["2019-02-19",107.4225,109.0774,106.8347,108.0646,253900.0],["2019-02-20",108.1821,109.5024,107.8113,109.4481,218900.0],["2019-02-21",109.2944,109.9817,108.7156,109.7737,139600.0],["2019-02-22",110.1354,111.6999,110.1354,111.1482,170400.0],["2019-02-25",111.944,112.351,110.8679,110.886,216700.0],["2019-02-26",110.4881,111.9169,110.4881,111.4738,295200.0],["2019-02-27",111.3472,113.4361,110.9855,113.2191,202400.0],["2019-02-28",113.0834,114.0511,111.7993,113.0744,162700.0],["2019-03-01",113.9787,115.8597,112.2877,114.666,609800.0],["2019-03-04",114.6208,114.6208,111.3562,112.3781,246800.0],["2019-03-05",112.4866,112.4866,110.5152,111.8807,127400.0],["2019-03-06",111.6366,111.7722,109.4753,109.5476,132300.0],["2019-03-07",109.4572,109.62,107.3863,108.571,134900.0],["2019-03-08",107.721,108.7699,107.6848,108.562,160800.0],["2019-03-11",109.3035,109.8189,108.2092,109.7375,191100.0],["2019-03-12",109.837,110.6418,109.0955,110.3163,118600.0],["2019-03-13",110.8408,111.6275,110.3163,110.6328,191000.0],["2019-03-14",110.687,111.6818,109.6742,111.4286,159800.0],["2019-03-15",111.4286,114.2952,111.4286,113.3367,490400.0],["2019-03-18",113.2191,116.8273,113.2191,115.5612,220000.0],["2019-03-19",116.5289,116.764,113.0292,113.2282,186100.0],["2019-03-20",113.1468,113.6622,110.6328,110.7232,210400.0],["2019-03-21",109.9003,111.6637,109.7556,110.3434,261000.0],["2019-03-22",108.8965,109.9546,105.8671,105.9576,208500.0],["2019-03-25",106.1294,107.7481,105.5777,106.8076,238200.0],["2019-03-26",107.7933,110.6871,107.522,110.5695,217200.0],["2019-03-27",110.0993,111.2658,109.0322,110.3525,183200.0],["2019-03-28",110.4429,111.519,109.6471,110.479,123400.0],["2019-03-29",111.51,111.7722,109.8822,110.461,177200.0],["2019-04-01",111.727,113.2281,111.6094,113.0744,213000.0],["2019-04-02",112.3419,113.8159,112.3419,113.2643,165500.0],["2019-04-03",114.1777,115.2538,113.2191,113.9697,167500.0],["2019-04-04",114.1686,114.8288,113.1648,114.0149,114700.0],["2019-04-05",114.6117,115.2719,114.4128,114.8016,205100.0],["2019-04-08",114.2771,117.7497,113.7165,115.8959,266000.0],["2019-04-09",115.1091,115.2086,113.7346,114.1234,122500.0],["2019-04-10",114.3676,115.2267,113.6532,114.9554,201900.0],["2019-04-11",115.1363,115.7512,114.7836,114.9373,160700.0],["2019-04-12",116.1762,116.339,115.4708,115.6969,235700.0],["2019-04-15",116.1129,116.4927,114.6931,114.7836,185300.0],["2019-04-16",114.9192,116.6826,114.9192,116.6374,253600.0],["2019-04-17",117.1981,117.1981,113.9968,114.0059,176600.0],["2019-04-18",113.6441,114.6117,113.4633,113.9064,140100.0],["2019-04-22",113.4814,114.4218,113.2915,114.0782,127700.0],["2019-04-23",114.0782,117.0805,113.3005,115.3985,326600.0],["2019-04-24",115.2447,115.5703,113.626,115.0277,204800.0],["2019-04-25",114.1053,114.6931,113.0925,114.6389,214600.0],["2019-04-26",114.8378,115.7512,114.5303,115.4527,165400.0],["2019-04-29",115.7421,118.8982,115.7421,118.0481,175000.0],["2019-04-30",118.1837,118.8439,116.8544,117.822,184100.0],["2019-05-01",118.0572,118.3827,116.7278,116.7821,196000.0],["2019-05-02",116.9629,118.0662,114.6117,115.8778,130600.0],["2019-05-03",116.4565,118.7354,116.3932,118.6359,207000.0],["2019-05-06",115.9953,119.5221,115.7783,118.9705,177900.0],["2019-05-07",117.5146,118.7896,113.4181,114.5123,171900.0],["2019-05-08",114.8469,117.3427,113.409,115.5522,251700.0],["2019-05-09",114.3405,115.5613,112.8755,114.449,196300.0],["2019-05-10",113.7075,115.4889,111.7632,115.2086,145800.0],["2019-05-13",111.9983,112.8936,110.3615,110.7775,185900.0],["2019-05-14",110.9041,112.6494,110.9041,111.519,179300.0],["2019-05-15",110.2982,111.1482,109.6652,109.8822,218400.0],["2019-05-16",110.1444,114.6298,110.0992,113.3276,143000.0],["2019-05-17",111.8536,113.1739,110.9493,111.311,178500.0],["2019-05-20",110.5243,112.6494,110.5243,111.5642,179000.0],["2019-05-21",112.6252,113.8131,111.9904,112.1899,160800.0],["2019-05-22",111.9179,111.9995,110.6846,110.8388,151900.0],["2019-05-23",109.3063,109.7687,107.9551,108.7803,141100.0],["2019-05-24",109.5693,109.9682,108.5264,109.0161,196600.0],["2019-05-28",108.5355,109.2065,106.5224,106.7038,199800.0],["2019-05-29",105.6609,107.0756,105.1531,106.7219,169700.0],["2019-05-30",106.9939,108.0186,104.8811,105.3073,180900.0],["2019-05-31",103.7657,105.4795,102.5959,104.1556,159600.0],["2019-06-03",104.1194,105.6065,103.2851,105.4886,314100.0],["2019-06-04",107.0846,109.27,106.9214,109.1249,154700.0],["2019-06-05",109.0977,109.406,107.139,108.8438,192400.0],["2019-06-06",108.9798,109.7778,107.7375,108.4086,254800.0],["2019-06-07",108.3723,109.4695,108.1184,108.6806,249000.0],["2019-06-10",108.3995,111.6277,107.4836,110.5305,287800.0],["2019-06-11",111.2922,112.2806,109.5783,110.8841,226200.0],["2019-06-12",110.6574,111.2287,110.1133,110.7118,229100.0],["2019-06-13",111.1471,111.8816,110.1949,110.6483,144600.0],["2019-06-14",110.5667,110.7209,109.0433,109.3607,136800.0],["2019-06-17",109.2881,110.0952,107.8644,108.2,199000.0],["2019-06-18",108.3088,111.528,108.3088,110.6665,148300.0],["2019-06-19",110.9476,111.9451,109.9048,110.0136,169900.0],["2019-06-20",111.3285,111.7456,108.8166,111.4826,252400.0],["2019-06-21",110.9567,112.4257,109.5783,109.6599,414300.0],["2019-06-24",109.7234,110.6484,108.3088,108.4448,200200.0],["2019-06-25",108.5899,109.7506,107.5834,107.8826,224500.0],["2019-06-26",108.4448,110.6937,107.674,107.7919,251400.0],["2019-06-27",108.2272,110.1133,108.2272,110.068,259900.0],["2019-06-28",110.5123,111.3103,108.2453,108.7713,5086600.0],["2019-07-01",110.0589,111.8453,108.9163,111.7274,281100.0],["2019-07-02",111.6549,112.5889,109.3879,109.9682,386800.0],["2019-07-03",110.3672,112.3078,110.3038,112.2987,201500.0],["2019-07-05",111.9904,113.3506,111.7456,113.3416,213700.0],["2019-07-08",112.2806,113.5229,111.8,111.8997,189200.0],["2019-07-09",111.3375,112.4348,111.1018,112.1718,252200.0],["2019-07-10",112.471,113.3053,110.7934,110.9567,430700.0],["2019-07-11",111.138,111.3919,109.5602,110.3672,228800.0],["2019-07-12",110.9567,113.5773,110.6121,113.3416,412600.0],["2019-07-15",113.1239,113.5955,111.7093,112.4348,422800.0],["2019-07-16",112.4982,113.668,111.9904,113.1693,145300.0],["2019-07-17",112.8156,112.8156,109.9864,110.0408,155100.0],["2019-07-18",109.7416,111.2741,109.7416,110.8297,182600.0],["2019-07-19",110.993,112.0267,109.7688,109.8504,141900.0],["2019-07-22",109.941,110.7844,109.4514,110.6393,166600.0],["2019-07-23",111.1108,112.1265,110.8569,112.0902,119900.0],["2019-07-24",111.8272,113.6136,111.7275,113.2327,197300.0],["2019-07-25",114.067,114.33,112.3804,112.5527,174800.0],["2019-07-26",112.8338,113.931,112.5798,113.4594,118800.0],["2019-07-29",113.0967,114.2302,111.9088,112.3531,216000.0],["2019-07-30",111.4554,112.9154,111.4554,112.9154,146300.0],["2019-07-31",112.7159,113.804,110.8569,111.2559,195600.0],["2019-08-01",111.0746,111.6731,106.9577,107.4473,266000.0],["2019-08-02",107.5833,107.6196,104.9536,106.3138,146600.0],["2019-08-05",103.6387,103.8473,99.5128,100.8821,238200.0],["2019-08-06",101.4715,102.6957,100.9365,102.6866,239300.0],["2019-08-07",100.202,101.009,99.4584,100.7732,346200.0],["2019-08-08",104.0831,106.6766,104.0287,105.5431,434300.0],["2019-08-09",105.407,105.4705,103.5571,103.6115,294400.0],["2019-08-12",102.5596,102.5596,99.6669,100.3289,219200.0],["2019-08-13",100.1385,103.8654,99.6125,102.1969,215400.0],["2019-08-14",98.6151,100.4377,98.6151,99.3858,559900.0],["2019-08-15",99.9752,101.2901,99.8574,101.1722,265400.0],["2019-08-16",101.8705,105.5158,101.8705,104.7995,357600.0],["2019-08-19",106.4589,107.7919,99.8574,106.9939,355800.0],["2019-08-20",106.6029,107.9306,105.457,107.3759,346000.0],["2019-08-21",108.7036,109.0674,107.576,107.576,356000.0],["2019-08-22",108.3672,108.6946,106.8393,107.6487,147000.0],["2019-08-23",106.7666,107.9579,104.0474,104.3293,242000.0],["2019-08-26",105.1932,105.5115,104.0292,104.6658,221000.0],["2019-08-27",105.6843,106.4301,103.9201,104.5385,218900.0],["2019-08-28",104.0747,106.0299,103.9655,105.8026,140800.0],["2019-08-29",107.2213,108.6855,106.803,108.0125,131900.0],["2019-08-30",108.8037,109.1311,107.8124,108.3763,175900.0],["2019-09-03",107.3213,107.8761,105.2024,105.7025,183700.0],["2019-09-04",107.2486,107.3031,106.3483,107.0849,113600.0],["2019-09-05",108.3854,110.186,108.3308,108.5582,241000.0],["2019-09-06",108.4308,109.0765,107.6578,107.8124,189000.0],["2019-09-09",108.9037,109.6403,108.067,109.6131,184000.0],["2019-09-10",110.2042,110.2042,108.8219,109.9496,203900.0],["2019-09-11",110.2769,111.3137,108.6764,111.3137,134900.0],["2019-09-12",110.6498,112.114,109.8859,111.4046,197300.0],["2019-09-13",112.3595,112.9961,111.8139,112.2322,153400.0],["2019-09-16",111.059,112.7324,110.9135,111.6229,246900.0],["2019-09-17",111.1045,113.0962,110.5043,112.8961,272700.0],["2019-09-18",112.3141,114.3148,111.1773,114.1693,201800.0],["2019-09-19",114.0238,115.2788,113.4327,114.1057,221700.0],["2019-09-20",114.7513,117.3159,114.4876,116.0245,587400.0],["2019-09-23",115.0423,117.6706,114.815,117.034,233500.0],["2019-09-24",117.1522,118.2799,116.3701,117.425,339000.0],["2019-09-25",117.3887,117.9161,116.6338,117.2704,261000.0],["2019-09-26",117.6251,118.1526,116.7884,116.9703,180600.0],["2019-09-27",118.2253,118.2253,115.6153,115.8335,215900.0],["2019-09-30",116.3337,116.5611,115.3425,115.7062,133000.0],["2019-10-01",116.6611,117.325,111.5501,111.8321,215300.0],["2019-10-02",110.8044,111.4137,108.1307,108.6127,180800.0],["2019-10-03",107.8488,109.0129,106.3937,108.9765,230700.0],["2019-10-04",109.0402,111.532,108.8856,111.3683,136200.0],["2019-10-07",110.8135,112.0776,109.3857,109.8313,437500.0],["2019-10-08",108.5854,109.0583,106.903,106.903,249300.0],["2019-10-09",107.8943,108.6582,107.6396,108.2944,202800.0],["2019-10-10",108.5581,110.1951,108.0216,109.3948,142000.0],["2019-10-11",110.8954,112.7142,110.568,110.668,125000.0],["2019-10-14",110.0496,110.7044,109.3857,110.4679,165700.0],["2019-10-15",110.6407,112.9598,110.6407,112.4687,160900.0],["2019-10-16",112.1322,114.2784,111.9139,112.6506,214900.0],["2019-10-17",113.4509,113.4509,112.1231,112.8325,120900.0],["2019-10-18",112.3141,113.2053,112.1776,112.3413,127700.0],["2019-10-21",113.369,114.7422,113.369,114.3057,94200.0],["2019-10-22",113.9692,114.8968,113.2508,114.4057,97300.0],["2019-10-23",114.0147,114.915,113.7055,114.3603,80300.0],["2019-10-24",114.5694,114.9878,114.0602,114.5876,82100.0],["2019-10-25",114.5876,115.0423,113.8146,114.3694,84000.0],["2019-10-28",115.1151,116.7793,115.1151,116.2337,133900.0],["2019-10-29",116.0791,117.5524,115.8518,117.5069,151800.0],["2019-10-30",116.6793,117.1977,115.8062,116.7339,125600.0],["2019-10-31",116.2246,116.2246,113.7782,114.7513,135700.0],["2019-11-01",115.4516,117.0067,115.3425,115.9609,108400.0],["2019-11-04",116.8157,117.4432,116.4701,116.8248,133300.0],["2019-11-05",116.843,117.5796,116.4883,117.2704,101700.0],["2019-11-06",116.943,117.5433,116.6429,117.5433,130000.0],["2019-11-07",118.2253,118.68,116.5338,117.3159,159500.0],["2019-11-08",117.4614,118.1708,116.3064,117.9616,98700.0],["2019-11-11",116.934,118.189,116.4974,117.5251,249300.0],["2019-11-12",117.8706,118.3981,117.3159,118.1798,202700.0],["2019-11-13",117.3432,117.3432,115.5971,116.9521,129000.0],["2019-11-14",116.3974,118.4254,116.3974,118.4072,143000.0],["2019-11-15",119.0256,119.9442,118.4072,118.7892,123800.0],["2019-11-18",118.4527,119.644,118.098,119.2257,102700.0],["2019-11-19",119.3351,121.0128,119.2257,120.0281,145400.0],["2019-11-20",119.4263,121.1131,119.4263,119.9187,182200.0],["2019-11-21",120.256,120.256,118.6969,118.943,111300.0],["2019-11-22",119.0525,119.8731,118.5419,119.1072,98000.0],["2019-11-25",119.1437,121.0037,119.1437,120.5843,113000.0],["2019-11-26",120.4566,121.0219,120.019,120.6572,115800.0],["2019-11-27",121.2408,122.3714,120.6208,122.2711,80800.0],["2019-11-29",122.189,123.9032,121.6055,122.034,100200.0],["2019-12-02",122.4899,122.5537,121.1769,122.034,155200.0],["2019-12-03",120.2743,120.3563,118.1954,118.9704,107100.0],["2019-12-04",119.9369,122.4352,119.7454,121.4413,199800.0],["2019-12-05",121.7422,123.1737,121.6693,122.4534,151400.0],["2019-12-06",124.1585,124.4867,123.4747,123.7117,200400.0],["2019-12-09",123.2011,123.8758,122.7634,123.4108,131900.0],["2019-12-10",123.1829,123.5658,122.9823,123.3379,123500.0],["2019-12-11",122.9093,123.6479,122.5355,123.502,126800.0],["2019-12-12",123.8394,125.6812,123.3014,124.4594,284100.0],["2019-12-13",124.1585,125.5718,123.4108,124.5141,193800.0],["2019-12-16",125.1706,125.8727,124.9153,125.2253,196400.0],["2019-12-17",124.9791,125.7085,124.6417,124.7056,161800.0],["2019-12-18",125.2435,125.28,123.2376,123.3926,151600.0],["2019-12-19",123.3014,123.3105,122.4717,123.037,155600.0],["2019-12-20",123.6661,123.7847,121.5781,121.6784,582600.0],["2019-12-23",121.7878,121.7878,120.5113,121.2043,160300.0],["2019-12-24",120.9946,121.496,120.9125,120.9763,45300.0],["2019-12-26",121.3593,121.4414,120.174,120.4202,105600.0],["2019-12-27",120.4931,120.4931,119.0525,119.1072,176800.0],["2019-12-30",119.7363,119.864,118.5327,119.0342,157700.0],["2019-12-31",119.0342,120.2013,118.8428,119.0434,146100.0],["2020-01-02",119.3442,120.2287,118.8974,120.2013,140500.0],["2020-01-03",118.4872,120.484,117.9219,120.0919,182200.0],["2020-01-06",118.8337,119.3443,118.1498,119.0616,225800.0],["2020-01-07",118.5145,119.6542,118.2319,118.9795,96800.0],["2020-01-08",118.9704,119.9643,118.1133,118.2592,133400.0],["2020-01-09",118.3048,119.9004,118.168,119.326,124400.0],["2020-01-10",119.3442,119.481,117.4751,117.8398,149400.0],["2020-01-13",118.4051,118.4051,117.2654,117.7577,147700.0],["2020-01-14",117.8307,118.4142,116.9645,117.2745,174500.0],["2020-01-15",116.4447,117.7121,115.6788,116.2806,172500.0],["2020-01-16",116.9736,117.6757,116.4539,117.0465,168600.0],["2020-01-17",117.1651,117.8398,116.9736,117.1012,106800.0],["2020-01-21",116.5451,116.9918,114.9585,115.2594,268900.0],["2020-01-22",115.7518,116.2533,115.2503,115.4782,160500.0],["2020-01-23",114.4662,115.223,112.3235,114.4753,296800.0],["2020-01-24",114.7853,114.7853,111.4208,111.7217,167300.0],["2020-01-27",109.0501,109.8434,108.5577,108.576,275300.0],["2020-01-28",109.2325,110.5272,109.2325,109.9984,133500.0],["2020-01-29",110.4087,111.1837,109.3601,109.4057,119900.0],["2020-01-30",108.4939,110.7734,108.4027,110.664,122300.0],["2020-01-31",109.7796,110.2628,107.8101,108.1019,168700.0],["2020-02-03",108.9133,110.8555,108.9133,110.4269,193300.0],["2020-02-04",112.2323,113.527,112.2323,112.6426,205600.0],["2020-02-05",114.4571,115.7792,113.3538,115.1774,124400.0],["2020-02-06",115.3871,115.6515,113.0164,113.1714,118100.0],["2020-02-07",112.5423,113.7276,112.3052,112.4785,99200.0],["2020-02-10",111.7855,112.7429,111.284,112.5423,178000.0],["2020-02-11",112.8432,115.5056,112.8432,114.8856,149400.0],["2020-02-12",116.4721,120.721,115.378,118.9339,284800.0],["2020-02-13",120.6116,125.2435,120.3563,124.815,254400.0],["2020-02-14",125.1888,125.5353,123.9761,124.7694,350300.0],["2020-02-18",124.3956,124.8241,122.955,123.657,157300.0],["2020-02-19",124.505,124.9061,123.6479,123.7208,183100.0],["2020-02-20",123.0734,124.9153,122.1069,124.3682,188000.0],["2020-02-21",123.536,123.7464,120.8566,121.0121,141200.0],["2020-02-24",116.9061,117.2811,115.9368,116.1105,124400.0],["2020-02-25",116.5952,116.8147,110.9255,111.0352,325400.0],["2020-02-26",111.8674,113.486,109.7458,109.8647,252900.0],["2020-02-27",107.6882,110.1939,104.387,104.9631,377800.0],["2020-02-28",100.8114,102.8873,98.3058,101.8173,525200.0],["2020-03-02",102.4757,106.4445,101.6984,106.2891,294700.0],["2020-03-03",105.8501,108.182,101.9362,103.3536,273800.0],["2020-03-04",105.0271,107.3773,103.8475,107.2584,184600.0],["2020-03-05",103.82,103.82,101.8448,102.5946,356800.0],["2020-03-06",98.4978,102.5123,97.5559,100.7291,489000.0],["2020-03-09",91.1089,93.0384,85.0459,90.9625,408500.0],["2020-03-10",94.9039,94.9039,90.2675,94.1175,275500.0],["2020-03-11",91.3283,91.6118,87.6064,88.6764,316700.0],["2020-03-12",82.1379,84.7898,76.331,81.6989,663100.0],["2020-03-13",86.8383,91.3375,83.5645,90.2767,313200.0],["2020-03-16",78.5349,85.1557,77.7301,77.7576,377200.0],["2020-03-17",79.4036,83.217,76.139,80.8851,541900.0],["2020-03-18",74.877,77.3643,65.842,67.4789,593000.0],["2020-03-19",66.3541,68.1922,62.5682,64.955,495200.0],["2020-03-20",65.3482,66.2444,56.176,57.0173,840600.0],["2020-03-23",57.5477,64.388,55.9657,61.7086,560000.0],["2020-03-24",65.4854,72.9474,64.2965,72.7737,478400.0],["2020-03-25",73.2492,77.5929,72.0878,73.9351,382700.0],["2020-03-26",73.9351,80.5467,73.551,80.5467,410800.0],["2020-03-27",76.459,86.9572,75.5994,82.2659,494000.0],["2020-03-30",82.1287,84.4698,77.8307,82.9518,411500.0],["2020-03-31",82.6134,84.4698,80.0437,80.9125,447100.0],["2020-04-01",77.2089,79.0195,76.0384,76.962,264600.0],["2020-04-02",75.7366,78.5806,74.4655,75.6817,499200.0],["2020-04-03",74.5935,77.1083,71.7769,73.7888,499200.0],["2020-04-06",77.4832,81.4063,77.2272,79.6414,398400.0],["2020-04-07",82.2385,85.0734,80.2815,80.5284,329100.0],["2020-04-08",82.2293,89.7737,81.2874,89.1702,247900.0],["2020-04-09",91.4289,95.6721,91.1637,93.4042,294600.0],["2020-04-13",92.1971,92.6086,88.402,89.3439,197200.0],["2020-04-14",92.0142,94.2638,89.3439,90.4139,240400.0],["2020-04-15",86.6096,86.7834,82.8329,83.0341,205400.0],["2020-04-16",82.3116,84.168,82.0739,84.104,269300.0],["2020-04-17",88.466,90.8071,87.1126,89.0422,242000.0],["2020-04-20",87.076,89.6823,86.8748,88.0728,229100.0],["2020-04-21",85.4574,85.9238,83.9211,84.1314,227400.0],["2020-04-22",87.0395,87.9631,85.1374,87.1675,228100.0],["2020-04-23",88.338,89.8835,86.3627,86.4816,163300.0],["2020-04-24",87.2498,88.4112,86.125,87.8442,316000.0],["2020-04-27",88.4477,91.1637,88.4477,89.3439,300600.0],["2020-04-28",91.685,93.9894,91.685,92.2794,256800.0],["2020-04-29",95.2971,96.8517,94.0535,96.806,215900.0],["2020-04-30",95.0136,103.5731,93.6968,95.0228,408700.0],["2020-05-01",92.5811,93.1298,89.9749,91.4746,242800.0],["2020-05-04",89.2159,93.2121,88.5118,92.9287,200600.0],["2020-05-05",94.5656,95.9373,92.9835,93.3493,214000.0],["2020-05-06",94.5107,94.9679,91.5844,92.0873,240300.0],["2020-05-07",93.6145,97.2358,93.6145,96.2208,270100.0],["2020-05-08",97.6016,99.6409,96.6231,99.4214,205100.0],["2020-05-11",98.1777,99.9975,96.8609,97.7388,236600.0],["2020-05-12",98.4795,99.3482,94.4101,94.6204,262400.0],["2020-05-13",93.0749,94.4832,89.92,90.7979,216900.0],["2020-05-14",89.0696,92.6726,86.8748,92.5354,185500.0],["2020-05-15",91.2094,93.331,90.9534,92.5537,134600.0],["2020-05-18",96.4128,98.571,96.0745,97.6291,155000.0],["2020-05-19",97.0255,98.4887,95.6538,95.7818,156600.0],["2020-05-20",97.8485,99.6592,97.8485,97.8851,164200.0],["2020-05-21",97.2793,101.1712,97.0682,100.2166,272600.0],["2020-05-22",99.6566,100.2349,98.6928,99.4363,179800.0],["2020-05-26",103.1906,106.0085,103.1906,105.4394,244800.0],["2020-05-27",108.0279,109.1202,106.7245,107.8627,227900.0],["2020-05-28",108.4869,108.6245,104.7877,105.779,171000.0],["2020-05-29",104.5032,105.568,103.0254,104.3104,246500.0],["2020-06-01",104.1911,106.3665,103.4659,106.0177,185600.0],["2020-06-02",106.9999,107.1467,104.0626,104.8153,185400.0],["2020-06-03",107.5047,109.57,107.3395,108.1564,158700.0],["2020-06-04",107.5781,109.5424,106.4583,109.4874,173600.0],["2020-06-05",115.5547,115.6557,112.2135,112.4797,177900.0],["2020-06-08",114.9305,119.465,114.4808,119.364,232500.0],["2020-06-09",116.8582,118.6848,116.592,117.4181,211700.0],["2020-06-10",116.2707,116.2707,111.415,111.4425,191000.0],["2020-06-11",105.9443,108.1105,102.0891,102.5021,165600.0],["2020-06-12",107.1743,107.2385,102.135,105.0172,152400.0],["2020-06-15",100.9692,107.4221,100.9692,106.5134,152200.0],["2020-06-16",111.2038,111.5985,107.7525,108.4042,143400.0],["2020-06-17",109.2854,109.2854,106.752,107.367,145100.0],["2020-06-18",106.0361,108.7714,105.7148,107.4496,186400.0],["2020-06-19",108.7531,109.9004,106.9448,108.4042,375700.0],["2020-06-22",107.5139,110.286,106.3849,109.3222,223400.0],["2020-06-23",111.3874,111.3874,108.1931,108.3125,191900.0],["2020-06-24",107.2385,107.2385,104.136,104.8795,178400.0],["2020-06-25",103.7872,106.697,103.6036,106.6327,170900.0],["2020-06-26",105.1274,106.3023,102.0891,102.5572,337900.0],["2020-06-29",104.0167,106.1279,102.8601,104.5674,247000.0],["2020-06-30",104.5582,107.4496,104.5582,107.0274,168500.0],["2020-07-01",107.1651,108.0004,103.7505,103.8698,218700.0],["2020-07-02",106.2472,107.4221,103.5761,103.8239,139900.0],["2020-07-06",106.2105,107.8351,104.8336,105.4394,216300.0],["2020-07-07",104.1635,105.3935,101.9514,102.2359,180200.0],["2020-07-08",102.2451,105.2191,102.2451,104.0718,147600.0],["2020-07-09",103.8331,103.8331,100.1982,100.2992,146800.0],["2020-07-10",101.6485,103.9708,100.7306,103.8331,118800.0],["2020-07-13",105.2834,105.5588,102.2543,102.3828,164900.0],["2020-07-14",102.1166,105.7332,101.7495,105.5496,177800.0],["2020-07-15",107.8535,110.2401,106.9631,109.7352,153400.0],["2020-07-16",108.8173,111.2406,108.2665,109.3956,123800.0],["2020-07-17",109.8545,110.185,108.5603,108.8357,95100.0],["2020-07-20",108.8357,109.2304,107.8902,108.0371,81200.0],["2020-07-21",108.7163,110.9927,108.7163,109.7811,90800.0],["2020-07-22",109.1018,110.9652,109.1018,110.3594,99800.0],["2020-07-23",109.8912,112.8193,109.8912,111.0111,130000.0],["2020-07-24",111.0662,111.5343,109.827,109.9096,77900.0],["2020-07-27",110.4236,110.9101,109.2028,110.1575,71500.0],["2020-07-28",109.1019,110.4053,108.184,108.542,129800.0],["2020-07-29",109.1936,112.1493,109.1936,111.9841,117500.0],["2020-07-30",109.6801,110.4328,107.725,110.1024,189300.0],["2020-07-31",109.6802,111.057,108.1381,109.8362,211800.0],["2020-08-03",110.442,112.8194,110.1024,111.516,95200.0],["2020-08-04",111.0662,111.6811,110.5705,110.9101,101400.0],["2020-08-05",112.8102,116.7113,111.5894,116.2064,197000.0],["2020-08-06",118.3176,125.1468,117.978,120.1718,337100.0],["2020-08-07",119.5476,121.0713,119.1804,120.6032,143500.0],["2020-08-10",120.7041,123.568,120.7041,122.3655,113500.0],["2020-08-11",124.0636,125.7067,123.5037,123.8892,125800.0],["2020-08-12",125.3763,126.3033,123.6781,124.3023,218200.0],["2020-08-13",122.8704,124.5869,122.8153,124.3298,146300.0],["2020-08-14",123.1182,125.3212,123.0264,124.6511,103700.0],["2020-08-17",124.2105,125.2018,122.3472,122.5399,111900.0],["2020-08-18",122.1911,122.9714,120.7959,121.0621,129000.0],["2020-08-19",121.0162,122.5216,119.364,119.8872,149300.0],["2020-08-20",118.0273,119.611,117.9629,118.7915,189600.0],["2020-08-21",118.1655,119.1506,115.8729,116.1491,160600.0],["2020-08-24",116.2596,118.7731,116.2596,118.6534,216900.0],["2020-08-25",119.6939,119.8872,117.7696,117.8156,294500.0],["2020-08-26",117.788,118.3036,116.1491,116.4713,123900.0],["2020-08-27",117.2908,118.3128,116.3516,117.5578,149700.0],["2020-08-28",118.0274,118.4877,116.4897,116.9225,123000.0],["2020-08-31",116.2227,116.3793,114.7127,114.9521,164000.0],["2020-09-01",114.2064,115.3573,113.8841,114.234,209800.0],["2020-09-02",114.2708,116.4713,113.9946,116.103,141400.0],["2020-09-03",116.8672,118.5061,115.2099,115.569,232000.0],["2020-09-04",117.4749,118.2483,114.8232,115.8544,194100.0],["2020-09-08",114.1787,114.1787,110.4866,110.5787,240600.0],["2020-09-09",112.0519,112.0519,109.7316,111.4442,230700.0],["2020-09-10",112.3281,112.6964,109.971,110.5879,232500.0],["2020-09-11",111.0299,111.8493,109.4462,111.1956,164700.0],["2020-09-14",112.1715,112.7332,111.7388,112.3281,249500.0],["2020-09-15",114.6667,114.6667,111.9137,112.3649,158700.0],["2020-09-16",112.5214,113.8105,110.4866,110.6155,202200.0],["2020-09-17",109.3449,110.2288,107.9086,108.9306,320300.0],["2020-09-18",109.3357,109.3357,106.813,107.8165,662400.0],["2020-09-21",105.2017,106.4631,101.8871,103.9035,313900.0],["2020-09-22",104.014,106.3894,103.8298,105.036,229300.0],["2020-09-23",105.2938,106.2881,102.1725,102.2462,157800.0],["2020-09-24",102.5961,104.1889,100.6257,102.3383,133900.0],["2020-09-25",101.4636,103.1761,101.215,103.1209,163700.0],["2020-09-28",104.9163,106.371,104.6124,105.6621,345900.0],["2020-09-29",105.4687,105.6252,102.9828,103.9864,161900.0],["2020-09-30",103.8666,104.8426,102.6145,104.1705,522800.0],["2020-10-01",104.1705,105.4227,102.8446,104.2441,204600.0],["2020-10-02",102.6697,104.9991,102.3198,103.7377,260100.0],["2020-10-05",104.9163,107.3838,104.9163,105.1649,235800.0],["2020-10-06",105.9291,105.9935,102.5316,103.7377,411400.0],["2020-10-07",105.036,105.395,103.7654,104.9715,294600.0],["2020-10-08",105.9843,107.0523,105.1372,106.0027,303700.0],["2020-10-09",107.08,107.7152,105.4595,105.7633,138700.0],["2020-10-12",105.5608,107.0247,105.5608,106.3802,133700.0],["2020-10-13",105.5147,106.4078,104.4467,105.3766,219400.0],["2020-10-14",105.5884,107.2549,105.5239,105.7173,117600.0],["2020-10-15",104.3086,106.8037,103.9495,106.7485,151300.0],["2020-10-16",107.1997,109.3173,106.6749,108.102,171100.0],["2020-10-19",108.4518,108.7925,105.4595,105.6436,111900.0],["2020-10-20",106.8314,109.1608,106.4171,108.3045,247800.0],["2020-10-21",108.102,109.216,107.08,108.0835,210400.0],["2020-10-22",107.835,112.8805,107.4667,112.6227,246100.0],["2020-10-23",113.0923,113.792,109.971,112.0334,142500.0],["2020-10-26",110.8181,110.8181,107.8165,108.5807,122800.0],["2020-10-27",107.9639,108.7189,104.0416,104.1337,120900.0],["2020-10-28",101.7121,102.863,99.797,100.819,165400.0],["2020-10-29",100.3863,102.3382,99.0973,101.5004,132700.0],["2020-10-30",100.9756,102.7434,99.9444,101.5004,149600.0],["2020-11-02",103.2774,103.6733,101.5188,102.7986,178100.0],["2020-11-03",105.0267,105.8738,104.0232,104.4467,145600.0],["2020-11-04",102.4119,106.9787,102.4119,105.4319,206600.0],["2020-11-05",106.2329,110.2196,106.0395,109.75,285500.0],["2020-11-06",110.7997,111.8309,108.7004,108.7557,229700.0],["2020-11-09",117.8156,120.7435,116.4713,117.7143,354800.0],["2020-11-10",118.7363,119.6938,117.6222,117.9721,144900.0],["2020-11-11",117.9721,117.9721,114.2248,115.1271,183100.0],["2020-11-12",113.7,114.0682,111.7572,113.304,175000.0],["2020-11-13",114.3813,118.4877,113.746,117.0606,220700.0],["2020-11-16",119.6938,120.2463,118.2759,120.0437,102400.0],["2020-11-17",118.1102,120.3015,117.567,119.4545,133800.0],["2020-11-18",119.8504,121.3972,119.5097,119.5097,124000.0],["2020-11-19",119.5189,120.424,118.4107,120.0269,102500.0],["2020-11-20",119.6021,119.833,118.4661,119.325,121700.0],["2020-11-23",120.5257,122.9362,119.6298,122.6591,118300.0],["2020-11-24",124.6632,125.5591,123.2225,125.3374,135100.0],["2020-11-25",124.5062,125.0973,122.5944,124.4416,93200.0],["2020-11-27",124.6078,125.088,123.3056,124.2291,50800.0],["2020-11-30",122.8438,123.2594,120.1747,120.3132,171800.0],["2020-12-01",122.5113,123.4164,121.717,123.2132,100200.0],["2020-12-02",123.2409,124.146,122.382,123.5549,115600.0],["2020-12-03",123.4349,126.1871,123.4349,124.7556,114800.0],["2020-12-04",126.0763,129.4657,126.0763,129.3826,138600.0],["2020-12-07",128.5237,130.3616,127.5447,128.5607,159900.0],["2020-12-08",127.3878,129.2165,127.1569,128.3852,128800.0],["2020-12-09",129.0687,129.7152,127.8496,128.3852,156300.0],["2020-12-10",127.24,129.2349,126.9721,128.9301,134700.0],["2020-12-11",127.2954,129.2903,123.5642,124.146,270600.0],["2020-12-14",126.5473,127.2677,123.2501,123.6103,151800.0],["2020-12-15",125.2358,126.7228,123.832,126.6396,166400.0],["2020-12-16",127.8126,127.8126,124.0537,124.7279,117700.0],["2020-12-17",125.439,127.5448,124.3954,127.36,143800.0],["2020-12-18",128.0989,128.9486,124.9126,125.4113,366500.0],["2020-12-21",124.5986,125.0419,120.2855,123.4349,132300.0],["2020-12-22",122.7699,124.2661,122.5759,122.853,81500.0],["2020-12-23",123.6381,125.5129,123.6104,124.3769,92000.0],["2020-12-24",124.7463,124.7463,123.0839,124.4508,33300.0],["2020-12-28",125.5961,126.1133,123.5365,123.7305,85400.0],["2020-12-29",124.2938,124.2938,122.382,123.6381,72100.0],["2020-12-30",123.9244,125.2913,123.4441,123.6565,74700.0],["2020-12-31",123.0285,124.8018,122.9916,123.6935,118300.0],["2021-01-04",124.6078,124.6078,118.9925,119.953,172000.0],["2021-01-05",119.3804,122.4559,119.3804,121.403,110600.0],["2021-01-06",123.4533,128.1081,122.7329,126.6212,220600.0],["2021-01-07",127.2308,128.8008,126.104,126.4734,124000.0],["2021-01-08",126.8059,127.1845,123.6842,125.8915,98300.0],["2021-01-11",124.7002,126.1779,124.2384,124.8295,121000.0],["2021-01-12",125.2081,128.8285,125.2081,126.7874,133800.0],["2021-01-13",126.224,126.8244,123.1024,125.4852,169600.0],["2021-01-14",126.4734,127.4524,125.5129,125.8085,107600.0],["2021-01-15",124.5247,128.0712,123.9336,127.4986,165200.0],["2021-01-19",127.9511,130.1308,127.6925,128.062,158300.0],["2021-01-20",129.0224,130.5371,128.7454,129.5396,215900.0],["2021-01-21",129.5673,129.6228,127.046,127.1846,89700.0],["2021-01-22",125.8084,127.2307,124.6817,125.5868,95500.0],["2021-01-25",124.6817,124.9495,121.9387,123.1855,150500.0],["2021-01-26",124.2476,126.067,123.6473,124.5801,122600.0],["2021-01-27",121.9941,124.6817,120.7103,124.6817,429400.0],["2021-01-28",126.0671,130.8789,125.0604,130.6849,346500.0],["2021-01-29",131.1466,131.7654,126.1501,128.6622,307100.0],["2021-02-01",129.8906,132.7629,128.6715,131.8671,217100.0],["2021-02-02",133.2801,133.4094,130.3432,131.7286,153000.0],["2021-02-03",131.082,132.3381,130.6018,132.1072,123100.0],["2021-02-04",133.003,135.5613,133.003,135.4412,121300.0],["2021-02-05",136.1432,136.3925,134.5731,135.8661,125700.0],["2021-02-08",136.5772,138.4982,135.9677,138.4243,144700.0],["2021-02-09",138.1104,138.6553,136.8543,137.584,120400.0],["2021-02-10",134.6562,136.1709,132.1811,133.6495,257000.0],["2021-02-11",134.2129,136.06,130.7403,131.5715,178900.0],["2021-02-12",131.6269,132.2642,129.5951,130.9342,96000.0],["2021-02-16",131.6639,132.7352,130.5094,132.1995,285800.0],["2021-02-17",130.9711,132.6336,130.9711,131.4052,121400.0],["2021-02-18",130.7772,133.668,129.7151,132.9938,211800.0],["2021-02-19",133.9204,134.4949,132.9475,133.8926,140800.0],["2021-02-22",132.8641,135.8199,132.8641,134.0501,94200.0],["2021-02-23",133.9853,133.9853,131.5298,132.5398,123200.0],["2021-02-24",133.1143,136.0423,132.8548,135.2269,115000.0],["2021-02-25",136.1072,136.45,133.0309,133.0494,141100.0],["2021-02-26",132.3174,133.1235,130.1307,130.8627,137100.0],["2021-03-01",133.3737,136.2276,133.3737,135.894,118100.0],["2021-03-02",135.4771,135.6995,133.837,134.5227,155300.0],["2021-03-03",134.6524,137.5619,134.3837,134.5042,109800.0],["2021-03-04",133.7722,134.3559,129.5191,130.8441,188500.0],["2021-03-05",132.6047,135.5234,130.5476,135.1991,178700.0],["2021-03-08",136.5982,139.1649,136.172,136.3666,87000.0],["2021-03-09",136.3202,138.7942,135.6716,136.1349,125300.0],["2021-03-10",136.3944,140.5455,136.3944,140.5455,140100.0],["2021-03-11",140.1564,141.4722,139.3966,140.2583,100500.0],["2021-03-12",141.6018,142.9083,140.8791,141.9447,83500.0],["2021-03-15",141.954,144.9932,141.852,144.8171,126400.0],["2021-03-16",143.6218,145.0766,143.1122,143.4828,133500.0],["2021-03-17",143.6404,145.8179,142.2134,145.5214,135800.0],["2021-03-18",145.6326,146.1236,141.3517,141.5092,229000.0],["2021-03-19",141.3146,142.1671,138.3217,138.9333,580900.0],["2021-03-22",137.8399,138.9425,136.1349,136.2925,213700.0],["2021-03-23",135.4585,137.0338,132.5213,133.0216,227300.0],["2021-03-24",134.7451,136.1072,132.1784,132.1784,109500.0],["2021-03-25",131.2426,135.4493,129.8341,134.8377,112700.0],["2021-03-26",136.3666,136.4129,134.0686,136.2647,97500.0],["2021-03-29",134.6061,137.4415,133.2996,135.6346,125700.0],["2021-03-30",136.45,138.7665,135.6439,138.4051,138800.0],["2021-03-31",137.1357,138.368,136.3851,136.9689,221200.0],["2021-04-01",137.182,140.3046,136.9689,140.1564,151300.0],["2021-04-05",141.1107,142.8064,140.842,142.0095,141400.0],["2021-04-06",142.1856,143.8349,141.5277,142.4265,100800.0],["2021-04-07",141.6204,142.6767,139.758,140.1101,86200.0],["2021-04-08",140.3787,140.3787,138.2846,139.3873,128000.0],["2021-04-09",140.4807,141.8984,139.0445,141.6297,89700.0],["2021-04-12",142.1485,143.8256,142.0558,143.5106,78300.0],["2021-04-13",142.8064,143.6033,141.6297,142.8342,56600.0],["2021-04-14",142.6211,144.9746,142.6211,144.6133,88600.0],["2021-04-15",145.1136,146.5498,144.9746,145.7159,70300.0],["2021-04-16",146.7352,149.4779,146.5128,149.3667,145600.0],["2021-04-19",149.691,151.6739,148.2826,148.996,162100.0],["2021-04-20",148.8107,148.8107,144.9098,146.2626,235600.0],["2021-04-21",146.4386,149.5242,145.5769,149.2462,125200.0],["2021-04-22",148.4123,148.9497,145.197,146.1236,126800.0],["2021-04-23",146.3645,148.9682,146.2163,148.3845,84600.0],["2021-04-26",149.4964,151.294,148.9682,149.2833,157100.0],["2021-04-27",149.3389,150.108,148.5606,149.7281,140500.0],["2021-04-28",149.7837,150.3952,148.7088,148.9127,110300.0],["2021-04-29",150.0987,151.3218,149.4593,151.0901,61600.0],["2021-04-30",150.3674,150.8492,147.9119,148.0417,116400.0],["2021-05-03",150.1543,151.2569,148.5142,149.8949,108500.0],["2021-05-04",149.1536,150.7381,148.1436,149.6447,75600.0],["2021-05-05",150.8585,153.2121,148.1714,153.1009,137500.0],["2021-05-06",150.1079,152.5542,148.0972,150.1543,176200.0],["2021-05-07",149.5891,151.887,149.5891,151.8222,118900.0],["2021-05-10",151.6832,152.4152,149.9412,149.9597,162100.0],["2021-05-11",148.227,148.3382,145.614,145.9013,135800.0],["2021-05-12",144.9098,145.6418,142.6396,142.7415,93200.0],["2021-05-13",142.3154,148.1622,142.3154,147.3653,134800.0],["2021-05-14",148.3197,150.0524,147.6618,149.691,96300.0],["2021-05-17",148.5884,148.8386,146.9854,148.5884,71100.0],["2021-05-18",148.7181,149.2648,147.3097,147.5691,97700.0],["2021-05-19",144.9098,146.9575,143.9739,146.6888,72400.0],["2021-05-20",147.6554,148.4546,146.6795,147.9435,83500.0],["2021-05-21",149.3468,150.5549,148.8356,149.0029,112500.0],["2021-05-24",149.4025,149.4025,147.6461,148.0736,56000.0],["2021-05-25",147.7669,148.4639,145.9175,146.2242,109800.0],["2021-05-26",146.5123,147.7576,145.9268,147.0977,101200.0],["2021-05-27",148.529,148.9936,148.0085,148.5847,81200.0],["2021-05-28",148.5103,150.7594,147.3951,150.7501,116000.0],["2021-06-01",151.4843,153.2315,151.1869,151.4843,115600.0],["2021-06-02",152.2185,152.4136,151.001,151.5679,141600.0],["2021-06-03",151.0847,152.6088,149.1702,151.5586,79500.0],["2021-06-04",151.6795,152.8969,151.1032,152.7482,66000.0],["2021-06-07",153.2129,153.2129,152.1348,152.8876,145100.0],["2021-06-08",152.395,153.5567,150.6758,153.185,129600.0],["2021-06-09",152.6831,153.1664,151.5307,151.5307,181100.0],["2021-06-10",152.3579,152.3579,149.1702,149.1702,129900.0],["2021-06-11",149.4955,150.6758,149.2167,150.4899,104300.0],["2021-06-14",150.5271,150.8523,146.0662,146.7539,175300.0],["2021-06-15",147.4788,149.4769,145.016,148.1108,164900.0],["2021-06-16",147.2279,147.2837,143.2224,143.6127,162700.0],["2021-06-17",144.1703,144.1703,137.7856,138.2224,162300.0],["2021-06-18",135.137,136.215,133.7987,134.3656,422500.0],["2021-06-21",136.2336,138.8637,135.7132,138.7522,160300.0],["2021-06-22",138.4734,139.3934,137.321,138.715,136800.0],["2021-06-23",138.334,139.7838,138.1388,138.3433,127800.0],["2021-06-24",138.9752,139.4306,137.8507,139.1146,122900.0],["2021-06-25",139.7559,144.6535,139.5235,144.4026,864800.0],["2021-06-28",143.622,143.6406,140.7317,141.4938,160800.0],["2021-06-29",142.3952,144.4212,141.7168,142.2837,134400.0],["2021-06-30",141.4659,142.4974,141.0384,142.3209,104400.0],["2021-07-01",143.0457,143.0922,140.9082,141.5681,236900.0],["2021-07-02",141.5681,141.5681,139.6722,140.2856,133800.0],["2021-07-06",139.9045,139.9045,136.2336,136.6146,205400.0],["2021-07-07",135.4995,137.3117,135.0441,136.6611,99000.0],["2021-07-08",133.7988,135.4344,132.0794,132.8787,112800.0],["2021-07-09",135.3972,137.2838,133.9289,136.9864,114700.0],["2021-07-12",135.6017,137.5347,135.3322,137.4697,93000.0],["2021-07-13",136.6611,138.0273,135.6388,135.9362,73000.0],["2021-07-14",135.9362,137.5998,134.7281,135.7411,87300.0],["2021-07-15",133.8917,136.243,133.8917,135.7132,95400.0],["2021-07-16",136.8284,136.9399,134.9418,135.1184,103000.0],["2021-07-19",132.1445,133.111,130.7226,131.8006,149200.0],["2021-07-20",132.2467,136.8563,132.2467,134.7932,189200.0],["2021-07-21",136.466,138.6221,136.1965,136.3266,92500.0],["2021-07-22",135.3972,136.7169,133.8638,134.5236,77100.0],["2021-07-23",135.8433,136.4009,134.1705,134.9232,53100.0],["2021-07-26",133.4735,135.8712,133.4735,135.8619,79400.0],["2021-07-27",135.9827,136.7262,134.914,135.6017,76000.0],["2021-07-28",135.2299,136.847,134.4214,135.7597,60700.0],["2021-07-29",137.4232,137.925,136.6518,137.1908,90500.0],["2021-07-30",135.9734,138.4734,135.518,135.8898,101800.0],["2021-08-02",136.8842,139.4027,136.0849,136.1128,79200.0],["2021-08-03",136.3545,136.9679,134.1984,136.0106,67200.0],["2021-08-04",134.3285,135.9734,133.7987,134.5887,64600.0],["2021-08-05",136.0756,137.3953,135.4809,137.1723,98900.0],["2021-08-06",139.4399,141.2614,135.4902,138.0459,130600.0],["2021-08-09",138.1016,139.7187,136.1221,139.5886,92700.0],["2021-08-10",139.7838,140.8153,139.2633,140.3878,53700.0],["2021-08-11",140.3135,141.4473,140.1369,141.3544,74100.0],["2021-08-12",141.8841,141.8841,139.5979,139.8209,57500.0],["2021-08-13",140.6016,140.6388,138.9566,139.9789,69400.0],["2021-08-16",138.4827,140.6574,138.0645,140.3321,149500.0],["2021-08-17",138.7336,141.1871,138.7336,140.8897,137300.0],["2021-08-18",140.741,141.4287,139.4678,139.5607,83500.0],["2021-08-19",138.125,139.1039,135.3748,136.9876,94400.0],["2021-08-20",136.9317,139.048,136.3817,138.9174,70000.0],["2021-08-23",140.0828,141.6583,139.5794,141.0337,95500.0],["2021-08-24",140.8752,143.094,140.1947,142.4974,79600.0],["2021-08-25",142.1804,143.2991,141.7702,141.7702,75200.0],["2021-08-26",141.7049,141.91,139.5141,139.7658,77000.0],["2021-08-27",139.5234,143.4203,139.5234,143.0008,172800.0],["2021-08-30",142.5813,143.0287,141.621,142.4601,53500.0],["2021-08-31",141.8914,143.6254,141.8168,142.5812,91000.0],["2021-09-01",142.9915,142.9915,140.7727,141.7049,72700.0],["2021-09-02",142.4414,142.4414,141.0523,142.4227,68400.0],["2021-09-03",141.6304,142.4321,139.9336,141.6677,60500.0],["2021-09-07",140.9591,141.2668,138.181,138.3767,74400.0],["2021-09-08",137.519,138.9081,136.8478,137.547,72800.0],["2021-09-09",136.8572,139.2531,136.6148,137.892,98800.0],["2021-09-10",139.1598,139.1598,136.4656,136.9597,79900.0],["2021-09-13",138.4327,139.7751,137.3699,139.2065,99300.0],["2021-09-14",139.6353,139.8217,137.1368,137.7055,92500.0],["2021-09-15",137.0902,139.7565,137.0902,139.1319,108800.0],["2021-09-16",139.8404,139.8404,138.3301,138.4699,89700.0],["2021-09-17",138.8989,140.9965,138.2556,139.1412,428000.0],["2021-09-20",136.5495,137.5377,130.5643,133.1187,151000.0],["2021-09-21",134.9273,135.6452,132.6526,134.5171,178200.0],["2021-09-22",135.3748,137.9758,134.9366,137.1275,127100.0],["2021-09-23",138.703,141.2388,138.703,140.1667,119100.0],["2021-09-24",140.1947,142.4414,139.8497,142.0592,115000.0],["2021-09-27",143.4203,146.329,142.7305,144.9213,145800.0],["2021-09-28",145.2755,146.3196,143.1779,143.3923,146700.0],["2021-09-29",143.6161,146.1332,143.2152,145.0145,115100.0],["2021-09-30",146.8138,146.8138,143.1686,143.2245,121700.0],["2021-10-01",143.5228,146.3663,143.3364,145.1916,110900.0],["2021-10-04",144.4085,146.1985,140.9777,141.2854,164000.0],["2021-10-05",142.5813,143.5788,140.9032,143.4483,247300.0],["2021-10-06",142.0219,145.5739,141.5744,145.4806,96600.0],["2021-10-07",146.8324,149.1071,146.4502,148.324,80700.0],["2021-10-08",147.8393,149.9928,147.1867,147.1867,59900.0],["2021-10-11",147.8952,149.0233,147.196,147.8952,78900.0],["2021-10-12",148.063,151.5124,148.063,151.3353,90600.0],["2021-10-13",150.8971,152.0065,148.6504,150.5895,89500.0],["2021-10-14",152.799,155.4466,152.0159,155.2601,104800.0],["2021-10-15",157.1713,157.7493,155.3906,155.4,107100.0],["2021-10-18",154.3931,156.4628,154.3931,156.295,81100.0],["2021-10-19",157.3298,157.684,154.7008,155.2695,64800.0],["2021-10-20",154.9338,156.9382,154.6075,156.6212,44000.0],["2021-10-21",156.2763,158.0103,155.661,157.4603,67800.0],["2021-10-22",157.684,159.5113,157.1992,158.551,90000.0],["2021-10-25",159.0079,159.2875,157.5535,158.2993,51700.0],["2021-10-26",158.6909,159.0172,156.873,156.9475,58700.0],["2021-10-27",155.9873,157.5162,153.7499,153.8524,89900.0],["2021-10-28",154.0668,156.9009,153.7965,156.7704,127200.0],["2021-10-29",156.7797,157.7026,155.6889,156.845,131000.0],["2021-11-01",157.6467,161.9725,157.2738,161.8326,161600.0],["2021-11-02",161.5903,163.9116,161.5716,162.3547,128800.0],["2021-11-03",162.4386,165.8693,162.4386,165.1422,79300.0],["2021-11-04",164.7507,165.9533,160.8072,162.392,105700.0],["2021-11-05",164.0328,166.9787,164.0328,165.0117,60900.0],["2021-11-08",165.3753,167.3517,162.942,163.3056,120100.0],["2021-11-09",161.2733,161.6928,149.8716,151.7455,199200.0],["2021-11-10",151.6522,154.8872,150.2072,151.7548,128400.0],["2021-11-11",152.7989,152.9481,150.953,151.9599,105400.0],["2021-11-12",152.5565,152.5565,150.2165,150.981,90200.0],["2021-11-15",152.2582,152.5193,150.0115,150.4869,72400.0],["2021-11-16",150.5522,151.2607,149.275,149.4148,106500.0],["2021-11-17",149.3215,149.9928,146.9629,149.1071,100000.0],["2021-11-18",152.2209,152.2209,147.8579,149.9835,132200.0],["2021-11-19",147.861,148.4781,144.9812,145.776,142400.0],["2021-11-22",146.7858,147.9639,145.2524,145.7853,157500.0],["2021-11-23",145.5422,146.365,144.6353,144.6446,76200.0],["2021-11-24",143.4946,144.1771,142.2323,143.9714,113900.0],["2021-11-26",139.0533,140.1099,135.6873,137.4171,99100.0],["2021-11-29",139.5956,141.129,136.5756,140.4745,141000.0],["2021-11-30",137.9687,138.7821,136.3605,137.5853,191200.0],["2021-12-01",140.755,141.0729,133.6397,133.7986,141700.0],["2021-12-02",134.2381,139.633,134.0324,138.8289,82200.0],["2021-12-03",139.0627,139.2964,135.5751,137.1366,91500.0],["2021-12-06",139.1281,141.1571,138.5765,139.0907,108700.0],["2021-12-07",140.2595,142.2697,139.9883,140.8298,74000.0],["2021-12-08",140.4558,142.2791,140.3904,140.9981,98300.0],["2021-12-09",139.5676,141.7274,139.3432,140.4184,87300.0],["2021-12-10",140.9233,142.438,140.4091,142.2604,131400.0],["2021-12-13",141.6994,143.2515,139.6798,140.5774,127000.0],["2021-12-14",139.7265,142.5222,139.1188,139.5208,126400.0],["2021-12-15",138.9504,142.466,138.6138,142.0827,107900.0],["2021-12-16",142.7839,143.5974,139.6423,140.2594,111300.0],["2021-12-17",139.8668,139.8668,137.1459,138.324,446600.0],["2021-12-20",136.5756,136.6971,132.686,135.0796,157200.0],["2021-12-21",136.3231,140.596,136.3231,140.2127,162000.0],["2021-12-22",140.5119,141.7181,140.2408,141.1571,85900.0],["2021-12-23",142.5783,143.7564,141.1571,143.5881,102100.0],["2021-12-27",143.2234,144.6727,142.3352,144.5418,90700.0],["2021-12-28",144.1491,145.5048,143.8499,144.0182,110500.0],["2021-12-29",144.5792,146.2248,143.9153,144.0462,75400.0],["2021-12-30",144.5418,145.6264,143.4198,143.5507,68700.0],["2021-12-31",143.6629,144.9906,143.2328,143.3076,63000.0],["2022-01-03",144.1678,145.3833,143.4198,144.9064,113900.0],["2022-01-04",146.4305,148.2724,145.6637,146.3089,189300.0],["2022-01-05",146.8419,147.1504,142.7185,142.7559,130200.0],["2022-01-06",143.7844,145.3833,143.1767,143.7751,168900.0],["2022-01-07",144.4389,145.5609,143.4011,144.2706,178700.0],["2022-01-10",144.093,145.0841,142.4194,144.7943,175300.0],["2022-01-11",144.9438,145.9256,143.1019,145.6918,325800.0],["2022-01-12",145.4768,147.2439,143.7003,144.9906,228400.0],["2022-01-13",145.7199,147.4122,145.7199,146.4211,208700.0],["2022-01-14",144.5231,147.085,144.0182,146.7858,113900.0],["2022-01-18",145.7199,146.0004,143.9995,144.3828,103300.0],["2022-01-19",145.0841,145.0841,141.6714,141.7275,97900.0],["2022-01-20",141.7461,144.0182,140.9046,141.1945,116600.0],["2022-01-21",139.9696,141.9144,139.2684,139.9042,156700.0],["2022-01-24",137.3329,141.503,135.6686,141.1945,196600.0],["2022-01-25",139.6424,143.0645,134.8365,141.4282,189000.0],["2022-01-26",141.316,144.0462,138.4082,139.3806,173500.0],["2022-01-27",141.0636,142.999,136.7532,137.2675,163200.0],["2022-01-28",136.8748,141.129,135.3601,140.9981,172400.0],["2022-01-31",139.82,144.5417,139.5208,144.308,151600.0],["2022-02-01",144.1959,145.5049,143.2889,144.3922,154000.0],["2022-02-02",143.9527,145.9349,143.4198,144.9999,148700.0],["2022-02-03",144.4576,144.869,141.5404,141.7181,123000.0],["2022-02-04",142.0827,145.6264,141.9144,143.7096,107500.0],["2022-02-07",143.8779,145.3739,143.4291,143.7564,112500.0],["2022-02-08",144.5324,145.0187,141.7274,143.0551,416600.0],["2022-02-09",145.2524,146.2715,144.1397,144.9438,429600.0],["2022-02-10",143.6909,149.1046,143.6909,145.776,233800.0],["2022-02-11",146.1967,147.7862,142.6063,143.56,187800.0],["2022-02-14",143.9153,145.5329,140.6428,141.6339,184000.0],["2022-02-15",138.3801,138.8944,127.132,128.2166,537700.0],["2022-02-16",127.3658,132.6205,126.3934,131.8351,308500.0],["2022-02-17",130.4794,131.3583,127.4593,127.5061,292600.0],["2022-02-18",126.8865,128.4073,126.2387,126.924,158500.0],["2022-02-22",125.2342,127.2338,125.1309,125.8726,178100.0],["2022-02-23",126.3889,127.2526,122.2488,122.324,244700.0],["2022-02-24",119.3949,122.3333,117.8178,121.6386,332400.0],["2022-02-25",122.5023,123.7697,120.6341,122.7464,456300.0],["2022-02-28",119.9207,122.5211,119.8549,121.9391,316700.0],["2022-03-01",120.8125,122.0142,115.6304,116.8039,345400.0],["2022-03-02",118.0055,122.3897,117.8272,121.2443,268500.0],["2022-03-03",121.0566,121.9484,118.9162,120.0333,194800.0],["2022-03-04",117.4986,118.9725,116.3908,117.7521,176700.0],["2022-03-07",116.7851,117.1325,113.7998,114.3537,210800.0],["2022-03-08",115.4708,120.2211,114.6165,116.8039,198000.0],["2022-03-09",119.7047,121.9109,119.7047,120.3337,236000.0],["2022-03-10",119.0382,120.4276,117.3672,119.0851,163500.0],["2022-03-11",120.4088,121.0942,118.3998,118.6627,118100.0],["2022-03-14",120.5402,121.9672,118.888,119.1884,139200.0],["2022-03-15",119.7329,122.0329,116.9917,118.3153,253600.0],["2022-03-16",120.5591,123.4412,120.1648,123.3191,173000.0],["2022-03-17",122.4648,124.4738,121.8452,124.4738,112900.0],["2022-03-18",124.4175,125.4595,123.2252,125.2154,309700.0],["2022-03-21",125.7317,125.7411,124.239,124.8868,134700.0],["2022-03-22",125.9946,127.2244,125.7505,126.0885,175300.0],["2022-03-23",125.666,126.4922,123.8542,123.8917,149100.0],["2022-03-24",124.4362,125.6942,123.8448,125.3187,122300.0],["2022-03-25",125.206,127.6469,125.206,127.4967,112400.0],["2022-03-28",127.7313,127.7313,125.6848,126.3701,125300.0],["2022-03-29",128.2477,129.9563,127.5999,129.271,162500.0],["2022-03-30",129.1771,130.5289,128.1632,129.1865,175400.0],["2022-03-31",128.8955,130.8857,128.3416,128.4449,152800.0],["2022-04-01",129.5996,131.1767,128.8861,131.0265,237300.0],["2022-04-04",130.6885,131.0171,125.3187,126.3232,232300.0],["2022-04-05",125.6942,127.3746,124.6803,125.1497,175600.0],["2022-04-06",123.9199,126.5579,123.9199,125.5346,157800.0],["2022-04-07",125.666,125.8163,123.075,125.0089,157800.0],["2022-04-08",124.7742,126.8958,124.7742,126.0791,141000.0],["2022-04-11",125.497,127.7595,125.3938,126.6048,139500.0],["2022-04-12",126.3983,128.0975,124.9807,124.9807,129900.0],["2022-04-13",123.8542,126.6893,123.8542,126.2387,107200.0],["2022-04-14",126.295,128.1914,125.7975,125.7975,132900.0],["2022-04-18",124.915,125.8632,124.3236,125.1122,110500.0],["2022-04-19",125.5721,128.811,125.5721,128.4354,108300.0],["2022-04-20",129.5432,132.2375,129.4681,132.0216,140300.0],["2022-04-21",132.7257,133.7771,130.2473,131.449,152800.0],["2022-04-22",130.3412,131.74,125.6848,125.7787,146300.0],["2022-04-25",124.868,125.9664,120.7655,125.7036,113100.0],["2022-04-26",124.4644,125.0183,122.2207,122.2207,112400.0],["2022-04-27",121.8358,123.5444,121.4696,121.8264,151700.0],["2022-04-28",123.4411,125.2342,121.8076,124.6709,94500.0],["2022-04-29",123.657,125.037,121.3945,121.6292,131800.0],["2022-05-02",122.9623,124.0138,120.3619,122.7558,130400.0],["2022-05-03",123.2909,125.253,122.8027,123.2721,148600.0],["2022-05-04",122.8779,127.1306,122.7746,126.5673,183900.0],["2022-05-05",125.2718,125.9852,120.6341,121.7607,238100.0],["2022-05-06",114.3912,116.3533,107.3972,108.8336,457200.0],["2022-05-09",107.0123,112.7389,107.0123,110.5797,408100.0],["2022-05-10",112.2414,113.3492,109.7161,111.9598,294100.0],["2022-05-11",112.3446,113.7998,110.4014,110.8144,279700.0],["2022-05-12",110.4013,111.1524,108.843,111.143,227300.0],["2022-05-13",112.3822,116.2406,112.3822,115.7431,195100.0],["2022-05-16",114.5696,115.8369,113.2459,115.1892,139900.0],["2022-05-17",117.1606,118.6064,115.4333,118.1276,142000.0],["2022-05-18",116.2782,118.5219,115.7712,116.2969,173600.0],["2022-05-19",113.3549,114.675,111.4878,113.138,137300.0],["2022-05-20",113.7509,114.1658,110.9031,113.27,166200.0],["2022-05-23",114.939,115.6934,113.7509,114.8165,189300.0],["2022-05-24",113.402,114.7976,110.5448,113.5246,200400.0],["2022-05-25",113.3926,115.5897,113.3926,114.7882,119400.0],["2022-05-26",116.2026,118.6921,116.2026,117.8529,98500.0],["2022-05-27",118.2112,119.9368,118.1923,119.2202,128000.0],["2022-05-31",117.6925,119.6728,117.57,118.8147,226600.0],["2022-06-01",118.4281,119.6822,115.1937,117.2588,154300.0],["2022-06-02",118.296,119.5785,117.1267,119.5502,110400.0],["2022-06-03",118.23,119.2862,117.4191,117.57,104300.0],["2022-06-06",118.0509,121.0684,117.2871,118.9279,167100.0],["2022-06-07",118.1074,120.512,117.6737,120.5026,107300.0],["2022-06-08",119.2767,120.3517,117.5134,118.2112,97600.0],["2022-06-09",118.2112,119.2862,116.0424,116.1272,118200.0],["2022-06-10",114.1375,114.5241,112.4684,112.5628,128500.0],["2022-06-13",109.8281,110.4694,107.1124,107.763,179300.0],["2022-06-14",107.6499,109.8753,106.9992,108.3288,189100.0],["2022-06-15",110.1488,112.5722,109.6773,110.5825,232000.0],["2022-06-16",108.1025,108.1025,103.9346,104.6041,196600.0],["2022-06-17",105.1416,107.7064,105.0755,106.9803,400600.0],["2022-06-21",108.6306,110.2242,107.8479,109.5924,174500.0],["2022-06-22",107.9705,110.6202,107.7725,109.6113,150100.0],["2022-06-23",109.3661,110.2242,108.5363,110.0733,96000.0],["2022-06-24",111.318,114.3261,110.9314,114.0998,280400.0],["2022-06-27",114.7693,115.1937,113.2889,114.345,139600.0],["2022-06-28",115.6934,116.7967,113.0531,113.0531,128700.0],["2022-06-29",113.0626,113.2229,111.9876,112.1667,106600.0],["2022-06-30",110.2431,113.3926,110.0262,112.8645,99400.0],["2022-07-01",111.8461,114.9485,111.8461,114.7505,163400.0],["2022-07-05",112.8079,114.2224,111.0446,114.1375,140400.0],["2022-07-06",113.1002,114.6844,112.3836,114.0149,107400.0],["2022-07-07",115.1371,115.8915,114.4676,115.1088,114400.0],["2022-07-08",114.675,116.4007,114.3356,114.7976,79400.0],["2022-07-11",113.2983,114.6185,113.2606,113.4586,101000.0],["2022-07-12",112.6854,115.0617,112.6854,113.3549,120100.0],["2022-07-13",111.9121,112.5816,110.0356,111.6575,95500.0],["2022-07-14",109.7244,110.5071,108.4703,109.7056,123000.0],["2022-07-15",110.6014,112.94,110.0262,112.1856,114200.0],["2022-07-18",113.1568,115.3068,111.9027,112.063,128300.0],["2022-07-19",113.1757,115.816,113.1757,114.4393,151400.0],["2022-07-20",114.3733,116.6836,113.1568,116.3347,118600.0],["2022-07-21",116.1461,116.6741,115.2031,116.6458,98700.0],["2022-07-22",116.8344,117.6548,114.477,115.7595,164500.0],["2022-07-25",116.6836,117.7114,116.4572,117.0042,98900.0],["2022-07-26",116.0801,117.636,116.0801,117.4002,117500.0],["2022-07-27",117.8906,119.9368,117.3719,119.2767,102900.0],["2022-07-28",119.852,121.5682,117.3531,120.38,125000.0],["2022-07-29",119.918,123.4541,119.918,121.3513,229000.0],["2022-08-01",120.6818,121.8605,120.3612,121.1438,147400.0],["2022-08-02",120.2103,121.1815,118.3526,118.4846,139900.0],["2022-08-03",119.371,122.8223,118.5789,122.596,112300.0],["2022-08-04",122.4168,122.86,119.4936,120.2009,192200.0],["2022-08-05",119.7576,121.8133,118.8712,121.2664,139900.0],["2022-08-08",121.1815,123.6993,120.8987,121.7002,171400.0],["2022-08-09",117.8717,122.1622,115.9858,121.389,258800.0],["2022-08-10",123.605,127.5655,122.728,126.6414,154400.0],["2022-08-11",127.0657,127.4806,125.6418,126.1887,121700.0],["2022-08-12",128.2444,129.6306,127.1977,129.0648,133500.0],["2022-08-15",127.3014,128.3859,126.5471,127.9238,92600.0],["2022-08-16",126.896,130.0549,126.896,130.0078,156300.0],["2022-08-17",128.8102,130.0172,127.5278,128.5839,129100.0],["2022-08-18",127.7918,129.2722,126.6036,128.9705,118300.0],["2022-08-19",128.6391,129.0273,125.6757,127.1053,168800.0],["2022-08-22",125.0225,125.0225,123.9052,124.568,163000.0],["2022-08-23",124.5017,125.0698,123.1857,123.8863,172000.0],["2022-08-24",123.8674,124.6532,123.3845,123.9147,114000.0],["2022-08-25",124.0188,126.3574,123.6685,126.3574,91500.0],["2022-08-26",126.1112,126.1112,120.7619,120.8377,84000.0],["2022-08-29",119.6352,120.7903,118.7831,119.8057,85200.0],["2022-08-30",120.1749,121.3868,119.7015,120.2033,125700.0],["2022-08-31",120.6199,123.2235,119.7394,120.0045,161400.0],["2022-09-01",118.9441,118.9441,116.7381,117.6659,113800.0],["2022-09-02",118.8494,119.6826,116.0943,116.5487,124300.0],["2022-09-06",116.9085,116.9085,113.7936,116.3405,123300.0],["2022-09-07",116.7192,117.3724,115.4694,116.918,272900.0],["2022-09-08",116.3026,118.537,115.8292,118.2813,195200.0],["2022-09-09",119.3133,121.5667,118.234,121.4625,146500.0],["2022-09-12",122.8922,123.9526,120.6862,123.6212,147800.0],["2022-09-13",120.8471,121.4057,120.1844,120.8377,199700.0],["2022-09-14",120.9891,120.9891,119.2376,120.137,238800.0],["2022-09-15",120.2412,123.233,119.8625,122.0496,188500.0],["2022-09-16",121.1974,122.078,120.3359,121.4247,539200.0],["2022-09-19",120.9229,124.0946,120.5726,124.0851,156100.0],["2022-09-20",123.0815,124.2082,122.1821,123.2709,168400.0],["2022-09-21",124.5017,126.9065,123.9526,124.1703,209200.0],["2022-09-22",123.9336,125.0508,121.917,122.0117,270000.0],["2022-09-23",120.6294,120.6294,116.6434,117.4766,184100.0],["2022-09-26",116.6718,118.0636,115.6493,115.8387,153400.0],["2022-09-27",117.0884,117.9594,114.5226,115.4694,151700.0],["2022-09-28",115.5168,118.8968,115.5168,118.0447,127900.0],["2022-09-29",116.3121,117.8364,115.5736,117.5807,118500.0],["2022-09-30",117.2872,119.4648,116.3026,116.8801,180300.0],["2022-10-03",118.5748,120.9891,116.9748,120.4021,123200.0],["2022-10-04",122.504,127.219,122.504,125.8177,152500.0],["2022-10-05",123.9336,125.3633,122.7123,124.1609,201100.0],["2022-10-06",123.7538,124.4354,123.3277,123.8768,100100.0],["2022-10-07",123.2709,123.9999,120.4779,121.2069,102000.0],["2022-10-10",122.1253,122.9774,121.6898,122.5513,100100.0],["2022-10-11",121.6803,124.9751,121.5856,123.0153,153500.0],["2022-10-12",122.7596,122.7596,121.614,121.7655,83900.0],["2022-10-13",120.1749,128.4119,120.0045,127.1811,187700.0],["2022-10-14",128.1657,128.9516,124.4544,124.9656,98300.0],["2022-10-17",126.9539,128.3646,126.168,127.0486,125000.0],["2022-10-18",129.7942,130.7315,128.5255,130.0214,135800.0],["2022-10-19",128.6675,129.8415,127.2663,128.7054,121700.0],["2022-10-20",128.2794,129.4345,124.8047,125.4769,97000.0],["2022-10-21",124.7573,128.3551,124.0283,127.9669,133600.0],["2022-10-24",128.1563,130.0593,127.7776,129.425,119000.0],["2022-10-25",130.5611,132.3884,128.98,132.218,153000.0],["2022-10-26",132.1327,133.2783,130.5516,130.6558,117100.0],["2022-10-27",131.7635,133.3352,130.6652,130.741,117300.0],["2022-10-28",131.9055,135.4465,131.9055,135.4181,87300.0],["2022-10-31",134.9731,137.2738,134.405,136.9992,149400.0],["2022-11-01",137.8892,138.1543,136.5258,137.6336,97700.0],["2022-11-02",137.1317,138.7129,134.4618,134.5092,93400.0],["2022-11-03",132.6156,134.0074,131.2049,132.9091,115000.0],["2022-11-04",134.6702,136.7057,134.0737,135.6737,122300.0],["2022-11-07",137.2264,137.2264,134.6133,135.6264,152900.0],["2022-11-08",135.3045,136.9992,133.9506,134.9352,158700.0],["2022-11-09",133.8559,135.0867,130.0404,131.328,170000.0],["2022-11-10",131.3848,134.9258,130.2297,130.8925,182900.0],["2022-11-11",131.6215,132.0476,128.0616,132.0192,156700.0],["2022-11-14",132.218,132.6346,129.8889,131.2144,121000.0],["2022-11-15",132.1706,134.6985,132.1706,132.8049,111200.0],["2022-11-16",132.8713,132.8713,130.3149,130.8357,98800.0],["2022-11-17",128.838,130.6084,128.2983,130.4948,88300.0],["2022-11-18",134.5944,135.7211,133.4109,135.5601,182600.0],["2022-11-21",135.9498,136.8907,133.7163,136.6626,117400.0],["2022-11-22",137.442,139.5044,137.442,138.8486,113500.0],["2022-11-23",138.9341,138.9341,137.4135,137.575,93900.0],["2022-11-25",137.537,138.668,137.537,138.668,39500.0],["2022-11-28",138.1453,139.5329,137.2899,137.5655,103900.0],["2022-11-29",137.2899,138.7535,137.2899,138.668,86700.0],["2022-11-30",138.2593,141.6714,137.9647,141.6429,172200.0],["2022-12-01",141.5953,142.0801,140.4928,140.5879,109700.0],["2022-12-02",139.9036,140.6639,139.1432,139.4664,119200.0],["2022-12-05",137.3374,137.8601,133.222,133.8303,114000.0],["2022-12-06",134.5432,135.4366,133.6878,135.4176,178700.0],["2022-12-07",135.313,135.8548,133.2791,134.0299,84500.0],["2022-12-08",134.3245,134.7522,133.0795,134.5051,74100.0],["2022-12-09",133.7828,134.0489,132.6613,133.0225,95800.0],["2022-12-12",133.6972,134.2295,131.6728,134.2105,94200.0],["2022-12-13",136.7672,137.7651,132.9179,133.8779,152500.0],["2022-12-14",134.0014,136.6721,134.0014,134.3815,141600.0],["2022-12-15",132.053,133.6878,131.1691,132.9084,157000.0],["2022-12-16",131.1596,132.7278,129.6199,130.808,355100.0],["2022-12-19",131.1311,131.5493,128.3083,129.829,137300.0],["2022-12-20",130.1806,133.3076,130.1806,132.7088,92400.0],["2022-12-21",133.5642,136.2919,133.5452,135.351,105300.0],["2022-12-22",134.8853,134.8853,131.4067,132.4427,85600.0],["2022-12-23",133.0415,135.2465,132.4142,134.5812,65900.0],["2022-12-27",134.258,134.9708,133.6592,134.1059,54900.0],["2022-12-28",134.7142,134.7142,132.5472,132.5472,64600.0],["2022-12-29",133.4597,135.0469,133.2411,134.8378,56100.0],["2022-12-30",133.8779,135.2845,133.7163,134.7903,78700.0],["2023-01-03",134.6477,135.8833,134.1155,134.8948,107900.0],["2023-01-04",136.1304,136.9858,134.3816,135.4366,156100.0],["2023-01-05",135.1419,136.387,134.6192,135.5031,72900.0],["2023-01-06",136.1779,140.0461,136.1779,139.2098,89300.0],["2023-01-09",138.5825,139.7135,137.3089,137.632,94000.0],["2023-01-10",137.0238,139.6185,137.0238,139.3904,102700.0],["2023-01-11",139.0767,140.9301,139.0767,140.4834,79800.0],["2023-01-12",141.0346,142.4127,140.5213,141.0726,78200.0],["2023-01-13",140.3218,143.9239,140.3218,143.3917,86200.0],["2023-01-17",142.8499,145.1785,142.7739,144.228,107000.0],["2023-01-18",143.8004,145.112,141.9375,141.9375,86000.0],["2023-01-19",140.5784,141.5954,140.1792,140.5974,75100.0],["2023-01-20",140.911,144.6652,140.9015,144.6652,112300.0],["2023-01-23",144.0855,145.3971,143.3726,144.6747,69900.0],["2023-01-24",144.5607,147.2124,143.1731,146.4331,89100.0],["2023-01-25",145.1119,148.6951,145.1119,148.4099,130200.0],["2023-01-26",148.7616,151.0426,148.7616,150.2443,114400.0],["2023-01-27",149.9592,152.0691,149.541,150.6245,169300.0],["2023-01-30",150.0637,152.3162,150.0637,151.5939,143000.0],["2023-01-31",151.5844,153.8179,151.4038,153.7323,227200.0],["2023-02-01",152.5348,155.6712,152.5348,154.5117,183300.0],["2023-02-02",154.5878,156.8213,153.6469,156.3746,158400.0],["2023-02-03",155.5952,157.1824,155.5002,156.4886,161000.0],["2023-02-06",156.0799,156.8403,154.4262,155.4716,176600.0],["2023-02-07",154.3311,158.38,153.9509,158.2089,169100.0],["2023-02-08",157.8857,161.9916,157.6196,161.1457,150700.0],["2023-02-09",161.4784,162.6664,158.1709,158.1804,192000.0],["2023-02-10",157.9333,159.8151,157.0114,159.6726,120700.0],["2023-02-13",159.3209,162.2197,159.3209,161.5829,152600.0],["2023-02-14",161.6114,162.7995,160.699,160.7941,120300.0],["2023-02-15",159.8056,162.2957,159.5775,162.2482,114200.0],["2023-02-16",160.6705,163.1797,159.8341,162.0486,119100.0],["2023-02-17",162.001,163.1745,161.19,162.8215,148400.0],["2023-02-21",161.2758,161.2758,158.4136,158.7189,153800.0],["2023-02-22",158.3755,159.568,157.574,158.6808,159700.0],["2023-02-23",159.32,160.9705,158.1656,158.6808,154600.0],["2023-02-24",161.1804,173.2399,158.9384,172.9346,391100.0],["2023-02-27",173.4212,178.6972,173.4212,176.7318,320300.0],["2023-02-28",177.1516,186.1103,177.1516,183.124,364900.0],["2023-03-01",183.2576,186.7018,182.3226,182.3512,324200.0],["2023-03-02",179.4222,181.1586,175.8158,178.0865,323700.0],["2023-03-03",178.2774,179.6035,176.8558,179.5558,281500.0],["2023-03-06",179.2123,179.2123,173.5261,174.2225,337000.0],["2023-03-07",174.1844,174.1844,170.1105,172.4289,329800.0],["2023-03-08",173.0013,173.1063,168.126,169.6144,198400.0],["2023-03-09",169.6812,169.6812,163.4607,164.4338,177600.0],["2023-03-10",162.8119,163.6897,159.2723,160.7511,218800.0],["2023-03-13",156.3624,156.9444,151.2295,154.7977,264400.0],["2023-03-14",160.4267,160.5603,155.7231,159.2818,351300.0],["2023-03-15",154.0917,157.5931,151.0673,152.527,255100.0],["2023-03-16",150.9433,156.8394,148.5295,156.5914,257100.0],["2023-03-17",154.9217,154.9217,149.8079,150.8479,346100.0],["2023-03-20",153.2998,156.6868,153.2521,155.8281,156700.0],["2023-03-21",159.2819,159.9497,158.137,158.9766,252200.0],["2023-03-22",158.9956,159.8734,154.3302,154.3779,167300.0],["2023-03-23",154.9981,156.4482,153.1758,154.5497,161800.0],["2023-03-24",152.2695,154.9885,152.0214,154.979,162400.0],["2023-03-27",157.7458,158.3564,155.7709,156.9349,133600.0],["2023-03-28",156.6009,158.4327,156.6009,157.7935,145000.0],["2023-03-29",159.1101,160.4744,158.9002,160.0451,145000.0],["2023-03-30",161.3808,163.1458,160.3886,161.2091,138200.0],["2023-03-31",162.5448,164.5006,162.4016,164.3289,250000.0],["2023-04-03",164.2144,165.3211,162.5734,163.4321,159600.0],["2023-04-04",164.6628,164.6628,159.0529,160.4076,133100.0],["2023-04-05",159.3677,161.4094,158.7667,160.9897,141200.0],["2023-04-06",160.6557,162.5161,159.9306,160.0833,157900.0],["2023-04-10",159.9306,164.138,159.9306,164.138,124500.0],["2023-04-11",164.0331,166.2943,164.0331,164.2335,122700.0],["2023-04-12",165.4165,166.3992,163.9186,164.4338,97900.0],["2023-04-13",166.113,169.7575,164.3766,169.5763,157900.0],["2023-04-14",170.3013,171.2173,167.2483,169.1565,143600.0],["2023-04-17",168.9466,170.9119,167.7254,170.7211,125400.0],["2023-04-18",171.5225,174.4611,171.5225,173.6978,159900.0],["2023-04-19",173.6406,173.6406,171.6848,172.4194,102700.0],["2023-04-20",170.9406,172.4289,170.0915,171.742,78300.0],["2023-04-21",171.7324,172.9441,170.5685,172.1809,116600.0],["2023-04-24",171.7324,173.3544,170.6162,171.4558,66300.0],["2023-04-25",169.6144,171.3127,168.0402,169.3759,87900.0],["2023-04-26",168.7653,170.6735,167.7445,168.0593,106300.0],["2023-04-27",168.9466,172.7533,168.9466,172.0187,123400.0],["2023-04-28",170.7975,174.9763,170.6543,174.1272,144700.0],["2023-05-01",174.1271,176.913,174.1271,175.6727,115500.0],["2023-05-02",174.2893,174.6233,170.5017,172.9632,107100.0],["2023-05-03",172.6579,175.0431,170.6162,170.9883,126200.0],["2023-05-04",169.271,169.271,165.054,168.3264,118200.0],["2023-05-05",171.0074,173.8123,169.8148,173.7551,112000.0],["2023-05-08",174.9477,174.9763,172.4766,173.8505,110500.0],["2023-05-09",170.9596,173.9745,168.8702,171.6656,171000.0],["2023-05-10",172.6484,172.801,168.689,171.9137,116800.0],["2023-05-11",171.3604,172.5243,169.8816,171.0646,105200.0],["2023-05-12",171.7229,172.6484,170.1105,172.5052,124100.0],["2023-05-15",173.0395,174.5565,172.5911,173.5356,106400.0],["2023-05-16",173.1827,173.7742,171.4653,172.1713,98700.0],["2023-05-17",172.7247,176.1498,172.7247,175.3388,109400.0],["2023-05-18",175.2625,178.2201,175.253,178.1438,120600.0],["2023-05-19",179.2735,180.4607,175.8173,175.9801,123100.0],["2023-05-22",176.8417,179.3788,176.8417,177.78,93000.0],["2023-05-23",176.5928,179.1969,176.5449,176.6215,101400.0],["2023-05-24",175.2907,175.4535,171.5186,174.2472,95600.0],["2023-05-25",174.5344,177.5693,174.5344,177.1289,90500.0],["2023-05-26",177.0428,178.5268,176.2481,176.6694,90500.0],["2023-05-30",176.2002,177.5789,176.1332,177.263,79200.0],["2023-05-31",175.9801,175.9801,172.9547,174.2663,196200.0],["2023-06-01",174.7929,175.8843,173.4334,173.7206,119400.0],["2023-06-02",175.5971,181.9064,175.3003,181.3511,125000.0],["2023-06-05",179.848,179.848,176.612,178.5268,121100.0],["2023-06-06",178.2587,181.9064,178.2587,181.7532,115500.0],["2023-06-07",181.8777,184.4339,181.4373,183.9074,136200.0],["2023-06-08",183.1031,183.3999,179.9054,180.0777,141700.0],["2023-06-09",180.1926,184.8264,179.7139,184.3669,130000.0],["2023-06-12",183.4669,185.1041,180.6426,182.5861,129600.0],["2023-06-13",182.5861,186.6934,182.5861,184.9318,132100.0],["2023-06-14",184.7786,187.1147,183.1319,185.3626,140700.0],["2023-06-15",185.3818,186.9902,183.7159,186.7413,180800.0],["2023-06-16",187.6699,188.2827,184.702,185.7455,377000.0],["2023-06-20",185.085,186.3008,183.4574,183.9935,145900.0],["2023-06-21",183.7063,186.0328,183.2946,184.8456,129200.0],["2023-06-22",184.1946,186.3296,183.7254,185.286,145500.0],["2023-06-23",183.9073,184.7977,180.1447,180.8819,686500.0],["2023-06-26",180.9203,185.1041,180.5181,181.3032,135600.0],["2023-06-27",182.2032,186.7508,182.2032,185.87,135900.0],["2023-06-28",185.1711,186.9232,184.7403,186.3583,98000.0],["2023-06-29",186.8945,190.6283,186.8945,189.7092,93700.0],["2023-06-30",191.04,191.3081,189.2975,189.3358,101700.0],["2023-07-03",188.6273,191.7006,188.4933,189.6039,62700.0],["2023-07-05",188.1774,189.1922,186.4445,188.1295,129300.0],["2023-07-06",186.9232,190.3315,186.9232,190.0443,149900.0],["2023-07-07",190.3124,193.6728,190.1975,190.6379,129700.0],["2023-07-10",191.5474,193.309,191.5474,192.9644,109900.0],["2023-07-11",192.9452,196.0855,192.9452,195.0898,104400.0],["2023-07-12",196.2578,196.2674,193.7686,194.0079,95700.0],["2023-07-13",193.8739,195.176,192.8782,193.0123,97000.0],["2023-07-14",193.6441,193.6441,190.1592,192.7442,118300.0],["2023-07-17",192.4378,198.9768,192.4378,197.129,142400.0],["2023-07-18",197.2535,200.6236,197.2535,199.8289,82300.0],["2023-07-19",198.8524,200.2406,198.3641,198.5364,107000.0],["2023-07-20",200.1257,202.7682,198.9481,202.548,91000.0],["2023-07-21",203.7543,203.9362,201.4852,201.9256,91300.0],["2023-07-24",201.581,203.0554,200.2215,200.8629,113600.0],["2023-07-25",199.9821,202.5767,199.9821,201.9161,128700.0],["2023-07-26",201.8491,205.0372,201.8491,203.4001,93100.0],["2023-07-27",204.4053,205.0947,201.1214,201.9065,100500.0],["2023-07-28",202.8352,203.4479,201.0449,202.0023,108800.0],["2023-07-31",202.5767,203.9266,202.5097,203.6394,124300.0],["2023-08-01",203.0362,205.5063,201.8203,205.3148,140700.0],["2023-08-02",203.2469,207.0765,202.749,205.784,106100.0],["2023-08-03",204.3287,208.2445,204.3287,207.5648,79000.0],["2023-08-04",207.7849,209.2689,203.8883,204.8074,125800.0],["2023-08-07",205.0468,208.9434,205.0468,206.5691,131300.0],["2023-08-08",208.1871,210.6285,203.0746,205.8414,133400.0],["2023-08-09",205.1713,207.3733,203.5724,204.3862,144400.0],["2023-08-10",205.0851,206.7222,203.0458,203.3809,108500.0],["2023-08-11",202.7778,205.1521,202.7778,204.1564,117700.0],["2023-08-14",204.3096,205.6882,203.199,204.0224,140200.0],["2023-08-15",203.0362,203.8309,199.7906,200.3363,142900.0],["2023-08-16",200.5949,202.098,197.6078,197.6556,139500.0],["2023-08-17",198.0003,199.1396,194.7547,194.9558,110200.0],["2023-08-18",193.2558,196.4733,193.1501,194.149,288400.0],["2023-08-21",195.1287,195.9643,193.2846,194.2642,119200.0],["2023-08-22",194.0625,194.0625,191.719,192.5258,86500.0],["2023-08-23",192.4874,194.1202,192.4874,193.1309,94000.0],["2023-08-24",192.6122,195.5993,191.4021,191.8247,103200.0],["2023-08-25",192.0071,193.4959,190.7009,192.593,115400.0],["2023-08-28",192.6219,195.4456,192.18,192.3337,89900.0],["2023-08-29",192.0936,192.8716,189.9133,192.7179,152900.0],["2023-08-30",192.6218,195.2055,192.6218,193.736,125800.0],["2023-08-31",194.1874,195.1767,192.3145,193.0157,125700.0],["2023-09-01",194.5908,197.5778,194.5908,196.3773,92400.0],["2023-09-05",195.1575,195.1767,191.8823,192.0263,139200.0],["2023-09-06",192.4393,193.1501,190.3455,191.719,128200.0],["2023-09-07",191.7286,194.0145,190.5857,192.3337,219700.0],["2023-09-08",192.3337,195.2439,192.18,193.688,114200.0],["2023-09-11",194.706,196.6174,193.6399,194.562,105500.0],["2023-09-12",193.9089,198.3462,193.9089,197.8084,149900.0],["2023-09-13",197.4146,197.5586,194.8693,195.388,142300.0],["2023-09-14",196.5117,197.6931,195.4456,195.7337,154500.0],["2023-09-15",194.5428,194.6965,191.2772,193.3902,513400.0],["2023-09-18",193.0636,197.0784,192.5834,195.849,151800.0],["2023-09-19",196.4637,197.5106,195.8682,196.5886,122400.0],["2023-09-20",196.8479,198.4038,193.7936,194.0145,118800.0],["2023-09-21",192.9676,193.4094,189.9133,190.0286,138100.0],["2023-09-22",190.0574,192.0936,189.0969,190.2303,130900.0],["2023-09-25",189.8365,192.4393,189.6732,192.0167,129900.0],["2023-09-26",191.1235,191.5557,187.5506,187.6562,110400.0],["2023-09-27",188.2901,189.8749,186.7342,188.7511,129100.0],["2023-09-28",188.5206,190.2783,188.5206,188.9528,114100.0],["2023-09-29",189.2794,189.5963,185.8217,186.3404,129100.0],["2023-10-02",185.8794,186.2251,182.585,183.555,142000.0],["2023-10-03",183.0556,183.0556,179.5691,181.4804,134600.0],["2023-10-04",180.9041,185.1206,180.5103,185.0629,142000.0],["2023-10-05",184.1409,186.7246,184.1409,185.6488,123900.0],["2023-10-06",185.1302,188.3285,185.1302,187.0511,170200.0],["2023-10-09",185.6969,192.4874,184.333,192.4393,149300.0],["2023-10-10",193.1021,195.2631,192.1416,192.449,139300.0],["2023-10-11",192.0936,195.1095,192.0936,194.8886,119000.0],["2023-10-12",196.3004,197.6931,194.8117,195.7626,154900.0],["2023-10-13",196.4061,197.7891,195.5128,197.2801,103400.0],["2023-10-16",199.4796,202.87,199.4796,201.8135,151500.0],["2023-10-17",201.2661,206.0204,201.2661,204.013,194500.0],["2023-10-18",203.1101,203.1293,199.4123,199.5084,107600.0],["2023-10-19",198.423,199.5564,195.8778,196.5694,125000.0],["2023-10-20",197.0592,198.0869,190.2303,190.6721,130500.0],["2023-10-23",189.4811,190.163,186.7822,188.511,125600.0],["2023-10-24",190.1054,192.3721,189.8845,190.0958,84100.0],["2023-10-25",189.2122,190.8162,187.3393,187.4449,117000.0],["2023-10-26",188.0116,191.2483,188.0116,189.0969,100900.0],["2023-10-27",188.828,188.828,185.4183,186.5901,102500.0],["2023-10-30",187.9155,189.2122,186.9071,188.0788,139000.0],["2023-10-31",189.3083,189.4619,179.1369,183.6031,280800.0],["2023-11-01",183.3725,186.8014,181.9414,186.6957,166200.0],["2023-11-02",188.1845,192.5642,187.5025,192.5354,128500.0],["2023-11-03",194.2834,197.3281,194.2834,196.6654,104500.0],["2023-11-06",196.8479,196.8479,192.7659,194.245,131300.0],["2023-11-07",194.2162,194.2162,190.7969,192.2088,129100.0],["2023-11-08",196.8959,198.9705,194.0145,195.5704,147800.0],["2023-11-09",195.7722,196.0795,193.2461,193.9473,105700.0],["2023-11-10",194.3122,197.8083,194.0145,197.3857,128200.0],["2023-11-13",197.3762,199.0666,197.3762,197.9621,102000.0],["2023-11-14",199.7005,200.9203,198.8073,199.1242,97100.0],["2023-11-15",198.4711,200.9683,197.2225,197.2321,136100.0],["2023-11-16",197.4914,197.4914,194.8981,196.0795,100900.0],["2023-11-17",199.1242,202.3226,196.3292,201.2757,178300.0],["2023-11-20",200.7458,201.5069,197.7109,200.293,150200.0],["2023-11-21",200.2255,202.586,199.2428,201.5647,110900.0],["2023-11-22",201.6514,204.0408,200.871,202.7883,85400.0],["2023-11-24",202.6823,205.6016,202.6823,204.2238,26200.0],["2023-11-27",203.4145,207.1238,203.4145,206.5072,128700.0],["2023-11-28",206.1893,206.1893,202.7497,203.058,105600.0],["2023-11-29",203.5205,204.1564,199.7438,200.081,118300.0],["2023-11-30",200.5049,204.0889,200.1098,201.8537,247500.0],["2023-12-01",200.7265,204.7923,200.7265,202.5474,118600.0],["2023-12-04",202.5185,205.5534,201.6321,204.8694,201900.0],["2023-12-05",204.6092,207.2009,203.27,204.6574,126700.0],["2023-12-06",204.5225,206.17,203.7517,204.2142,105300.0],["2023-12-07",204.2142,204.2142,200.476,200.6301,130400.0],["2023-12-08",200.0521,203.7999,199.8883,203.7325,73000.0],["2023-12-11",203.5687,206.7384,203.5687,204.7826,71400.0],["2023-12-12",205.1198,207.7597,205.1198,206.6132,80900.0],["2023-12-13",206.2953,208.0391,203.4049,205.0428,182100.0],["2023-12-14",206.3145,206.3145,199.7919,201.0444,187500.0],["2023-12-15",200.2833,201.2275,198.5105,199.1464,460500.0],["2023-12-18",200.6687,200.9577,199.079,200.3507,162100.0],["2023-12-19",200.6013,200.6205,199.0308,199.3391,151100.0],["2023-12-20",197.8843,198.2793,193.9052,194.1364,256900.0],["2023-12-21",194.3966,196.9498,193.5391,196.7667,112600.0],["2023-12-22",197.8361,199.6859,197.8169,198.1541,74400.0],["2023-12-26",198.0673,199.185,197.7398,198.5491,47300.0],["2023-12-27",198.1637,198.8477,197.2291,198.5201,61000.0],["2023-12-28",197.4507,199.5992,197.4507,198.8092,54600.0],["2023-12-29",199.5703,199.6474,197.7012,198.2407,74900.0],["2024-01-02",197.7012,200.3604,195.784,200.3507,143900.0],["2024-01-03",199.0308,201.7285,198.26,198.4816,128600.0],["2024-01-04",198.3757,200.8132,197.9806,199.9172,150000.0],["2024-01-05",199.6763,202.4703,199.6763,200.3315,159700.0],["2024-01-08",201.4298,204.0697,200.6205,203.9059,137300.0],["2024-01-09",202.9617,203.0484,200.0328,201.5165,108900.0],["2024-01-10",201.6803,205.3029,201.6803,205.2644,107700.0],["2024-01-11",205.3318,207.6634,204.7248,207.4129,108500.0],["2024-01-12",208.463,210.9487,207.9139,210.7753,112200.0],["2024-01-16",209.465,211.2282,209.4361,210.7079,137200.0],["2024-01-17",210.4478,213.5405,210.4478,213.4441,108400.0],["2024-01-18",213.4826,215.3132,212.1627,214.9278,106300.0],["2024-01-19",216.2381,218.3095,215.3614,218.2999,98600.0],["2024-01-22",219.5235,221.9032,219.2537,220.8338,125300.0],["2024-01-23",220.2268,220.6989,218.3385,218.5793,92300.0],["2024-01-24",219.8607,220.8049,217.8471,217.8856,75400.0],["2024-01-25",218.6661,219.273,217.1534,217.4136,93800.0],["2024-01-26",217.8471,218.1939,217.0282,217.7796,81200.0],["2024-01-29",216.585,220.7567,216.1514,220.6219,108400.0],["2024-01-30",220.6219,225.0923,220.6219,224.8033,131000.0],["2024-01-31",225.4295,228.0597,224.9574,225.6029,223500.0],["2024-02-01",224.3986,224.3986,216.3634,221.0939,140200.0],["2024-02-02",221.595,226.1425,221.595,225.4584,76500.0],["2024-02-05",224.0614,226.1617,222.7993,224.8129,82400.0],["2024-02-06",224.177,225.68,222.0477,222.4813,138600.0],["2024-02-07",222.7126,225.2561,222.7126,224.4757,127900.0],["2024-02-08",224.4757,227.5298,223.8398,227.3082,90600.0],["2024-02-09",228.4837,233.6671,227.5491,233.5996,137900.0],["2024-02-12",228.1465,232.983,227.8189,229.8807,202600.0],["2024-02-13",228.4066,230.5165,224.6395,226.6146,175100.0],["2024-02-14",223.9554,233.5707,218.5504,230.8634,198400.0],["2024-02-15",232.2797,238.2242,231.374,235.9408,152800.0],["2024-02-16",236.0372,238.9757,235.0063,237.4631,127400.0],["2024-02-20",235.7429,238.2749,235.7429,237.7723,137600.0],["2024-02-21",237.5404,238.7484,236.4194,238.6034,139300.0],["2024-02-22",239.5505,244.3921,239.5505,243.8413,150100.0],["2024-02-23",245.3489,245.8611,241.2224,241.5316,130100.0],["2024-02-26",241.3093,242.527,238.6518,238.8837,104500.0],["2024-02-27",238.4681,239.2123,235.7622,236.3614,126700.0],["2024-02-28",235.7236,238.787,235.7236,237.1248,106900.0],["2024-02-29",237.869,238.3232,235.4143,237.0185,153800.0],["2024-03-01",236.5063,240.5749,236.3807,240.3719,118000.0],["2024-03-04",240.053,243.8123,239.9274,240.9131,125600.0],["2024-03-05",240.5266,243.2615,239.7341,239.9854,127700.0],["2024-03-06",240.3623,244.4695,238.8064,243.2808,79900.0],["2024-03-07",243.532,244.3535,240.0434,240.1303,95800.0],["2024-03-08",240.6135,243.2228,238.6324,238.7387,91300.0],["2024-03-11",237.608,239.077,236.3227,237.9946,109100.0],["2024-03-12",236.9895,239.4152,236.0715,238.3618,80400.0],["2024-03-13",238.961,241.9375,238.961,240.3139,83900.0],["2024-03-14",239.9467,240.4299,235.4626,237.2698,135600.0],["2024-03-15",235.2307,239.6085,235.2307,238.5841,305400.0],["2024-03-18",239.4925,240.285,237.7627,237.8883,82600.0],["2024-03-19",237.8883,241.8988,237.8883,241.8892,108900.0],["2024-03-20",240.8551,243.706,240.1883,243.3678,109200.0],["2024-03-21",243.7254,243.822,241.551,242.672,101900.0],["2024-03-22",243.619,243.619,239.7534,240.4492,113000.0],["2024-03-25",241.2997,243.1938,240.2173,241.6669,85400.0],["2024-03-26",241.3383,246.0737,241.3383,243.9669,83800.0],["2024-03-27",244.8947,247.9388,244.7401,247.5716,98600.0],["2024-03-28",247.3397,247.6876,244.4115,244.4598,146100.0],["2024-04-01",243.9573,245.5905,243.1552,243.5321,111300.0],["2024-04-02",241.2707,242.8652,239.5698,240.227,83900.0],["2024-04-03",240.0144,243.0585,240.0144,240.6812,101100.0],["2024-04-04",242.2468,242.6237,237.4824,238.3135,115800.0],["2024-04-05",238.7774,241.29,238.2362,238.3812,95100.0],["2024-04-08",238.7001,242.527,238.0526,241.5413,89900.0],["2024-04-09",242.0052,242.0052,234.3513,234.7765,83400.0],["2024-04-10",233.7328,237.2022,233.5588,235.0568,106300.0],["2024-04-11",234.7668,234.7668,214.5595,215.8835,448200.0],["2024-04-12",215.7675,221.4885,212.9456,214.6271,269600.0],["2024-04-15",216.5889,217.2364,204.6926,205.8812,398400.0],["2024-04-16",206.1132,207.1762,202.3925,206.7703,244300.0],["2024-04-17",207.1955,208.5968,204.306,204.5283,265900.0],["2024-04-18",205.659,208.2489,178.5515,203.0304,1706700.0],["2024-04-19",204.5283,208.6935,203.8518,207.814,381100.0],["2024-04-22",209.6405,210.9741,206.7703,210.201,223100.0],["2024-04-23",211.0128,214.1439,210.1334,211.0515,171100.0],["2024-04-24",210.8968,215.0233,210.5682,214.4242,149600.0],["2024-04-25",212.4044,213.9989,210.6455,211.2447,142500.0],["2024-04-26",210.0077,210.8872,205.3014,206.2871,313100.0],["2024-04-29",206.8863,211.7183,206.8863,207.4661,210800.0],["2024-04-30",206.4031,208.8384,204.4703,204.7409,205400.0],["2024-05-01",204.422,211.5926,204.422,208.2682,175200.0],["2024-05-02",209.3989,212.1821,207.3308,211.9695,159300.0],["2024-05-03",212.8489,213.3031,209.2249,210.6649,199200.0],["2024-05-06",212.4431,215.2746,211.9599,215.0717,228000.0],["2024-05-07",204.4316,212.8489,204.4316,211.8439,410900.0],["2024-05-08",212.7717,213.5738,210.5103,210.8389,144000.0],["2024-05-09",210.2493,213.4964,210.2493,213.1099,147900.0],["2024-05-10",213.3998,217.3041,213.3998,216.2507,139100.0],["2024-05-13",216.328,218.512,215.9221,216.415,153000.0],["2024-05-14",216.9078,219.6427,215.4002,216.9368,122000.0],["2024-05-15",217.1204,219.6041,216.9078,218.1545,84300.0],["2024-05-16",219.2078,219.2175,216.0574,216.7918,117200.0],["2024-05-17",216.7531,221.4305,216.7531,220.4158,198600.0],["2024-05-20",220.7067,222.4714,219.6887,221.1721,152200.0],["2024-05-21",220.7649,224.8274,220.7649,223.9257,182800.0],["2024-05-22",223.8579,227.2514,221.6666,222.8786,183600.0],["2024-05-23",223.3731,223.3731,218.3118,218.7191,111300.0],["2024-05-24",220.7746,221.3175,219.3396,220.6292,100000.0],["2024-05-28",219.8923,221.0752,213.367,216.0818,227800.0],["2024-05-29",214.6274,215.7812,213.1052,215.2577,134400.0],["2024-05-30",215.1413,220.7067,214.5305,217.8949,139400.0],["2024-05-31",218.4476,219.9407,217.7107,219.0196,252900.0],["2024-06-03",219.5335,220.0862,216.4114,218.1373,128700.0],["2024-06-04",217.0708,218.8839,215.6843,217.032,119800.0],["2024-06-05",217.4295,219.0875,215.2964,218.7675,247600.0],["2024-06-06",219.5626,221.143,219.1845,220.3964,135100.0],["2024-06-07",220.6098,221.783,219.2135,219.5044,104400.0],["2024-06-10",217.2744,218.7385,215.4031,218.5445,162100.0],["2024-06-11",217.6331,217.6331,213.7645,214.1717,181900.0],["2024-06-12",215.9945,218.4379,215.2674,216.5375,151100.0],["2024-06-13",215.7231,216.8962,214.6953,216.14,107300.0],["2024-06-14",214.2784,214.4044,212.8434,213.9681,102400.0],["2024-06-17",214.1329,222.0157,214.0069,220.8425,176600.0],["2024-06-18",220.6194,228.4343,220.6194,228.4246,302600.0],["2024-06-20",228.7058,234.8917,227.8526,233.4277,255300.0],["2024-06-21",233.7767,233.7767,228.2598,228.7058,644600.0],["2024-06-24",228.3083,232.3708,227.998,228.9385,191400.0],["2024-06-25",228.6185,229.9469,227.3484,227.9107,155800.0],["2024-06-26",226.9509,228.6767,225.6031,228.6767,147600.0],["2024-06-27",227.203,229.3845,226.4661,229.21,197000.0],["2024-06-28",229.9081,231.5176,228.4343,229.3845,711100.0],["2024-07-01",231.0522,232.3611,228.4925,230.0729,126100.0],["2024-07-02",229.3554,231.2461,227.4065,230.6256,157900.0],["2024-07-03",231.6339,232.3029,228.3373,228.4343,121400.0],["2024-07-05",228.4634,228.7543,224.7402,225.9231,292900.0],["2024-07-08",226.9993,228.5216,226.3303,226.4079,139700.0],["2024-07-09",225.894,228.4053,225.894,226.2528,118700.0],["2024-07-10",227.009,228.5119,226.1267,227.9883,101600.0],["2024-07-11",228.4246,231.7697,228.4246,231.0522,100700.0],["2024-07-12",232.4096,236.5303,232.4096,235.105,115000.0],["2024-07-15",236.1037,239.9045,235.9971,238.0526,100300.0],["2024-07-16",238.5277,243.8604,238.518,243.5986,118400.0],["2024-07-17",244.3161,246.8467,241.8049,242.9393,199600.0],["2024-07-18",242.6097,247.4479,242.6097,243.8022,124100.0],["2024-07-19",242.5999,243.8022,240.2342,240.9904,119500.0],["2024-07-22",240.8838,245.3342,240.8838,242.3188,138200.0],["2024-07-23",241.9018,244.6264,241.9018,243.715,132200.0],["2024-07-24",242.3769,244.6264,240.6705,240.6899,132200.0],["2024-07-25",240.9614,246.0323,240.9614,242.6484,155600.0],["2024-07-26",244.2967,244.8397,242.086,242.9005,188300.0],["2024-07-29",242.9199,244.4809,241.5237,242.1055,105100.0],["2024-07-30",244.0058,245.8771,243.4726,243.4823,138400.0],["2024-07-31",244.4228,247.4867,243.715,244.1125,145000.0],["2024-08-01",245.2954,248.7374,242.4739,244.6458,131100.0],["2024-08-02",241.9212,242.5902,235.9098,239.5651,131700.0],["2024-08-05",233.5247,234.2518,227.106,232.4193,107200.0],["2024-08-06",233.4568,236.9182,233.4568,233.7088,103800.0],["2024-08-07",235.8807,238.6343,235.8613,235.9195,124000.0],["2024-08-08",242.6484,247.4964,236.9667,241.7273,165300.0],["2024-08-09",242.8133,247.3509,240.4863,246.6722,122600.0],["2024-08-12",245.7705,246.3813,243.6083,244.2967,74400.0],["2024-08-13",244.3064,245.6541,243.8313,245.5281,85300.0],["2024-08-14",245.8287,248.7471,245.8287,248.7083,120400.0],["2024-08-15",251.1517,252.4897,249.5131,250.3954,92300.0],["2024-08-16",250.9287,251.7238,249.707,249.8234,133900.0],["2024-08-19",249.9591,253.023,249.8137,253.0036,98400.0],["2024-08-20",252.5188,253.5369,250.8802,251.3844,88200.0],["2024-08-21",252.6006,253.6417,250.7812,252.4255,126600.0],["2024-08-22",252.9995,254.1184,251.6373,252.9022,62900.0],["2024-08-23",254.7022,256.0254,253.6806,254.2741,98100.0],["2024-08-26",254.9162,256.0449,252.7757,253.1357,106300.0],["2024-08-27",252.2503,254.1087,251.8903,253.34,79200.0],["2024-08-28",252.9119,254.4881,252.6201,254.1184,105100.0],["2024-08-29",255.8406,258.0979,254.2839,254.4979,128100.0],["2024-08-30",254.566,256.1908,252.8827,256.113,252500.0],["2024-09-03",254.7995,257.2319,252.766,253.5541,120600.0],["2024-09-04",254.0308,254.6827,252.1627,253.5541,157800.0],["2024-09-05",253.1649,253.7389,249.2925,250.9757,123900.0],["2024-09-06",250.9466,253.2914,246.8212,248.0958,105400.0],["2024-09-09",248.0958,250.1779,246.3736,248.3293,120000.0],["2024-09-10",248.5336,250.1196,244.8947,246.1401,118100.0],["2024-09-11",244.8363,244.8363,240.4775,242.9099,101600.0],["2024-09-12",242.8904,246.9379,242.2093,246.3833,107900.0],["2024-09-13",248.0666,250.1584,246.179,247.7358,88700.0],["2024-09-16",249.6136,252.4157,249.0979,250.5185,129100.0],["2024-09-17",250.5087,251.8417,249.0882,249.6233,120300.0],["2024-09-18",250.3433,252.5228,247.2298,248.9228,126900.0],["2024-09-19",251.8222,252.3184,249.3022,251.5108,166600.0],["2024-09-20",251.073,253.8265,250.4309,251.6082,639300.0],["2024-09-23",252.9703,258.487,252.9703,257.6211,154500.0],["2024-09-24",256.94,258.3703,255.2179,256.22,104900.0],["2024-09-25",256.8233,257.4265,255.4125,257.1638,101800.0],["2024-09-26",258.38,260.6762,257.66,259.3919,115400.0],["2024-09-27",259.4016,259.888,255.4903,256.0546,105000.0],["2024-09-30",255.8211,258.847,254.7022,257.981,134900.0],["2024-10-01",257.3779,261.114,254.7411,258.5259,83000.0],["2024-10-02",257.806,260.9389,253.126,258.9638,106400.0],["2024-10-03",259.2848,261.0556,258.0102,260.9583,87400.0],["2024-10-04",262.6999,267.0977,262.6999,266.8253,100100.0],["2024-10-07",266.8058,266.8156,260.0827,260.2286,93400.0],["2024-10-08",260.6275,264.1594,260.6275,262.4275,117200.0],["2024-10-09",264.1594,271.4372,263.9259,270.6491,123600.0],["2024-10-10",271.8361,272.3226,266.4848,267.555,138600.0],["2024-10-11",268.5377,271.5636,267.9248,270.0653,137600.0],["2024-10-14",271.3399,271.4566,269.1021,269.5594,156000.0],["2024-10-15",269.5496,274.755,269.5496,271.1356,216800.0],["2024-10-16",271.4663,274.7938,271.4663,273.9376,136900.0],["2024-10-17",275.1344,276.6814,272.8479,273.4025,126600.0],["2024-10-18",273.9571,273.9571,270.1528,271.6804,150000.0],["2024-10-21",272.0209,273.1982,269.1896,269.4523,129400.0],["2024-10-22",268.9366,271.9625,266.8837,271.3788,82800.0],["2024-10-23",270.5517,271.5636,268.9464,269.6177,65900.0],["2024-10-24",268.6837,272.1766,268.6837,271.8069,96600.0],["2024-10-25",272.2058,272.2349,266.1247,268.2361,92600.0],["2024-10-28",269.7637,272.5172,269.2869,270.4739,120300.0],["2024-10-29",270.5031,271.8458,269.7637,269.8123,110800.0],["2024-10-30",269.4426,272.0209,269.4426,271.5928,136200.0],["2024-10-31",269.6177,271.4761,267.7205,269.3258,122800.0],["2024-11-01",269.7929,273.7626,266.4264,267.0199,121000.0],["2024-11-04",266.6502,269.1701,265.0934,267.4577,88800.0],["2024-11-05",266.115,269.8901,265.5118,269.2772,102900.0],["2024-11-06",283.2295,287.6856,282.4414,283.1322,306200.0],["2024-11-07",283.103,286.8002,274.7841,282.7916,176600.0],["2024-11-08",285.37,290.2251,284.7376,289.6802,177800.0],["2024-11-11",292.0153,296.5979,291.0618,292.492,173800.0],["2024-11-12",292.8326,295.1775,291.4024,294.4575,113100.0],["2024-11-13",294.2434,294.5936,291.6358,292.0639,118000.0],["2024-11-14",293.0856,293.0856,287.7732,288.7948,122000.0],["2024-11-15",291.6845,293.4261,287.7537,290.5364,98100.0],["2024-11-18",291.4899,294.2921,291.4899,292.7548,93400.0],["2024-11-19",290.0304,292.3169,285.0781,289.7775,123200.0],["2024-11-20",290.5364,290.5364,284.2414,286.6154,181100.0],["2024-11-21",288.8308,291.4268,286.4885,289.7286,78700.0],["2024-11-22",291.0852,294.5986,289.1723,294.4717,196500.0],["2024-11-25",295.9551,298.5414,294.5791,296.1015,180400.0],["2024-11-26",298.1511,299.1075,294.9695,297.5948,134200.0],["2024-11-27",298.9025,300.5031,296.57,296.9506,76000.0],["2024-11-29",298.7366,298.7366,295.4574,295.4672,48200.0],["2024-12-02",297.1653,297.1653,290.3825,293.8764,161200.0],["2024-12-03",294.1204,294.5889,290.3044,291.3878,169800.0],["2024-12-04",291.0462,291.8465,287.9622,290.7144,97300.0],["2024-12-05",290.7046,292.7541,288.6063,288.6161,112800.0],["2024-12-06",288.4599,290.646,283.9705,288.4794,143400.0],["2024-12-09",287.8939,287.8939,279.5105,280.2425,107300.0],["2024-12-10",279.7642,279.7642,270.7855,274.4063,151100.0],["2024-12-11",275.5872,277.7929,271.3321,276.0264,143600.0],["2024-12-12",276.9535,281.2574,275.8507,277.6953,143900.0],["2024-12-13",277.4219,278.5248,273.118,274.3965,114900.0],["2024-12-16",275.392,275.392,271.2345,273.7817,209300.0],["2024-12-17",271.6834,273.6939,268.5897,269.0094,182800.0],["2024-12-18",269.8291,269.8291,258.5765,260.665,235600.0],["2024-12-19",262.5291,264.9299,259.8159,260.421,343500.0],["2024-12-20",259.65,264.9689,258.5862,264.9689,860800.0],["2024-12-23",262.002,265.613,261.2311,263.7099,126200.0],["2024-12-24",264.7933,265.1837,262.656,265.1837,67500.0],["2024-12-26",263.7003,267.5845,263.7003,265.9547,92500.0],["2024-12-27",264.032,266.9013,263.2415,264.0808,83600.0],["2024-12-30",261.7093,264.9396,260.4991,263.1927,94500.0],["2024-12-31",264.9104,266.4524,261.8069,264.8909,139900.0],["2025-01-02",265.5057,269.3802,263.788,265.2227,158800.0],["2025-01-03",266.1889,270.6587,265.3691,269.7511,161300.0],["2025-01-06",269.751,273.0888,268.2969,268.6189,173800.0],["2025-01-07",269.2728,271.0686,266.7354,269.3314,135800.0],["2025-01-08",269.3314,271.9567,266.589,271.7517,149600.0],["2025-01-10",268.8336,270.4244,262.6559,264.881,133400.0],["2025-01-13",262.7047,267.6235,262.0704,267.3405,121400.0],["2025-01-14",267.4186,276.5924,267.4186,275.7629,174800.0],["2025-01-15",280.6426,281.1208,275.392,276.3387,123300.0],["2025-01-16",275.6262,282.7409,275.6262,281.7942,132600.0],["2025-01-17",283.0824,285.7956,281.7845,285.1124,109100.0],["2025-01-21",286.508,288.8796,285.6785,286.469,117600.0],["2025-01-22",287.1619,287.5035,284.4781,286.0688,97200.0],["2025-01-23",284.6439,286.547,283.0336,284.7415,113900.0],["2025-01-24",284.683,285.5907,281.6869,283.2289,135900.0],["2025-01-27",282.9653,286.1079,281.2867,282.9653,113200.0],["2025-01-28",282.897,285.454,281.2379,282.9849,99800.0],["2025-01-29",282.0285,287.0448,282.0285,284.7318,204600.0],["2025-01-30",286.8496,287.9622,283.141,284.2731,176600.0],["2025-01-31",284.1169,286.4983,282.5164,283.1898,104900.0],["2025-02-03",277.9978,284.6245,277.9978,283.2874,158400.0],["2025-02-04",283.4924,289.0162,283.4924,284.1853,119800.0],["2025-02-05",286.2445,290.119,285.9615,288.7332,139900.0],["2025-02-06",291.0169,291.5439,286.0493,289.1821,136900.0],["2025-02-07",289.9629,291.5635,288.3624,289.2993,138800.0],["2025-02-10",288.2159,290.6167,285.7956,286.1079,115000.0],["2025-02-11",285.493,285.8444,283.141,283.1605,189300.0],["2025-02-12",276.0068,276.3484,264.1589,272.2202,251400.0],["2025-02-13",272.4642,278.2223,270.8929,277.3049,136700.0],["2025-02-14",277.2073,278.3296,273.5572,274.4161,134300.0],["2025-02-18",274.4161,277.1877,272.591,275.4701,160200.0],["2025-02-19",273.5865,276.6217,271.6053,273.6548,110200.0],["2025-02-20",271.0198,274.8943,269.751,273.1864,146500.0],["2025-02-21",274.2443,274.2737,266.9072,267.8182,125100.0],["2025-02-24",273.686,273.686,268.0729,269.6011,143000.0],["2025-02-25",270.4926,272.0403,268.935,271.1195,142900.0],["2025-02-26",270.3652,274.8419,269.9244,272.5399,122100.0],["2025-02-27",274.3129,279.4851,274.3129,278.5055,147100.0],["2025-02-28",279.2304,284.3929,275.4884,284.0794,158200.0],["2025-03-03",284.8042,289.6727,282.6589,283.2075,195800.0],["2025-03-04",280.3471,283.7463,274.9399,275.9488,159200.0],["2025-03-05",274.7439,281.1504,271.3056,280.0924,124600.0],["2025-03-06",276.3994,280.2393,274.597,277.3496,142500.0],["2025-03-07",277.2222,278.339,271.5015,275.2924,130500.0],["2025-03-10",273.539,276.4288,268.6313,270.0419,227900.0],["2025-03-11",270.4925,274.9006,268.3864,272.05,145400.0],["2025-03-12",275.2631,279.7888,268.5823,271.8835,162300.0],["2025-03-13",273.8525,275.2631,270.8158,271.0509,111100.0],["2025-03-14",272.6672,280.2002,271.9325,279.5439,119900.0],["2025-03-17",279.3969,286.636,278.3096,284.7259,188400.0],["2025-03-18",285.343,287.8311,281.8557,281.8949,121400.0],["2025-03-19",282.7961,284.6965,280.161,283.4818,214200.0],["2025-03-20",281.9438,286.1757,281.503,282.992,155300.0],["2025-03-21",282.2867,282.2867,277.5945,278.7112,791600.0],["2025-03-24",281.121,288.556,281.121,286.0777,154300.0],["2025-03-25",285.4116,288.8597,282.992,284.5887,167500.0],["2025-03-26",286.7438,289.9569,284.2067,284.2655,153800.0],["2025-03-27",286.1365,287.5863,282.1202,284.001,215600.0],["2025-03-28",283.0998,283.1096,276.3014,277.5455,148100.0],["2025-03-31",276.1153,281.0818,274.8223,278.721,325600.0],["2025-04-01",278.9659,282.9528,277.4084,282.1692,294300.0],["2025-04-02",278.9659,285.6956,277.5063,284.6867,154400.0],["2025-04-03",273.6958,279.2696,269.1603,269.8167,406300.0],["2025-04-04",259.9914,261.0787,239.2438,243.2503,296200.0],["2025-04-07",237.2944,249.696,227.3712,240.4389,374400.0],["2025-04-08",250.9008,255.1914,235.5116,239.4005,224200.0],["2025-04-09",235.1001,259.913,234.1402,257.2289,230700.0],["2025-04-10",249.6568,249.7743,226.2643,243.5148,257800.0],["2025-04-11",242.9074,248.158,235.9818,246.816,189400.0],["2025-04-14",250.7735,254.7016,247.5605,252.86,158000.0],["2025-04-15",254.7702,256.0829,252.1449,252.7033,109100.0],["2025-04-16",248.6772,253.2714,247.7466,249.9017,111600.0],["2025-04-17",250.3523,253.0363,248.491,249.3531,105800.0],["2025-04-21",246.9433,247.3156,239.3613,242.0356,121600.0],["2025-04-22",246.865,250.4013,241.5556,249.5588,128300.0],["2025-04-23",255.0151,260.1089,250.8323,251.8412,115000.0],["2025-04-24",252.1155,258.4143,249.5294,258.14,105100.0],["2025-04-25",255.8674,257.4837,252.6641,256.2298,112800.0],["2025-04-28",257.8167,259.5799,256.4453,258.8844,148300.0],["2025-04-29",257.7677,259.9424,254.2118,259.4036,135600.0],["2025-04-30",255.4363,257.1898,248.8927,256.7196,262400.0],["2025-05-01",255.6322,256.1612,252.0469,253.1049,275200.0],["2025-05-02",258.4828,261.0591,256.6412,260.5889,229800.0],["2025-05-05",257.8069,261.304,256.9057,258.1693,145400.0],["2025-05-06",255.7204,259.7857,255.7204,258.2379,109500.0],["2025-05-07",259.8347,261.2551,257.9636,261.2551,196200.0],["2025-05-08",264.4876,274.5773,260.4321,266.4468,213500.0],["2025-05-09",266.1628,266.7701,262.6069,263.224,110900.0],["2025-05-12",268.6607,270.0126,266.1432,267.7105,137000.0],["2025-05-13",268.7391,270.2182,265.144,265.7611,181100.0],["2025-05-14",265.3791,270.3554,263.8216,267.6811,158300.0],["2025-05-15",267.5538,271.5113,266.6134,270.5709,202900.0],["2025-05-16",269.9537,274.2639,269.4052,273.2745,158200.0],["2025-05-19",272.2362,275.988,272.2362,274.6557,110800.0],["2025-05-20",273.8329,275.4003,271.619,272.8827,131700.0],["2025-05-21",270.9725,273.7643,266.4076,266.5252,148100.0],["2025-05-22",265.9254,266.2105,262.9163,264.1062,143500.0],["2025-05-23",260.399,263.6047,260.399,262.1297,109400.0],["2025-05-27",265.2764,268.8951,262.7,267.9806,161400.0],["2025-05-28",267.4594,268.9246,263.3294,263.8604,113500.0],["2025-05-29",265.6894,265.6894,262.4541,265.2763,96400.0],["2025-05-30",265.7484,267.243,263.3293,266.0925,159600.0],["2025-06-02",264.3422,267.4299,261.284,267.3807,151700.0],["2025-06-03",267.3807,268.7082,264.4405,267.951,109600.0],["2025-06-04",269.3179,269.3179,263.6538,263.6538,115200.0],["2025-06-05",265.3353,265.3353,259.9368,260.7137,191200.0],["2025-06-06",264.3618,267.0464,263.2211,266.9677,106900.0],["2025-06-09",266.7022,266.7022,256.4754,257.8619,185300.0],["2025-06-10",257.2326,258.8551,253.7614,255.9051,180300.0],["2025-06-11",257.6358,257.6358,253.8105,255.3741,136100.0],["2025-06-12",253.3189,256.8196,252.7092,256.8098,164600.0],["2025-06-13",253.8401,257.0261,252.6699,254.0171,147500.0],["2025-06-16",255.5314,258.0586,254.7054,256.3181,137400.0],["2025-06-17",254.0663,255.3249,251.1064,253.2402,171300.0],["2025-06-18",252.6699,258.6486,252.6699,256.0133,179200.0],["2025-06-20",257.4883,258.7076,255.0889,256.6524,389300.0],["2025-06-23",257.1933,262.5721,256.2394,262.3165,163800.0],["2025-06-24",263.939,266.0925,262.9852,264.1062,187300.0],["2025-06-25",263.9685,263.9685,258.5798,259.3271,377700.0],["2025-06-26",259.5435,262.641,259.5435,261.1365,148400.0],["2025-06-27",262.11,265.237,261.7265,264.057,265800.0],["2025-06-30",264.2832,270.6159,263.9194,269.1114,401500.0],["2025-07-01",268.8361,274.8148,266.3679,273.4381,257300.0],["2025-07-02",273.1136,273.4283,269.1311,270.1046,258900.0],["2025-07-03",271.4517,275.1885,271.2747,272.6219,165000.0],["2025-07-07",271.7074,274.2247,267.2332,268.5214,159700.0],["2025-07-08",268.7869,270.0948,268.0789,268.1871,179300.0],["2025-07-09",271.5698,271.5698,264.6667,264.824,154300.0],["2025-07-10",263.2605,264.3225,260.9988,262.8868,152100.0],["2025-07-11",261.107,262.6705,258.8256,258.8256,167600.0],["2025-07-14",257.567,262.7885,257.567,260.8907,268100.0],["2025-07-15",259.8778,260.4481,256.0329,256.0329,143300.0],["2025-07-16",256.8687,259.1894,254.7644,259.1796,118300.0],["2025-07-17",257.7538,263.5752,257.7538,262.6115,127800.0],["2025-07-18",264.116,264.883,261.3921,262.936,107600.0],["2025-07-21",262.6902,264.2438,259.5041,259.5139,112300.0],["2025-07-22",259.7893,263.4572,258.3831,261.9133,159000.0],["2025-07-23",263.5359,265.3059,259.514,263.0835,157100.0],["2025-07-24",261.8445,263.7128,259.7008,259.7303,208700.0],["2025-07-25",260.4285,262.995,260.4285,261.2938,100700.0],["2025-07-28",262.1788,262.1788,258.4618,260.4186,141600.0],["2025-07-29",261.9625,264.2144,261.7265,262.5427,147700.0],["2025-07-30",262.0018,264.1553,255.7969,257.5079,240900.0],["2025-07-31",255.3741,263.5358,255.3741,261.2053,205200.0],["2025-08-01",258.3339,260.0253,252.8666,255.1578,148400.0],["2025-08-04",257.3408,260.9791,255.4134,260.9693,214200.0],["2025-08-05",262.0313,263.6342,258.8256,259.6516,152000.0],["2025-08-06",262.0707,264.0472,260.9103,262.7098,176000.0],["2025-08-07",267.7839,267.7839,251.2047,251.2047,254400.0],["2025-08-08",252.5421,256.1116,251.6964,253.5746,147400.0],["2025-08-11",253.7319,257.0064,252.9944,253.9679,162000.0],["2025-08-12",254.8825,260.2122,254.8825,259.9368,165300.0],["2025-08-13",260.0056,260.9103,257.98,259.5926,173100.0],["2025-08-14",258.8354,259.0419,256.1706,258.4618,96300.0],["2025-08-15",259.9269,260.0941,255.7379,257.3113,133700.0],["2025-08-18",255.6691,258.1078,254.6169,258.0193,179600.0],["2025-08-19",257.0064,263.2015,257.0064,263.1622,118300.0],["2025-08-20",263.7915,264.5093,262.464,262.9557,155200.0],["2025-08-21",262.6312,264.5388,260.2515,260.694,165900.0],["2025-08-22",263.8531,267.5749,263.0633,266.4001,145000.0],["2025-08-25",265.2253,266.8147,262.6585,263.162,102900.0],["2025-08-26",261.7404,264.8106,261.4146,264.5638,129000.0],["2025-08-27",262.5795,268.0388,262.5795,266.1533,186100.0],["2025-08-28",266.7653,266.9825,263.32,265.0574,148500.0],["2025-08-29",264.7909,267.4761,264.6527,265.8966,157200.0],["2025-09-02",263.9814,264.3467,260.7335,263.4384,145900.0],["2025-09-03",261.4344,266.0151,260.7729,265.7781,107300.0],["2025-09-04",267.5058,270.2798,266.9727,270.2601,137500.0],["2025-09-05",270.1219,272.0766,267.1405,269.7566,418400.0],["2025-09-08",268.7595,272.659,264.1986,271.3855,315700.0],["2025-09-09",272.1358,274.5841,267.9994,268.029,172600.0],["2025-09-10",268.0488,270.5563,264.5145,266.3507,164900.0],["2025-09-11",267.6835,271.1979,264.7317,270.8919,162700.0],["2025-09-12",270.4477,273.3106,270.0528,270.7241,211400.0],["2025-09-15",270.2897,272.4418,265.5708,266.4001,127900.0],["2025-09-16",265.7584,266.7949,263.2311,264.2282,241000.0],["2025-09-17",264.7317,269.8751,264.7317,267.486,181500.0],["2025-09-18",267.8118,271.3559,266.0348,269.1149,166200.0],["2025-09-19",269.6875,272.8762,265.0278,271.8693,568200.0],["2025-09-22",269.4506,271.3855,266.4297,268.799,213400.0],["2025-09-23",272.2543,284.3476,271.1288,281.929,349600.0],["2025-09-24",280.9812,281.3465,269.6579,270.0133,269200.0],["2025-09-25",269.4703,271.346,267.6143,270.5365,144400.0],["2025-09-26",272.5504,275.6306,270.5069,273.9128,104300.0],["2025-09-29",274.515,274.5248,270.6945,272.659,121700.0],["2025-09-30",272.659,275.0382,270.7932,274.0411,145800.0],["2025-10-01",272.8071,274.4459,271.5435,273.2119,135000.0],["2025-10-02",272.0963,275.8872,269.7467,274.7618,147700.0],["2025-10-03",275.5121,278.0986,273.3303,275.4232,161400.0],["2025-10-06",276.1834,277.605,272.8268,273.8831,146400.0],["2025-10-07",275.4726,277.1212,268.2758,269.4604,140700.0],["2025-10-08",270.1318,271.9779,265.3142,266.3705,117300.0],["2025-10-09",267.4366,268.4436,263.8333,265.6399,128900.0],["2025-10-10",268.0191,268.0191,260.773,262.856,175100.0],["2025-10-13",263.4088,265.1858,261.5331,263.1718,114500.0],["2025-10-14",262.1748,269.3419,262.1748,268.6608,94600.0],["2025-10-15",267.7328,269.8751,263.8037,264.396,116800.0],["2025-10-16",262.1353,264.9094,254.7213,255.0965,239700.0],["2025-10-17",255.4321,260.8815,255.4321,260.7038,162000.0],["2025-10-20",261.8392,262.2044,258.8874,258.8972,91500.0],["2025-10-21",270.5069,270.5069,258.7097,263.3792,198900.0],["2025-10-22",264.317,264.317,260.4373,261.9082,108100.0],["2025-10-23",263.004,263.004,258.3246,261.5133,156900.0],["2025-10-24",262.0267,263.0337,260.23,261.0,112600.0],["2025-10-27",261.3653,262.5499,258.216,259.7364,154800.0],["2025-10-28",258.8479,261.1678,255.4913,258.759,106600.0],["2025-10-29",255.0372,259.3514,253.7736,257.298,148400.0],["2025-10-30",257.6435,262.7178,255.7974,258.226,155300.0],["2025-10-31",256.2613,259.0651,254.5732,256.5476,230200.0],["2025-11-03",256.0047,258.4629,251.8584,258.0877,188600.0],["2025-11-04",258.7689,261.4048,255.8961,257.0807,231400.0],["2025-11-05",258.4629,259.4106,251.8584,251.9966,297400.0],["2025-11-06",260.5459,260.5459,243.2597,247.1099,306100.0],["2025-11-07",248.107,250.2492,244.6813,249.4002,235800.0],["2025-11-10",247.5344,254.129,247.5344,251.5326,209000.0],["2025-11-11",252.2533,254.8792,249.9531,252.4606,135000.0],["2025-11-12",253.4577,258.0877,252.8555,255.6789,327300.0],["2025-11-13",253.4972,256.1429,250.0024,250.7428,177200.0],["2025-11-14",250.2492,252.3816,248.2945,250.8021,149300.0],["2025-11-17",250.4368,255.1952,249.4891,251.7794,235000.0],["2025-11-18",252.4112,256.5378,251.6313,255.1853,194200.0],["2025-11-19",254.8891,257.1301,250.1999,253.2306,240600.0],["2025-11-20",267.1997,269.7467,254.6917,258.226,246800.0],["2025-11-21",259.2468,263.6773,257.7501,260.7732,173700.0],["2025-11-24",259.1973,259.455,255.1435,255.8372,223900.0],["2025-11-25",257.7006,260.6939,257.1654,257.8295,162700.0],["2025-11-26",257.8295,259.5243,255.758,255.8868,164000.0],["2025-11-28",255.7183,257.6808,254.0234,255.0443,55900.0],["2025-12-01",253.1116,258.1367,253.1116,254.1424,195600.0],["2025-12-02",254.41,255.2425,250.148,250.713,185800.0],["2025-12-03",251.2383,253.3891,249.3947,252.9827,202300.0],["2025-12-04",253.2008,254.5983,249.8308,250.3264,159300.0],["2025-12-05",249.8804,252.1303,248.2846,250.931,135500.0],["2025-12-08",249.9894,251.1689,247.68,249.2064,176400.0],["2025-12-09",250.1876,254.0631,247.7395,250.6039,145500.0],["2025-12-10",249.8408,254.4596,249.8308,252.2394,199100.0],["2025-12-11",253.0124,254.9155,251.0202,253.6071,233000.0],["2025-12-12",254.9155,259.2468,252.6358,255.7976,298900.0],["2025-12-15",258.4143,260.6146,254.7668,256.2932,274000.0],["2025-12-16",256.8482,260.793,254.41,255.7381,181800.0],["2025-12-17",257.0365,259.0981,256.3526,256.6103,229800.0],["2025-12-18",255.7282,258.1962,254.1325,256.3328,202500.0],["2025-12-19",255.9661,257.6709,254.7371,256.541,1082000.0],["2025-12-22",256.5905,259.5442,255.2227,258.672,255700.0],["2025-12-23",259.2865,261.2688,258.3746,259.9406,135100.0],["2025-12-24",258.7512,260.8228,257.9286,259.8415,109900.0],["2025-12-26",260.1091,261.2489,256.9771,257.9088,174500.0],["2025-12-29",258.5134,260.2578,254.4496,256.9473,187500.0],["2025-12-30",256.5707,258.7612,255.0641,258.1962,187100.0],["2025-12-31",258.1169,259.3559,255.639,256.0751,199500.0],["2026-01-02",255.3119,258.4836,253.7955,256.4419,191700.0],["2026-01-05",254.6875,265.1343,254.6875,260.119,196500.0],["2026-01-06",258.7512,259.6037,255.302,258.4935,195800.0],["2026-01-07",257.7601,259.3955,254.2613,257.1654,152600.0],["2026-01-08",257.1753,262.2896,253.7954,261.1994,113700.0],["2026-01-09",261.6157,266.4525,258.3151,265.1938,266500.0],["2026-01-12",263.8259,266.8688,263.0628,263.1916,204200.0],["2026-01-13",263.935,264.1233,257.0663,258.781,164500.0],["2026-01-14",258.781,266.4228,258.7413,264.7775,226800.0],["2026-01-15",264.946,268.0384,264.2521,265.4217,216600.0],["2026-01-16",263.9647,266.0263,263.0529,263.5385,182100.0],["2026-01-20",260.4362,264.6189,257.1555,258.6026,189800.0],["2026-01-21",257.879,262.359,257.0662,258.4737,258000.0],["2026-01-22",258.4638,260.129,256.6103,256.9176,237400.0],["2026-01-23",255.9562,256.9275,251.4762,252.4871,174400.0],["2026-01-26",253.1413,257.0861,251.6149,254.4893,171700.0],["2026-01-27",254.2316,254.7866,251.8231,253.8946,165300.0],["2026-01-28",254.6479,258.216,251.5257,257.1456,173100.0],["2026-01-29",258.9296,262.359,256.7689,259.6334,283400.0],["2026-01-30",259.6532,261.5364,257.3438,260.7137,432600.0],["2026-02-02",261.0011,263.261,259.5739,262.3194,174400.0],["2026-02-03",260.7732,265.4515,259.4153,261.8337,190200.0],["2026-02-04",261.7842,267.1661,261.7842,267.1364,198500.0],["2026-02-05",267.7212,272.3004,265.1145,269.1584,208500.0],["2026-02-06",270.4469,274.917,270.4469,273.4303,301900.0],["2026-02-09",273.4005,274.7683,264.5693,266.2047,210000.0],["2026-02-10",266.0561,268.3159,261.9428,262.6267,236400.0],["2026-02-11",263.3304,264.9658,249.9894,251.2085,373400.0],["2026-02-12",255.7282,258.7413,228.0551,247.8287,790500.0],["2026-02-13",247.1943,250.6733,245.2913,248.6712,279900.0],["2026-02-17",250.5643,257.4132,248.2846,256.9275,226000.0],["2026-02-18",256.3427,258.216,252.3484,257.4429,210100.0],["2026-02-19",257.0167,257.0167,250.7229,255.1831,165000.0],["2026-02-20",255.976,259.3856,255.3615,258.9098,150600.0],["2026-02-23",257.7647,262.2256,251.6709,251.9995,274500.0],["2026-02-24",250.7946,253.5329,249.5898,251.7904,171200.0],["2026-02-25",252.1787,255.2455,250.3067,254.2299,194000.0],["2026-02-26",256.2014,260.0549,253.981,258.1531,214600.0],["2026-02-27",255.9326,255.9426,249.1816,252.577,214100.0],["2026-03-02",250.8245,258.8799,250.8245,257.1374,161200.0],["2026-03-03",253.1943,260.5827,249.1517,260.0251,176500.0],["2026-03-04",258.8899,261.897,256.2313,261.3195,160000.0],["2026-03-05",259.6068,263.9482,256.0322,263.0521,175400.0],["2026-03-06",260.2043,260.2142,253.1346,256.2114,237300.0],["2026-03-09",253.981,254.9369,247.688,251.6908,232800.0],["2026-03-10",251.3025,256.1815,248.2157,253.284,192000.0],["2026-03-11",251.1133,253.9611,247.7377,249.9682,215900.0],["2026-03-12",247.0407,251.7505,247.0407,247.9966,189900.0],["2026-03-13",249.5599,250.8643,246.2143,248.0464,152600.0],["2026-03-16",249.2911,253.0649,248.6339,248.6638,241100.0],["2026-03-17",250.8245,254.7079,249.3807,251.5813,195500.0],["2026-03-18",250.5158,252.1887,247.2698,247.3992,194500.0],["2026-03-19",247.5386,249.1915,245.338,245.9653,160200.0],["2026-03-20",246.3238,247.0905,242.7591,244.5016,529800.0],["2026-03-23",249.0919,251.7207,245.4376,248.8131,145000.0],["2026-03-24",247.3594,251.6111,245.9554,249.8387,136200.0],["2026-03-25",252.109,254.6481,250.2171,250.8145,198100.0],["2026-03-26",248.7833,254.6481,248.7833,252.6069,152200.0],["2026-03-27",251.9795,251.9795,244.3722,245.1588,157800.0],["2026-03-30",246.4931,249.6296,243.1574,246.0052,198800.0],["2026-03-31",248.604,251.8402,244.0834,249.4106,175400.0],["2026-04-01",250.2569,253.9411,250.0478,252.7861,227700.0],["2026-04-02",251.0237,255.2356,249.1915,252.7662,209600.0],["2026-04-06",251.3722,252.8956,249.9283,252.6766,198500.0],["2026-04-07",252.2285,256.6097,251.1929,255.3352,206600.0],["2026-04-08",258.8899,263.8387,257.3366,262.9625,265300.0],["2026-04-09",261.5485,263.7789,257.8046,262.3949,233800.0],["2026-04-10",261.4987,262.5243,258.3821,260.1047,133700.0],["2026-04-13",258.6908,266.6666,256.9084,265.9995,153400.0],["2026-04-14",266.0393,268.3892,265.402,266.2982,165600.0],["2026-04-15",266.6765,273.1488,261.8572,272.1331,195000.0],["2026-04-16",272.8302,274.3337,270.6495,271.8245,187300.0],["2026-04-17",272.3323,277.4603,271.6154,271.7249,207500.0],["2026-04-20",270.9283,275.1701,270.9283,275.0307,185900.0],["2026-04-21",275.2199,280.1288,273.567,278.5058,184100.0],["2026-04-22",278.4958,281.0947,275.2597,280.8657,213600.0],["2026-04-23",280.9553,282.2597,277.8984,279.6011,162500.0],["2026-04-24",278.5357,282.5385,277.5599,278.7747,188600.0],["2026-04-27",277.9582,281.722,277.9582,278.237,208900.0],["2026-04-28",281.2142,282.2,278.3963,279.6011,196800.0],["2026-04-29",279.0136,280.6267,276.5741,278.5755,183400.0],["2026-04-30",276.1957,280.8956,274.8813,280.0691,161400.0],["2026-05-01",280.2284,280.2284,275.2498,275.7775,261000.0],["2026-05-04",274.5229,276.4845,267.3935,269.4546,260100.0],["2026-05-05",269.7135,277.1915,268.1403,276.2853,224300.0],["2026-05-06",277.7192,279.6011,275.0208,275.6182,191300.0],["2026-05-07",273.8359,285.5158,268.2399,272.0933,307400.0],["2026-05-08",273.2683,275.5186,268.9966,273.3778,149400.0],["2026-05-11",275.0407,277.0421,270.2512,270.5798,160200.0],["2026-05-12",272.2825,273.5272,267.6025,272.6011,234100.0],["2026-05-13",273.6865,273.7661,264.6552,265.9695,214600.0],["2026-05-14",268.0407,270.998,265.0933,268.3195,129100.0],["2026-05-15",270.1317,273.5172,265.9895,272.9696,138500.0],["2026-05-18",273.2085,280.4475,271.5456,279.4518,175800.0],["2026-05-19",280.3678,281.3237,276.4745,277.1516,142800.0],["2026-05-20",277.8685,281.493,272.8998,279.86,154900.0],["2026-05-21",278.09,281.33,275.47,281.0,128500.0],["2026-05-22",281.37,282.75,279.18,279.75,116400.0],["2026-05-26",278.9,281.19,277.62,278.59,127100.0],["2026-05-27",278.64,280.63,270.4,271.36,173100.0],["2026-05-28",268.89,271.94,266.75,267.82,198700.0],["2026-05-29",267.42,272.26,266.77,269.97,247100.0],["2026-06-01",266.73,270.48,266.01,266.59,236600.0],["2026-06-02",266.05,267.0,259.21,260.02,258400.0],["2026-06-03",257.75,259.98,252.63,255.1,241900.0],["2026-06-04",259.12,261.71,257.53,257.87,219100.0],["2026-06-05",259.86,266.59,259.86,265.84,195000.0],["2026-06-08",264.05,266.47,262.17,263.01,176000.0],["2026-06-09",265.09,272.95,265.09,271.79,237700.0],["2026-06-10",272.75,278.19,272.37,276.45,202600.0],["2026-06-11",278.73,281.29,278.12,278.96,168900.0],["2026-06-12",280.49,284.86,280.0,282.01,208600.0],["2026-06-15",282.38,283.04,279.0,280.64,184800.0],["2026-06-16",281.99,284.37,280.75,282.84,189500.0],["2026-06-17",280.67,285.0,280.6,281.33,190700.0],["2026-06-18",282.84,282.86,279.1,281.78,573500.0],["2026-06-22",282.32,286.28,278.93,280.07,275100.0],["2026-06-23",281.87,286.99,280.0,283.72,224800.0],["2026-06-24",284.12,285.56,279.0,281.52,247600.0],["2026-06-25",281.68,287.69,279.84,281.37,187800.0],["2026-06-26",282.57,284.33,281.22,283.89,282700.0],["2026-06-29",282.84,287.79,280.2,287.05,230000.0],["2026-06-30",286.8,287.25,284.11,284.2,185800.0],["2026-07-01",285.67,291.95,285.63,291.63,210600.0],["2026-07-02",293.08,297.23,289.34,297.06,165600.0],["2026-07-06",297.98,299.69,296.205,299.18,147129.713298],["2026-07-07",300,305.14,298.8,302.55,192095.142988],["2026-07-08",302.64,304.77,299.22,299.73,199624.194779],["2026-07-09",300.32,306.63,300.32,306.2,178513.306474],["2026-07-10",307.63,308.545,302.65,304.56,170359.234935],["2026-07-13",307.46,310.5,305.59,310.22,160531.648148],["2026-07-14",308.77,312.16,306.35,306.66,173729.802743],["2026-07-15",305.8,309.78,302.635,305.26,195234.246378],["2026-07-16",306.85,312.94,306.275,312.75,184950.654503],["2026-07-17",312.12,317.6899,310.46,310.54,138645.434524],["2026-07-20",310.3,311.73,308.67,309.41,130757.27087],["2026-07-21",308.51,310.34,305.64,309.53,135136.322501],["2026-07-22",311.69,313.34,309.88,312.84,168081.492852],["2026-07-23",310.28,310.525,305.01,308.18,201828.840994],["2026-07-24",309.03,314.81,308.75,314.59,128462.870516],["2026-07-27",315.44,317.94,312.91,314.71,150067.32588],["2026-07-28",316.4,323.45,316.4,321.64,180691.934033],["2026-07-29",319.11,325.555,318,323.43,183602.314327],["2026-07-30",324.1,326.6653,318.59,323.32,157126.365395],["2026-07-31",322.74,326.7799,319.89,319.96,197878.673039],["2026-08-03",321.52,325.79,316.94,317.25,212870.239723],["2026-08-04",314.02,320.79,311.2,318.15,214091.502354],["2026-08-05",319.42,322.61,317.4454,320.59,171624.464155],["2026-08-06",323,327.28,319.17,326.41,301349.678935],["2026-08-07",324.27,324.3399,318.77,321.38,180751.116162],["2026-08-10",320.2,323.92,316.1,318.29,62634.644581],["2026-08-11",312.34,316.06,311.2,312.79,148380.373442],["2026-08-12",311.04,314.94,307.87,310.84,191200.376971],["2026-08-13",312.35,313.95,309.6,312.68,148985.829702],["2026-08-14",313.02,314.42,311.22,313.69,150429.07546]]}