{"t":"STN.TO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-29",11.6132,11.6381,11.4508,11.5133,276000.0],["2011-06-30",11.4966,11.6798,11.4467,11.6548,258000.0],["2011-07-04",11.7547,11.8629,11.6381,11.8254,49800.0],["2011-07-05",11.813,12.0211,11.6964,11.8962,174200.0],["2011-07-06",11.8754,11.9378,11.7588,11.8587,67000.0],["2011-07-07",11.8296,11.9337,11.788,11.8296,54800.0],["2011-07-08",11.7797,11.917,11.7588,11.8879,280800.0],["2011-07-11",11.8213,11.8629,11.6132,11.8546,450000.0],["2011-07-12",11.8421,11.9628,11.788,11.7921,34400.0],["2011-07-13",11.7588,11.7588,11.6256,11.6589,24200.0],["2011-07-14",11.6589,11.6589,11.4467,11.4925,202000.0],["2011-07-15",11.5091,11.6007,11.3717,11.3759,68400.0],["2011-07-18",11.301,11.4092,11.2927,11.3218,83200.0],["2011-07-19",11.3051,11.3051,11.2385,11.2385,198600.0],["2011-07-20",11.2677,11.3218,11.2052,11.2052,101000.0],["2011-07-21",11.2385,11.7131,11.2385,11.5715,1294400.0],["2011-07-22",11.5715,11.9586,11.5674,11.9253,175600.0],["2011-07-25",11.7047,11.7172,11.2718,11.6714,109000.0],["2011-07-26",11.6756,11.9462,11.6714,11.7963,197400.0],["2011-07-27",11.7089,11.738,11.405,11.405,419200.0],["2011-07-28",11.301,11.4633,11.301,11.4259,39400.0],["2011-07-29",11.4259,11.4467,11.3343,11.3343,31600.0],["2011-08-02",11.326,11.326,11.0179,11.147,1301400.0],["2011-08-03",11.0804,11.0929,10.6475,11.0138,411800.0],["2011-08-04",10.9888,11.2052,10.6475,10.6766,168400.0],["2011-08-05",10.6225,10.6558,9.6402,10.2104,424600.0],["2011-08-08",9.7859,10.1646,9.3655,9.4196,1350000.0],["2011-08-09",9.4778,9.8899,9.4112,9.7817,1013400.0],["2011-08-10",9.7817,9.7817,9.4945,9.5985,375200.0],["2011-08-11",9.507,9.8025,9.4071,9.7193,450200.0],["2011-08-12",9.8441,10.2978,9.8275,10.2978,289600.0],["2011-08-15",10.2978,10.3936,9.8649,9.8982,223600.0],["2011-08-16",10.0023,10.0023,9.6776,9.6901,219000.0],["2011-08-17",9.7734,9.944,9.7734,9.8358,474600.0],["2011-08-18",9.6651,9.6651,9.1573,9.2031,862600.0],["2011-08-19",9.174,9.4612,9.1573,9.2656,360000.0],["2011-08-22",9.482,9.482,9.3113,9.3113,525600.0],["2011-08-23",9.303,9.6235,9.303,9.5944,327800.0],["2011-08-24",9.5153,9.7234,9.5153,9.5985,137200.0],["2011-08-25",9.5736,9.6152,9.5528,9.5736,123200.0],["2011-08-26",9.5278,9.8941,9.3113,9.8941,229600.0],["2011-08-29",9.9232,10.0606,9.8483,9.9898,115200.0],["2011-08-30",10.0939,10.0939,9.7817,9.9274,93800.0],["2011-08-31",9.9898,10.2812,9.9066,10.1438,111800.0],["2011-09-01",10.2021,10.2021,9.636,9.7276,984200.0],["2011-09-02",9.7276,9.7401,9.3946,9.3946,87800.0],["2011-09-06",9.3655,9.3655,9.1532,9.3072,215000.0],["2011-09-07",9.3488,9.5153,9.2614,9.4529,632400.0],["2011-09-08",9.3238,9.8858,9.2697,9.7109,249200.0],["2011-09-09",9.5985,9.5985,9.2364,9.2697,116800.0],["2011-09-12",9.2531,9.3322,9.0824,9.2114,185200.0],["2011-09-13",9.2239,9.3821,8.9492,9.303,295200.0],["2011-09-14",9.3946,9.4487,9.1823,9.3696,151600.0],["2011-09-15",9.4695,9.611,9.3821,9.5278,118000.0],["2011-09-16",9.4112,9.611,9.4071,9.611,153000.0],["2011-09-19",9.5319,9.7193,9.4987,9.5611,125200.0],["2011-09-20",9.6277,9.6277,9.4695,9.4986,178600.0],["2011-09-21",9.4487,9.457,9.199,9.2073,253600.0],["2011-09-22",9.1573,9.2031,8.9659,9.0325,983000.0],["2011-09-23",8.9492,9.353,8.9492,9.2198,361200.0],["2011-09-26",9.199,9.7317,9.1948,9.6693,357600.0],["2011-09-27",9.8358,9.9607,9.6901,9.7692,324000.0],["2011-09-28",9.765,9.765,9.5319,9.6277,128000.0],["2011-09-29",9.7109,9.7609,9.482,9.5819,147200.0],["2011-09-30",9.5403,9.7983,9.4321,9.7193,158000.0],["2011-10-03",9.5403,9.7109,9.4862,9.4862,244200.0],["2011-10-04",9.2656,9.6693,9.2656,9.6693,212000.0],["2011-10-05",9.6318,9.6318,9.3655,9.5902,218000.0],["2011-10-06",9.5902,9.7484,9.5403,9.7484,50000.0],["2011-10-07",9.6818,9.7567,9.5652,9.5985,246000.0],["2011-10-11",9.8816,9.9648,9.6152,9.9648,162000.0],["2011-10-12",10.0689,10.1522,9.8483,10.1522,504000.0],["2011-10-13",10.0231,10.0398,9.6568,9.7193,234000.0],["2011-10-14",9.8441,9.8441,9.5653,9.7193,122000.0],["2011-10-17",9.686,9.686,9.4279,9.6027,224000.0],["2011-10-18",9.5403,9.7401,9.4778,9.7193,73400.0],["2011-10-19",9.6651,9.8233,9.6651,9.6943,50000.0],["2011-10-20",9.5985,9.6735,9.5528,9.5653,29400.0],["2011-10-21",9.5902,9.7526,9.5902,9.7442,45800.0],["2011-10-24",9.765,9.8649,9.6776,9.8649,371400.0],["2011-10-25",9.8649,9.8733,9.6901,9.8566,261400.0],["2011-10-26",9.8525,10.1771,9.8192,10.1147,269600.0],["2011-10-27",10.252,10.7307,10.2396,10.456,480800.0],["2011-10-28",10.2729,10.4851,10.2729,10.3644,2339800.0],["2011-10-31",10.2729,10.3353,10.0398,10.2021,558600.0],["2011-11-01",10.0689,10.0689,9.5236,9.9274,687600.0],["2011-11-02",9.9607,10.1064,9.9357,9.9981,141000.0],["2011-11-03",9.9066,10.8889,9.9066,10.6974,533400.0],["2011-11-04",10.6267,10.9472,10.5726,10.66,279800.0],["2011-11-07",10.7266,10.7932,10.585,10.7515,360600.0],["2011-11-08",10.7848,10.7973,10.6683,10.6891,286200.0],["2011-11-09",10.5143,10.6308,10.3728,10.4185,217400.0],["2011-11-10",10.4269,10.4518,10.2978,10.4352,208200.0],["2011-11-11",10.4768,10.7182,10.4185,10.5517,107400.0],["2011-11-14",10.5476,10.5934,10.5101,10.585,36000.0],["2011-11-15",10.5143,10.6766,10.4768,10.6225,252200.0],["2011-11-16",10.6142,10.6142,10.3186,10.3603,58000.0],["2011-11-17",10.4685,10.5601,10.2853,10.3686,75600.0],["2011-11-18",10.3852,10.4477,10.2645,10.3436,104000.0],["2011-11-21",10.3311,10.3769,10.1397,10.277,158200.0],["2011-11-22",10.252,10.2562,10.0148,10.2396,344600.0],["2011-11-23",10.1813,10.277,10.1813,10.2396,1175800.0],["2011-11-24",10.2021,10.2396,10.1355,10.1438,158400.0],["2011-11-25",10.148,10.2063,10.1355,10.1979,41000.0],["2011-11-28",10.4061,10.5226,10.3644,10.3894,138800.0],["2011-11-29",10.3062,10.4851,10.2645,10.4227,94200.0],["2011-11-30",10.431,11.1012,10.431,11.0263,294200.0],["2011-12-01",10.9846,11.3593,10.918,11.0013,267200.0],["2011-12-02",11.0304,11.1678,11.0096,11.0304,79400.0],["2011-12-05",11.0804,11.3468,11.0679,11.147,71600.0],["2011-12-06",11.2344,11.2344,10.9389,11.0471,125600.0],["2011-12-07",11.0055,11.2094,10.8473,11.2094,190000.0],["2011-12-08",11.1053,11.147,10.7848,10.8598,126800.0],["2011-12-09",10.9056,11.0512,10.8931,10.9597,73800.0],["2011-12-12",10.9513,11.0013,10.7682,10.9763,180000.0],["2011-12-13",10.9805,10.9805,10.8306,10.9222,556000.0],["2011-12-14",10.8223,10.9805,10.7432,10.9305,549000.0],["2011-12-15",10.968,11.0845,10.9388,11.0512,126000.0],["2011-12-16",11.122,11.1303,11.0221,11.1137,262600.0],["2011-12-19",10.993,11.1886,10.993,11.1678,317800.0],["2011-12-20",11.1428,11.3842,11.1428,11.3634,193000.0],["2011-12-21",11.2385,11.4425,11.147,11.4425,168000.0],["2011-12-22",11.4259,11.455,11.276,11.3717,67400.0],["2011-12-23",11.3801,11.4259,11.3426,11.3717,141600.0],["2011-12-28",11.326,11.3717,11.1053,11.1262,70600.0],["2011-12-29",11.1345,11.3426,11.0679,11.1636,307400.0],["2011-12-30",11.147,11.6381,11.1386,11.4758,650400.0],["2012-01-03",11.4883,11.9337,11.4883,11.8629,157200.0],["2012-01-04",11.8629,11.8629,11.4966,11.7547,153000.0],["2012-01-05",11.6631,11.6714,11.5008,11.5632,60000.0],["2012-01-06",11.5299,11.6048,11.4467,11.4966,236400.0],["2012-01-09",11.4675,11.4883,11.2635,11.3176,65400.0],["2012-01-10",11.4716,11.4883,11.3051,11.3051,232600.0],["2012-01-11",11.2552,11.5049,11.1969,11.2385,180000.0],["2012-01-12",11.2177,11.251,11.1803,11.2427,244600.0],["2012-01-13",11.3051,11.3051,10.943,10.9846,137800.0],["2012-01-16",10.9472,11.2136,10.7848,11.0887,78200.0],["2012-01-17",11.0679,11.1803,10.968,11.1595,166000.0],["2012-01-18",11.1595,11.3468,11.097,11.1553,191400.0],["2012-01-19",11.1428,11.2385,11.1137,11.1761,113400.0],["2012-01-20",11.1595,11.251,11.1137,11.2011,55600.0],["2012-01-23",11.3135,11.3135,11.1719,11.1886,100800.0],["2012-01-24",11.3384,11.3384,11.1678,11.2261,94000.0],["2012-01-25",11.2385,11.2385,11.0679,11.1761,378400.0],["2012-01-26",11.1636,11.3842,11.1595,11.3842,740400.0],["2012-01-27",11.3759,11.5424,11.3426,11.4508,123200.0],["2012-01-30",11.301,11.5174,11.301,11.455,54000.0],["2012-01-31",11.5133,11.6548,11.5133,11.6132,132400.0],["2012-02-01",11.6548,11.7464,11.609,11.7006,638600.0],["2012-02-02",11.5715,11.7588,11.5715,11.7214,72600.0],["2012-02-03",11.7921,11.8005,11.7006,11.7797,91000.0],["2012-02-06",11.8046,12.1668,11.7797,12.1501,131800.0],["2012-02-07",12.1085,12.1168,11.9711,12.0294,262800.0],["2012-02-08",12.0128,12.2292,12.0128,12.2292,221800.0],["2012-02-09",12.1459,12.3832,12.1293,12.2042,831400.0],["2012-02-10",12.0752,12.1543,12.071,12.071,247200.0],["2012-02-13",12.0918,12.2042,12.071,12.1127,207400.0],["2012-02-14",12.1127,12.2459,12.1127,12.1793,384400.0],["2012-02-15",12.1793,12.2792,12.0211,12.1917,468800.0],["2012-02-16",12.3208,13.0076,12.3,12.7995,1180400.0],["2012-02-17",12.8452,13.1782,12.8452,13.1116,643000.0],["2012-02-21",13.3156,13.3156,13.1116,13.1449,759200.0],["2012-02-22",13.1866,13.2781,13.1116,13.1657,387400.0],["2012-02-23",13.1075,13.1116,12.4831,12.5414,586400.0],["2012-02-24",12.4873,12.6205,12.4456,12.5497,458600.0],["2012-02-27",12.5039,12.5913,12.3832,12.3832,157200.0],["2012-02-28",12.3041,12.3041,11.9711,12.225,320000.0],["2012-02-29",12.2875,12.3166,12.096,12.1584,1012000.0],["2012-03-01",12.2125,12.2583,12.1376,12.2042,201000.0],["2012-03-02",12.1584,12.4248,12.1584,12.4165,137600.0],["2012-03-05",12.4456,12.4998,12.2708,12.4998,202400.0],["2012-03-06",12.4831,12.4831,12.2708,12.3416,212400.0],["2012-03-07",12.3624,12.3624,12.0003,12.1709,1765600.0],["2012-03-08",12.225,12.4248,12.2001,12.3999,1965000.0],["2012-03-09",12.4248,12.6288,12.3999,12.4914,274000.0],["2012-03-12",12.4873,12.5289,12.4123,12.4873,216000.0],["2012-03-13",12.454,12.7703,12.4082,12.7703,186600.0],["2012-03-14",12.7953,12.8869,12.6704,12.8619,348600.0],["2012-03-15",12.8619,13.1075,12.7745,12.9202,174400.0],["2012-03-16",12.9868,13.2781,12.9576,13.2781,1727000.0],["2012-03-19",13.2781,13.4446,13.274,13.4113,357200.0],["2012-03-20",13.3406,13.3447,13.0076,13.0201,573800.0],["2012-03-21",13.0159,13.2448,13.0159,13.1949,2903000.0],["2012-03-22",13.1741,13.2615,13.1616,13.1699,1423000.0],["2012-03-23",13.2157,13.224,13.0742,13.1366,11666200.0],["2012-03-26",13.1699,13.3114,13.1699,13.274,99200.0],["2012-03-27",13.2781,13.5862,13.2781,13.4654,1428000.0],["2012-03-28",13.4445,13.4487,13.1769,13.2313,5016800.0],["2012-03-29",13.1769,13.3776,13.064,13.2271,975400.0],["2012-03-30",13.2982,13.34,13.1518,13.2982,156800.0],["2012-04-02",13.3274,13.34,13.0473,13.1393,250200.0],["2012-04-03",12.9887,13.2062,12.9887,13.11,151800.0],["2012-04-04",12.9051,12.9804,12.3614,12.9051,465400.0],["2012-04-05",12.9051,12.9134,12.7838,12.834,224000.0],["2012-04-09",12.7587,12.788,12.6542,12.6583,88000.0],["2012-04-10",12.6709,12.7127,12.4242,12.4869,171000.0],["2012-04-11",12.5454,12.9385,12.4994,12.88,391400.0],["2012-04-12",12.8214,12.8716,12.7294,12.8298,508400.0],["2012-04-13",12.8173,12.9344,12.6918,12.8507,255800.0],["2012-04-16",12.8382,12.88,12.5371,12.7211,114000.0],["2012-04-17",12.7127,12.8549,12.6667,12.834,125800.0],["2012-04-18",12.7754,12.8674,12.7754,12.8173,184600.0],["2012-04-19",12.8131,12.9218,12.7378,12.9134,194400.0],["2012-04-20",12.9134,13.0054,12.8633,12.9218,186800.0],["2012-04-23",12.9134,12.9302,12.7545,12.88,103200.0],["2012-04-24",12.9302,12.9469,12.8549,12.8883,158400.0],["2012-04-25",12.8925,12.9134,12.7127,12.8005,157600.0],["2012-04-26",12.7545,13.4278,12.7545,13.3191,169600.0],["2012-04-27",13.1853,13.2145,12.8967,13.0054,97200.0],["2012-04-30",13.0431,13.5031,13.0054,13.4947,390000.0],["2012-05-01",13.4696,13.5282,13.2354,13.2647,193200.0],["2012-05-02",13.1853,13.3274,13.0933,13.2814,57400.0],["2012-05-03",13.3358,13.4738,13.1853,13.3023,76000.0],["2012-05-04",13.2982,13.2982,13.0096,13.0263,205800.0],["2012-05-07",13.0347,13.1727,12.9636,13.0389,83800.0],["2012-05-08",12.9971,12.9971,12.5245,12.6751,125400.0],["2012-05-09",12.6374,12.6793,12.4284,12.5078,94000.0],["2012-05-10",12.5036,12.7378,12.4785,12.5664,432000.0],["2012-05-11",12.6416,13.3149,12.3573,13.1853,158400.0],["2012-05-14",13.0598,13.2522,12.7587,13.0933,186000.0],["2012-05-15",13.0347,13.1434,12.4409,12.6583,405000.0],["2012-05-16",12.7545,12.8423,12.5078,12.5914,104000.0],["2012-05-17",12.5622,12.5914,12.2653,12.4074,107200.0],["2012-05-18",12.3991,12.4827,12.3196,12.4576,84000.0],["2012-05-22",12.5413,13.1476,12.4744,13.0724,170000.0],["2012-05-23",13.064,13.064,12.5036,12.6249,224800.0],["2012-05-24",12.6249,13.0598,12.5287,12.9427,170000.0],["2012-05-25",12.9051,13.0724,12.7002,13.0682,95000.0],["2012-05-28",13.0891,13.0891,12.5873,12.6416,81800.0],["2012-05-29",12.9302,13.0222,12.7838,12.9511,99000.0],["2012-05-30",12.8758,13.1518,12.8549,12.9804,153600.0],["2012-05-31",13.0013,13.1267,12.8842,13.0431,226400.0],["2012-06-01",13.0431,13.1727,12.328,12.3865,269800.0],["2012-06-04",12.3656,12.3656,12.0896,12.1649,260200.0],["2012-06-05",12.0938,12.4074,12.0687,12.4074,186400.0],["2012-06-06",12.466,13.0431,12.3154,12.8173,263200.0],["2012-06-07",12.8465,12.8465,12.3782,12.3782,169400.0],["2012-06-08",12.4033,12.5371,12.3698,12.3698,114600.0],["2012-06-11",12.5287,12.5287,12.1607,12.2318,91800.0],["2012-06-12",12.1942,12.2067,11.9182,12.1231,151000.0],["2012-06-13",12.1189,12.1691,11.9516,12.1064,187600.0],["2012-06-14",12.1273,12.1273,11.8973,11.9098,90200.0],["2012-06-15",11.9809,11.9809,11.7969,11.8596,211200.0],["2012-06-18",11.8136,12.3573,11.7091,12.3573,295800.0],["2012-06-19",12.2736,12.5998,12.2736,12.5705,88400.0],["2012-06-20",12.5496,12.6709,12.1984,12.2903,105200.0],["2012-06-21",12.2778,12.2778,11.776,11.776,313600.0],["2012-06-22",11.8136,11.9098,11.7467,11.8763,192600.0],["2012-06-25",11.8178,11.8345,11.5,11.6798,959600.0],["2012-06-26",11.6714,11.6714,11.4833,11.5543,140800.0],["2012-06-27",11.4955,11.9075,11.4955,11.8235,92800.0],["2012-06-28",11.8192,11.8192,11.5459,11.6384,80800.0],["2012-06-29",11.7478,12.2649,11.7436,12.1935,170600.0],["2012-07-03",12.2103,12.2103,11.9286,12.1304,86800.0],["2012-07-04",12.2355,12.3322,12.122,12.122,33000.0],["2012-07-05",12.0925,12.3911,11.9748,12.2776,292800.0],["2012-07-06",12.2481,12.2481,11.9244,11.9286,189800.0],["2012-07-09",11.8865,11.9622,11.773,11.8235,84400.0],["2012-07-10",11.8361,11.9664,11.7856,11.8655,120000.0],["2012-07-11",11.8697,11.9117,11.8361,11.8949,40200.0],["2012-07-12",11.8529,11.8571,11.5207,11.6048,201000.0],["2012-07-13",11.6889,11.7057,11.5628,11.5628,539600.0],["2012-07-16",11.567,11.588,11.3736,11.4072,70200.0],["2012-07-17",11.4576,11.5838,11.0582,11.5291,279800.0],["2012-07-18",11.5501,11.5501,11.3778,11.5039,122200.0],["2012-07-19",11.4408,11.7772,11.4408,11.6847,208200.0],["2012-07-20",11.6216,11.7183,11.3693,11.4114,204400.0],["2012-07-23",11.3483,11.3735,11.2895,11.2937,73000.0],["2012-07-24",11.3483,11.3483,11.0792,11.1423,182000.0],["2012-07-25",11.1423,11.2096,11.1423,11.2096,410200.0],["2012-07-26",11.2138,11.2853,11.197,11.197,230800.0],["2012-07-27",11.2264,11.7646,11.218,11.7099,382200.0],["2012-07-30",11.6763,12.1893,11.6763,12.1346,223200.0],["2012-07-31",12.1472,12.1682,11.9412,12.1136,146400.0],["2012-08-01",12.101,12.1052,11.9202,11.9832,63600.0],["2012-08-02",12.0042,12.1388,11.8361,11.9412,68800.0],["2012-08-03",12.1052,13.4633,12.0673,13.1269,433800.0],["2012-08-07",13.3497,13.6861,13.2446,13.4086,368000.0],["2012-08-08",13.2909,13.56,13.2909,13.396,309200.0],["2012-08-09",13.4128,13.4254,13.0092,13.2951,185400.0],["2012-08-10",13.2026,13.3666,13.0596,13.1773,187800.0],["2012-08-13",13.1773,13.3834,13.1395,13.3708,77000.0],["2012-08-14",13.4212,13.4212,13.2572,13.3876,107400.0],["2012-08-15",13.3708,13.56,13.3329,13.3497,76600.0],["2012-08-16",13.3287,13.6062,13.3287,13.4591,114800.0],["2012-08-17",13.5263,13.6651,13.4044,13.6651,204400.0],["2012-08-20",13.5684,13.6987,13.4801,13.56,62800.0],["2012-08-21",13.5642,13.6062,13.4548,13.5389,125400.0],["2012-08-22",13.5179,13.5179,13.1353,13.2446,88600.0],["2012-08-23",13.2278,13.2572,13.0722,13.1185,132800.0],["2012-08-24",13.1059,13.1815,13.1017,13.1311,185800.0],["2012-08-27",13.1227,13.2278,13.1227,13.2026,402800.0],["2012-08-28",13.1815,13.6272,13.1815,13.4044,209600.0],["2012-08-29",13.417,13.5894,13.1437,13.2152,162400.0],["2012-08-30",13.1395,13.2572,13.026,13.1185,273400.0],["2012-08-31",13.2068,13.3708,13.1185,13.2656,43200.0],["2012-09-04",13.4128,13.4128,13.1815,13.2698,203200.0],["2012-09-05",13.2656,13.5179,13.2656,13.4549,360400.0],["2012-09-06",13.5179,13.9636,13.4548,13.9005,572600.0],["2012-09-07",13.8753,14.1024,13.766,14.0057,431000.0],["2012-09-10",14.0057,14.2537,14.0057,14.1528,354000.0],["2012-09-11",14.1612,14.2285,13.993,14.0435,157600.0],["2012-09-12",14.0393,14.3504,14.0393,14.2285,354800.0],["2012-09-13",14.2495,14.3252,14.1066,14.3168,146400.0],["2012-09-14",14.363,14.8172,14.3588,14.6742,331400.0],["2012-09-17",14.6364,14.7457,14.4219,14.464,187200.0],["2012-09-18",14.3841,14.527,14.2832,14.464,142200.0],["2012-09-19",14.5018,14.5312,14.2916,14.3967,119800.0],["2012-09-20",14.3378,14.464,14.279,14.4429,106000.0],["2012-09-21",14.4009,14.8886,14.4009,14.6742,558200.0],["2012-09-24",14.6616,14.6658,14.3925,14.506,320600.0],["2012-09-25",14.506,14.6742,14.5018,14.5649,81800.0],["2012-09-26",14.624,14.624,14.227,14.3115,162600.0],["2012-09-27",14.2904,14.6705,14.2566,14.6198,131800.0],["2012-09-28",14.548,14.6324,14.0835,14.1468,255600.0],["2012-10-01",14.2102,14.776,14.2102,14.7042,336600.0],["2012-10-02",14.624,14.9323,14.5944,14.5987,175800.0],["2012-10-03",14.6451,14.7802,14.4593,14.7676,146600.0],["2012-10-04",14.8098,14.9829,14.548,14.6198,82000.0],["2012-10-05",14.5691,14.8225,14.5226,14.624,103200.0],["2012-10-09",14.4804,14.6747,14.3242,14.4846,93400.0],["2012-10-10",14.4804,14.5944,14.2608,14.5395,206800.0],["2012-10-11",14.6451,14.6536,14.4635,14.4635,48800.0],["2012-10-12",14.4382,14.5058,14.2904,14.4931,62600.0],["2012-10-15",14.3622,14.8647,14.3622,14.8394,102600.0],["2012-10-16",14.9112,14.9829,14.7507,14.7591,179800.0],["2012-10-17",14.7802,14.8098,14.548,14.7169,75200.0],["2012-10-18",14.6536,14.9196,14.6536,14.7845,158800.0],["2012-10-19",14.7845,14.8351,14.6578,14.6578,125600.0],["2012-10-22",14.6493,14.7169,14.51,14.6282,52600.0],["2012-10-23",14.4255,14.7802,14.3411,14.6747,90800.0],["2012-10-24",14.7,14.7465,14.4804,14.662,130000.0],["2012-10-25",14.6747,14.6747,14.4846,14.586,47000.0],["2012-10-26",14.6113,14.8309,14.6113,14.7971,125400.0],["2012-10-29",14.7633,14.7971,14.6198,14.7802,57800.0],["2012-10-30",14.738,14.738,14.4762,14.5311,17600.0],["2012-10-31",14.5691,14.8605,14.4973,14.5269,103600.0],["2012-11-01",14.4931,15.8064,14.4931,15.7473,346400.0],["2012-11-02",15.7473,16.0725,15.5024,15.6713,229400.0],["2012-11-05",15.6671,15.8275,15.591,15.7684,233800.0],["2012-11-06",15.7135,15.8022,15.4813,15.7051,131000.0],["2012-11-07",15.6797,15.836,15.6206,15.6417,282000.0],["2012-11-08",15.6671,15.7431,15.515,15.6248,211000.0],["2012-11-09",15.6079,15.8022,15.5995,15.684,36400.0],["2012-11-12",15.5784,15.8571,15.5742,15.722,113000.0],["2012-11-13",15.6628,15.988,15.6628,15.8867,154400.0],["2012-11-14",15.8951,15.8993,15.2617,15.4897,89200.0],["2012-11-15",15.2617,15.3883,15.1392,15.3334,51200.0],["2012-11-16",15.2279,15.3883,15.173,15.3715,24400.0],["2012-11-19",15.5235,15.8909,15.5235,15.7895,173800.0],["2012-11-20",15.7726,15.8951,15.6459,15.8782,105600.0],["2012-11-21",15.8444,15.9373,15.8106,15.8782,36200.0],["2012-11-22",15.8486,15.9289,15.8318,15.9204,27400.0],["2012-11-23",15.8233,15.9035,15.7473,15.9035,40200.0],["2012-11-26",15.7346,15.8191,15.2954,15.5615,110800.0],["2012-11-27",15.7135,15.722,15.2912,15.4137,86600.0],["2012-11-28",15.3081,15.6122,15.287,15.5742,73200.0],["2012-11-29",15.5361,15.5953,15.2448,15.3715,49800.0],["2012-11-30",15.3377,15.7346,15.3039,15.7346,518800.0],["2012-12-03",15.6459,15.8951,15.5784,15.8444,260200.0],["2012-12-04",15.7389,16.0387,15.7304,16.0387,199200.0],["2012-12-05",15.8909,16.4061,15.8613,16.3301,188400.0],["2012-12-06",16.2583,16.3047,16.1105,16.2414,177200.0],["2012-12-07",16.2583,16.8917,16.2329,16.6214,156200.0],["2012-12-10",16.6975,16.6975,16.3005,16.4187,249400.0],["2012-12-11",16.4567,16.4567,16.1147,16.3723,243600.0],["2012-12-12",16.3765,16.5665,16.3427,16.5116,146000.0],["2012-12-13",16.3427,16.5285,16.1696,16.3047,123600.0],["2012-12-14",16.3765,16.3765,16.0344,16.1696,375800.0],["2012-12-17",16.102,16.537,16.0133,16.0767,322000.0],["2012-12-18",16.0725,16.5328,16.0725,16.4567,338400.0],["2012-12-19",16.5243,16.8917,16.4018,16.6172,324400.0],["2012-12-20",16.7946,17.4491,16.7861,17.3013,558600.0],["2012-12-21",17.0184,17.0775,16.6214,16.803,235600.0],["2012-12-24",16.841,16.8453,16.5032,16.6679,55400.0],["2012-12-27",16.7315,17.0113,16.6806,17.0113,135200.0],["2012-12-28",16.8714,17.0282,16.7188,16.7527,112200.0],["2012-12-31",16.7866,16.9434,16.6976,16.8502,33000.0],["2013-01-02",16.918,17.7616,16.918,17.6725,325400.0],["2013-01-03",17.7065,17.7065,17.4097,17.5581,455600.0],["2013-01-04",17.592,17.6768,17.5581,17.5962,129600.0],["2013-01-07",17.592,17.6259,17.5072,17.6005,237600.0],["2013-01-08",17.6344,17.6641,17.486,17.5878,468600.0],["2013-01-09",17.6344,17.804,17.5284,17.6556,391400.0],["2013-01-10",17.592,17.6725,17.38,17.4436,415800.0],["2013-01-11",17.5072,17.6005,17.397,17.5793,252000.0],["2013-01-14",17.3801,17.592,17.1766,17.2741,277200.0],["2013-01-15",17.2529,17.4309,17.1384,17.3207,375000.0],["2013-01-16",17.1978,17.3419,17.1469,17.1639,75600.0],["2013-01-17",17.1554,17.4606,17.1554,17.38,247800.0],["2013-01-18",17.3801,17.4479,17.1681,17.2359,110600.0],["2013-01-21",17.1469,17.2995,17.0748,17.2147,83600.0],["2013-01-22",17.007,17.1851,16.9307,17.1427,343200.0],["2013-01-23",16.9434,17.1003,16.8502,16.8629,75800.0],["2013-01-24",16.8714,17.4564,16.8671,17.1257,196200.0],["2013-01-25",16.9731,17.1596,16.9053,16.9773,96000.0],["2013-01-28",17.0621,17.0621,16.9138,16.9519,111600.0],["2013-01-29",16.935,17.0621,16.935,17.0028,285000.0],["2013-01-30",16.9138,17.1808,16.9053,17.1766,333400.0],["2013-01-31",17.1257,17.3461,16.9985,17.3207,138400.0],["2013-02-01",17.3377,17.4394,17.2444,17.2656,291800.0],["2013-02-04",17.0028,17.5072,17.0028,17.2529,145400.0],["2013-02-05",17.3673,17.3673,16.9985,17.0113,174200.0],["2013-02-06",17.0791,17.0833,16.7527,16.8968,143600.0],["2013-02-07",16.812,17.024,16.7357,16.8205,253200.0],["2013-02-08",16.6637,16.9858,16.6637,16.7993,76000.0],["2013-02-11",16.9477,16.9477,16.5874,16.7272,197600.0],["2013-02-12",16.6764,16.6976,16.5153,16.6297,355800.0],["2013-02-13",16.6425,17.1469,16.6382,16.7527,245400.0],["2013-02-14",16.8502,16.8502,16.2355,16.5789,291000.0],["2013-02-15",16.5068,16.7188,16.439,16.4687,199000.0],["2013-02-19",16.4687,17.0579,16.3924,17.0113,374400.0],["2013-02-20",17.0113,17.1639,17.0113,17.0748,352000.0],["2013-02-21",17.0579,17.4945,16.9222,17.308,679200.0],["2013-02-22",17.2529,17.6132,17.2529,17.5962,407200.0],["2013-02-25",17.6895,18.2787,17.592,17.698,144200.0],["2013-02-26",17.5072,17.8421,17.3037,17.6556,156000.0],["2013-02-27",17.4267,17.804,17.4267,17.7828,131000.0],["2013-02-28",17.7997,18.0964,17.7997,18.088,425800.0],["2013-03-01",18.088,18.266,17.9778,18.2067,220400.0],["2013-03-04",18.266,18.2702,17.8294,17.9989,240200.0],["2013-03-05",17.9735,18.3169,17.9523,18.2279,130600.0],["2013-03-06",18.2703,18.3338,18.0668,18.1939,218600.0],["2013-03-07",18.1982,18.3465,18.1219,18.3423,179000.0],["2013-03-08",18.2914,18.3847,18.2491,18.3381,151800.0],["2013-03-11",18.3126,18.3508,18.2872,18.3296,80200.0],["2013-03-12",18.249,18.3847,18.249,18.3254,105200.0],["2013-03-13",18.3423,18.3593,18.2279,18.3338,100400.0],["2013-03-14",18.3762,18.3762,18.2745,18.3296,114400.0],["2013-03-15",18.2745,18.3508,18.2575,18.3508,135000.0],["2013-03-18",18.249,18.3889,18.2236,18.3635,148000.0],["2013-03-19",18.3338,18.4017,18.3084,18.4017,185200.0],["2013-03-20",18.4313,18.7832,18.4144,18.4949,242200.0],["2013-03-21",18.461,18.8595,18.4483,18.7747,290600.0],["2013-03-22",18.7111,18.851,18.6518,18.8383,228800.0],["2013-03-25",18.9273,19.0672,18.8086,18.8128,177400.0],["2013-03-26",18.8873,18.8873,18.7129,18.7937,125200.0],["2013-03-27",18.7639,19.0405,18.7001,19.0192,108600.0],["2013-03-28",18.9979,19.0745,18.8745,19.066,142800.0],["2013-04-01",18.9767,19.0149,18.7894,18.9384,149600.0],["2013-04-02",18.8788,19.1213,18.7894,19.0745,174200.0],["2013-04-03",19.1043,19.1043,18.7001,18.7214,144800.0],["2013-04-04",18.798,18.798,18.4618,18.5214,187200.0],["2013-04-05",18.4065,18.5937,18.2789,18.4788,378000.0],["2013-04-08",18.364,18.6363,18.3001,18.6192,108200.0],["2013-04-09",18.5171,18.5512,18.3299,18.4448,175400.0],["2013-04-10",18.4023,18.6958,18.3895,18.6192,340000.0],["2013-04-11",18.7511,18.8448,18.6065,18.798,94400.0],["2013-04-12",18.815,18.9639,18.798,18.849,98200.0],["2013-04-15",18.7256,18.7724,18.3469,18.398,175400.0],["2013-04-16",18.5427,18.8703,18.4108,18.7809,80000.0],["2013-04-17",18.6533,18.6533,18.1555,18.1682,158000.0],["2013-04-18",18.1044,18.3384,18.0363,18.2448,86600.0],["2013-04-19",18.1385,18.6107,18.1385,18.4108,170200.0],["2013-04-22",18.5512,18.7256,18.4405,18.6831,77400.0],["2013-04-23",18.5171,18.7384,18.4874,18.6831,62800.0],["2013-04-24",18.5724,18.7426,18.5384,18.5682,83600.0],["2013-04-25",18.4576,18.6363,18.4108,18.4831,154200.0],["2013-04-26",18.3895,18.4235,18.1172,18.1682,234000.0],["2013-04-29",18.2916,18.5724,18.1852,18.5341,175200.0],["2013-04-30",18.3384,18.4916,18.2789,18.3299,117800.0],["2013-05-01",18.215,18.8065,18.215,18.5469,201200.0],["2013-05-02",18.5852,19.0405,18.5342,18.7341,143400.0],["2013-05-03",18.9213,18.9213,18.4108,18.4788,100000.0],["2013-05-06",18.5044,18.6022,18.4448,18.5512,154000.0],["2013-05-07",18.4618,18.6575,18.4618,18.4746,138000.0],["2013-05-08",18.4873,18.5895,18.3767,18.5044,118600.0],["2013-05-09",18.5086,18.8022,18.2916,18.5639,204000.0],["2013-05-10",18.5384,18.6065,18.198,18.4618,154000.0],["2013-05-13",18.4405,18.4405,17.8704,18.1512,139600.0],["2013-05-14",18.0831,18.7469,18.0789,18.7043,407000.0],["2013-05-15",18.4448,18.7511,18.4448,18.7001,145800.0],["2013-05-16",18.6448,18.8107,18.5767,18.6575,198000.0],["2013-05-17",18.7214,18.8916,18.4746,18.7767,64200.0],["2013-05-21",18.8065,19.317,18.8065,19.1469,262400.0],["2013-05-22",19.1256,19.4234,19.049,19.2788,292600.0],["2013-05-23",18.9426,19.2022,18.8533,19.0703,176600.0],["2013-05-24",19.1468,19.1468,18.8065,18.9341,84800.0],["2013-05-27",18.9341,19.0788,18.849,19.0788,13400.0],["2013-05-28",19.0192,19.1341,18.7767,18.9171,133400.0],["2013-05-29",18.9128,18.9469,18.7214,18.7809,122800.0],["2013-05-30",18.8065,18.849,18.6746,18.8277,70600.0],["2013-05-31",18.7852,18.8235,18.6916,18.7171,81200.0],["2013-06-03",18.7639,18.7852,18.5512,18.7554,85800.0],["2013-06-04",18.7426,18.7469,18.3299,18.3682,66800.0],["2013-06-05",18.3342,18.3342,17.9172,18.0831,69800.0],["2013-06-06",18.0406,18.2278,18.0321,18.1938,46200.0],["2013-06-07",18.2576,18.4108,18.147,18.3852,83000.0],["2013-06-10",18.381,18.381,18.0831,18.1512,96400.0],["2013-06-11",18.0533,18.0661,17.4024,17.6789,327600.0],["2013-06-12",17.7598,17.8278,17.4492,17.7385,80800.0],["2013-06-13",17.6789,17.9214,17.6534,17.9172,124200.0],["2013-06-14",17.9853,18.0023,17.7428,17.8959,94200.0],["2013-06-17",17.8874,18.3682,17.8874,18.147,185400.0],["2013-06-18",18.0874,18.2406,17.9853,18.1384,216000.0],["2013-06-19",18.1895,18.3214,17.9215,18.0448,97200.0],["2013-06-20",17.8789,18.0321,17.781,17.9044,59400.0],["2013-06-21",18.0874,18.1257,17.8704,17.9129,94600.0],["2013-06-24",17.7981,18.2321,17.7513,18.0193,98400.0],["2013-06-25",18.0831,18.4448,18.0236,18.364,285200.0],["2013-06-26",18.4771,18.6779,18.3746,18.6138,67800.0],["2013-06-27",18.5369,18.7291,18.5369,18.6651,64200.0],["2013-06-28",18.6224,19.0068,18.5797,18.9641,124800.0],["2013-07-02",18.9641,19.0367,18.7761,18.9726,108000.0],["2013-07-03",19.0068,19.3271,18.9769,19.2801,176600.0],["2013-07-04",19.263,19.263,19.1135,19.1819,25400.0],["2013-07-05",19.2844,19.5065,18.9213,19.0239,89800.0],["2013-07-08",19.2161,19.2161,18.8615,19.0495,196400.0],["2013-07-09",19.0495,19.058,18.7121,18.8445,97200.0],["2013-07-10",18.9811,19.4296,18.9598,19.3527,100600.0],["2013-07-11",19.5706,20.0788,19.4766,19.9208,139200.0],["2013-07-12",19.9251,19.9251,19.3997,19.4595,88800.0],["2013-07-15",19.4766,19.7414,19.3698,19.6261,53000.0],["2013-07-16",19.5279,19.6731,19.3741,19.6603,53400.0],["2013-07-17",19.7884,19.9635,19.6859,19.8866,87800.0],["2013-07-18",19.861,20.5957,19.861,20.4419,281000.0],["2013-07-19",20.3522,20.3522,19.9635,19.9891,96400.0],["2013-07-22",19.814,20.0618,19.609,19.75,281200.0],["2013-07-23",19.8055,19.9464,19.7201,19.9336,154800.0],["2013-07-24",20.0319,20.1045,19.8183,20.1045,77400.0],["2013-07-25",20.113,20.113,19.7542,19.767,122600.0],["2013-07-26",19.6474,19.6474,19.3271,19.4083,98600.0],["2013-07-29",19.3997,19.767,19.2929,19.7115,66400.0],["2013-07-30",19.7969,20.2668,19.7969,19.8781,172800.0],["2013-07-31",19.9977,20.4205,19.9891,20.2881,323000.0],["2013-08-01",20.7067,21.4926,20.3992,21.3858,173000.0],["2013-08-02",21.3645,21.5908,20.8007,21.2748,237800.0],["2013-08-06",21.5951,21.8941,21.1765,21.3303,197400.0],["2013-08-07",21.3303,21.4328,20.8434,21.3004,239600.0],["2013-08-08",21.3773,21.531,21.0441,21.3132,114000.0],["2013-08-09",21.2491,21.3431,20.8007,21.1253,115000.0],["2013-08-12",21.1253,21.4072,20.9416,21.0698,102800.0],["2013-08-13",21.0142,21.0996,20.8135,21.0313,97000.0],["2013-08-14",20.9672,21.4243,20.9587,21.0612,59600.0],["2013-08-15",21.0142,21.1424,20.8007,21.0356,161200.0],["2013-08-16",21.0655,21.3004,20.9886,21.2064,82800.0],["2013-08-19",21.1893,21.2705,20.8647,20.9203,65200.0],["2013-08-20",20.8861,21.4157,20.5615,21.373,170600.0],["2013-08-21",21.3559,21.578,21.0996,21.4157,198400.0],["2013-08-22",21.3132,21.5695,21.0142,21.4243,137600.0],["2013-08-23",21.4243,21.5908,21.2107,21.2577,157000.0],["2013-08-26",21.2491,21.2491,20.8434,20.9971,93800.0],["2013-08-27",20.8861,20.9502,20.4846,20.5914,87200.0],["2013-08-28",20.5914,20.711,20.3436,20.6725,131200.0],["2013-08-29",20.7024,20.7836,20.5401,20.5743,28200.0],["2013-08-30",20.5743,20.6768,20.5529,20.6384,35800.0],["2013-09-03",20.7024,21.6037,20.5529,21.6037,281000.0],["2013-09-04",21.4883,21.9795,21.2192,21.9283,334600.0],["2013-09-05",21.9368,22.2102,21.8685,22.1076,285200.0],["2013-09-06",22.0863,22.1034,21.8129,22.0137,102000.0],["2013-09-09",22.1589,22.2529,21.9923,22.1589,136600.0],["2013-09-10",22.2571,22.7398,22.1973,22.6245,124000.0],["2013-09-11",22.6373,22.6373,22.1632,22.2016,162800.0],["2013-09-12",22.2272,22.3853,22.035,22.0479,117800.0],["2013-09-13",22.1247,22.1247,21.924,21.9454,75000.0],["2013-09-16",22.0478,22.4237,21.9923,22.2785,154200.0],["2013-09-17",22.2614,22.5647,22.1717,22.475,140000.0],["2013-09-18",22.4664,22.8466,22.4152,22.5988,177600.0],["2013-09-19",22.6074,22.6373,22.1077,22.3255,112000.0],["2013-09-20",22.4194,22.7355,22.4194,22.7099,333200.0],["2013-09-23",22.7398,23.3335,22.7142,23.2438,204000.0],["2013-09-24",23.2908,23.7478,23.1669,23.6795,307800.0],["2013-09-25",23.7544,23.8401,23.5188,23.5188,526800.0],["2013-09-26",23.4417,23.5788,22.9362,23.2789,176600.0],["2013-09-27",23.2189,23.2746,22.8762,22.9876,90800.0],["2013-09-30",22.8119,22.8762,22.5206,22.5335,154400.0],["2013-10-01",22.3836,23.3903,22.375,23.2618,234400.0],["2013-10-02",23.2189,23.386,23.2189,23.296,187400.0],["2013-10-03",23.3089,23.3089,22.2893,22.5335,234800.0],["2013-10-04",22.6492,22.9019,22.4735,22.8634,209600.0],["2013-10-07",22.9233,23.2104,22.7434,23.0047,230000.0],["2013-10-08",23.0219,23.1332,22.9533,23.0733,113400.0],["2013-10-09",23.0647,24.1957,23.0476,23.7716,298800.0],["2013-10-10",23.9772,24.0586,23.793,23.9986,132200.0],["2013-10-11",23.9086,24.0671,23.7501,23.8058,162200.0],["2013-10-15",23.8701,23.8829,23.1761,23.5616,139600.0],["2013-10-16",23.6901,23.8401,23.5359,23.733,101600.0],["2013-10-17",23.7373,23.8101,23.4931,23.8015,95000.0],["2013-10-18",23.8187,24.2685,23.7673,23.8572,158400.0],["2013-10-21",23.8658,24.0543,23.5702,23.7416,225000.0],["2013-10-22",23.8272,24.0114,23.6045,23.733,251600.0],["2013-10-23",23.6302,23.96,23.5745,23.9515,169000.0],["2013-10-24",24.0243,24.1357,23.8272,23.9857,84000.0],["2013-10-25",23.9857,23.99,23.5873,23.6259,173000.0],["2013-10-28",23.763,24.2128,23.6687,24.2128,133800.0],["2013-10-29",24.1742,24.9668,24.1742,24.8511,196400.0],["2013-10-30",24.9411,25.121,24.7226,24.9111,174200.0],["2013-10-31",25.3652,26.8774,25.3652,26.5433,429600.0],["2013-11-01",26.826,28.1926,26.736,28.1412,561800.0],["2013-11-04",28.2697,28.3511,27.9655,28.0598,453200.0],["2013-11-05",28.0341,28.1155,27.4257,28.0469,393600.0],["2013-11-06",28.1369,28.1369,27.4986,27.7385,341800.0],["2013-11-07",27.7042,27.8456,27.2587,27.6442,306000.0],["2013-11-08",27.7856,28.4496,27.7599,28.3596,282400.0],["2013-11-11",28.2654,28.4453,28.1669,28.3682,106600.0],["2013-11-12",28.2825,29.0022,28.1926,28.8137,186200.0],["2013-11-13",28.848,29.1093,28.6424,28.8223,150600.0],["2013-11-14",28.7152,29.4435,28.7152,28.848,271400.0],["2013-11-15",28.8095,29.0751,28.6252,28.9423,241000.0],["2013-11-18",29.1222,29.692,29.0237,29.6277,290000.0],["2013-11-19",29.5591,29.6962,29.3792,29.6363,330800.0],["2013-11-20",29.5292,29.602,29.1565,29.3235,301000.0],["2013-11-21",29.5035,29.6534,29.2293,29.6448,234400.0],["2013-11-22",29.6834,29.9918,29.3492,29.9147,232400.0],["2013-11-25",29.8076,30.0518,29.2379,29.8119,219600.0],["2013-11-26",29.5334,30.0946,29.135,29.135,312000.0],["2013-11-27",29.135,29.4221,29.0022,29.2464,336200.0],["2013-11-28",29.345,29.4906,29.225,29.345,84800.0],["2013-11-29",29.452,29.5634,29.285,29.4392,135400.0],["2013-12-02",29.4306,30.3774,28.9551,30.2531,518800.0],["2013-12-03",30.2489,30.2489,29.7091,30.009,428200.0],["2013-12-04",29.9875,30.7244,29.9875,30.1974,376000.0],["2013-12-05",30.236,30.6473,30.1803,30.4888,236600.0],["2013-12-06",30.6772,30.99,30.5402,30.7158,198600.0],["2013-12-09",30.8658,30.99,30.7801,30.8315,235600.0],["2013-12-10",30.8272,30.96,30.493,30.8657,204400.0],["2013-12-11",30.9214,30.9214,29.9618,30.0047,185800.0],["2013-12-12",29.8033,30.1718,29.7733,29.8633,227200.0],["2013-12-13",29.9704,29.9875,29.6877,29.8804,202400.0],["2013-12-16",29.8676,30.0946,29.5163,29.5634,288400.0],["2013-12-17",29.6191,29.6834,28.7152,28.788,367800.0],["2013-12-18",28.7024,28.8309,28.1883,28.6724,1054200.0],["2013-12-19",28.6509,29.1308,28.6124,28.9894,266000.0],["2013-12-20",28.9722,29.1136,28.6767,28.6767,257200.0],["2013-12-23",28.7452,28.7452,28.3468,28.4453,148800.0],["2013-12-24",28.2611,28.4068,28.1626,28.2611,183200.0],["2013-12-27",28.1001,28.5467,27.9798,28.5038,227600.0],["2013-12-30",28.5596,28.6369,28.2418,28.5038,161000.0],["2013-12-31",28.4909,28.5038,28.2676,28.2847,133000.0],["2014-01-02",28.2547,28.4694,27.516,27.6448,370400.0],["2014-01-03",27.5933,27.5976,26.3135,27.4301,795600.0],["2014-01-06",27.4258,27.8166,27.3743,27.7436,336400.0],["2014-01-07",27.8295,28.2933,27.8295,28.2074,449000.0],["2014-01-08",28.2804,28.6068,28.1688,28.3835,456800.0],["2014-01-09",28.4737,28.7357,28.216,28.2504,259800.0],["2014-01-10",28.4393,29.3198,28.4222,29.1995,349600.0],["2014-01-13",29.2038,29.7664,29.178,29.3756,771000.0],["2014-01-14",29.4744,29.5474,29.2467,29.2768,361400.0],["2014-01-15",29.3627,29.6333,29.2854,29.3584,324400.0],["2014-01-16",29.5731,29.9382,29.3112,29.6376,413600.0],["2014-01-17",29.6934,29.702,29.2854,29.4357,244600.0],["2014-01-20",29.4357,29.6934,29.4357,29.6934,144600.0],["2014-01-21",29.6977,29.9253,29.4529,29.6462,278200.0],["2014-01-22",29.6333,30.1014,29.483,29.6676,374400.0],["2014-01-23",29.6676,29.6762,29.3541,29.3885,185800.0],["2014-01-24",29.3541,29.5259,28.7743,29.1351,322400.0],["2014-01-27",28.7872,29.2381,28.624,29.0406,201200.0],["2014-01-28",29.0535,29.3112,28.7958,29.1007,204800.0],["2014-01-29",29.075,29.3112,28.813,29.0277,273000.0],["2014-01-30",29.0664,29.2854,28.8602,29.0535,260400.0],["2014-01-31",28.6841,29.1437,28.6841,29.1093,239200.0],["2014-02-03",29.0449,29.0621,28.6068,28.9118,216200.0],["2014-02-04",28.7915,28.7915,28.2461,28.3019,222800.0],["2014-02-05",28.3105,28.8216,28.3105,28.7443,126800.0],["2014-02-06",28.7443,29.2339,28.7099,29.1222,203400.0],["2014-02-07",29.1351,29.1351,28.6798,28.8559,95200.0],["2014-02-10",28.8817,29.0062,28.3492,28.4436,232200.0],["2014-02-11",28.4136,28.6068,28.2375,28.3406,237400.0],["2014-02-12",28.3062,28.4909,28.2761,28.3492,366000.0],["2014-02-13",28.4093,28.813,28.2332,28.7314,336400.0],["2014-02-14",28.5725,28.9934,28.5725,28.8259,113000.0],["2014-02-18",28.7571,28.8001,28.4007,28.6712,240400.0],["2014-02-19",28.7743,28.8173,28.3749,28.4179,298200.0],["2014-02-20",28.4093,28.4565,28.2461,28.4393,248800.0],["2014-02-21",28.3792,28.5467,28.3663,28.405,132200.0],["2014-02-24",28.4651,28.5252,28.3363,28.4222,168000.0],["2014-02-25",28.3749,28.4952,28.0442,28.4007,170000.0],["2014-02-26",28.4651,28.4651,28.1087,28.2332,156600.0],["2014-02-27",28.0485,29.1823,28.0485,29.0492,490200.0],["2014-02-28",28.9891,29.5817,28.7099,29.1394,640400.0],["2014-03-03",29.1136,29.1136,28.2375,28.259,678400.0],["2014-03-04",28.5338,28.6111,28.2676,28.3835,420200.0],["2014-03-05",28.3835,28.4823,28.1688,28.4651,190400.0],["2014-03-06",28.5295,28.5982,27.9798,27.997,194400.0],["2014-03-07",28.0142,28.2804,27.8381,28.1731,139600.0],["2014-03-10",28.1129,28.7142,28.0271,28.7056,399400.0],["2014-03-11",28.7572,29.2596,28.4866,29.1093,417000.0],["2014-03-12",29.1694,29.1694,28.77,29.0019,324400.0],["2014-03-13",29.0664,29.8094,28.9805,29.5517,684000.0],["2014-03-14",29.5517,29.5688,28.6412,28.7142,247600.0],["2014-03-17",28.6927,29.4314,28.6927,29.1265,182400.0],["2014-03-18",29.178,29.3283,28.8817,29.1866,131400.0],["2014-03-19",29.2725,29.3069,29.1179,29.2553,148000.0],["2014-03-20",29.3069,29.7063,29.2124,29.629,243200.0],["2014-03-21",29.5688,29.6333,29.1952,29.3026,207400.0],["2014-03-24",29.3713,29.4056,28.4909,28.7443,169800.0],["2014-03-25",28.8216,28.9332,28.6498,28.813,138400.0],["2014-03-26",28.7936,29.2372,28.7936,29.2286,278000.0],["2014-03-27",29.2243,29.2975,28.7247,28.7419,287400.0],["2014-03-28",28.828,28.9443,28.3328,28.5438,133600.0],["2014-03-31",28.6386,29.2802,28.5524,29.0994,199600.0],["2014-04-01",29.0692,29.319,28.7979,28.7979,144800.0],["2014-04-02",28.7979,28.8453,28.2596,28.4577,315400.0],["2014-04-03",28.3673,28.8022,28.251,28.6515,167600.0],["2014-04-04",28.617,29.151,28.617,29.0821,144200.0],["2014-04-07",29.0089,29.0261,28.4405,28.4878,186800.0],["2014-04-08",28.2768,28.3716,27.8591,28.1304,209400.0],["2014-04-09",28.2122,28.8754,28.1821,28.8323,235600.0],["2014-04-10",28.7505,28.8022,27.8462,28.1304,295000.0],["2014-04-11",27.9064,28.0959,27.661,27.6954,209600.0],["2014-04-14",27.6394,28.195,27.1313,27.7428,255400.0],["2014-04-15",27.7083,27.9452,27.605,27.8763,289400.0],["2014-04-16",27.9495,28.0141,27.6997,27.8591,237200.0],["2014-04-17",27.9581,28.0141,27.7083,27.8591,218800.0],["2014-04-21",27.8074,27.8591,27.5447,27.6696,91600.0],["2014-04-22",27.5921,28.1433,27.549,28.0141,175400.0],["2014-04-23",28.0055,28.0098,27.6007,27.6007,207400.0],["2014-04-24",27.6265,27.9926,27.6265,27.9323,166800.0],["2014-04-25",27.9064,27.9409,27.2605,27.3552,196000.0],["2014-04-28",27.5189,28.0184,27.4327,27.6351,204200.0],["2014-04-29",27.7256,27.7256,27.2777,27.282,130600.0],["2014-04-30",27.2389,28.0615,27.2389,27.9754,231400.0],["2014-05-01",27.9754,28.1648,27.5921,28.1433,170600.0],["2014-05-02",28.1433,28.195,27.8074,27.8419,199400.0],["2014-05-05",27.8418,28.0658,27.8074,27.9194,82400.0],["2014-05-06",27.9452,27.9797,27.7557,27.7773,179800.0],["2014-05-07",27.6954,28.2467,27.6954,28.1304,281400.0],["2014-05-08",28.2036,28.2854,27.8849,27.9409,196000.0],["2014-05-09",27.9711,28.3371,27.8849,27.9366,168600.0],["2014-05-12",27.9926,28.0486,27.9064,27.9926,110800.0],["2014-05-13",28.0055,28.294,27.8849,28.2122,142200.0],["2014-05-14",28.3113,28.3113,27.971,28.0615,240200.0],["2014-05-15",28.3113,28.4189,27.9969,28.2424,189600.0],["2014-05-16",28.4276,28.7893,28.2338,28.2424,491600.0],["2014-05-20",28.4964,28.7161,28.251,28.3199,263400.0],["2014-05-21",28.3156,28.574,28.3156,28.4232,257800.0],["2014-05-22",28.3888,28.6601,28.3802,28.4319,276800.0],["2014-05-23",28.5352,28.6299,28.4146,28.4232,223200.0],["2014-05-26",28.4232,28.6256,28.4232,28.5007,95200.0],["2014-05-27",28.5654,28.5697,28.3845,28.518,129400.0],["2014-05-28",28.4964,29.2587,28.4964,29.1769,204600.0],["2014-05-29",29.1769,29.1769,28.8883,29.0606,125200.0],["2014-05-30",28.9917,29.2845,28.5567,28.9013,155000.0],["2014-06-02",28.9529,29.1209,28.5395,28.6343,172000.0],["2014-06-03",28.6343,29.0692,28.6343,28.9185,290400.0],["2014-06-04",28.9357,29.3276,28.6299,28.9917,484000.0],["2014-06-05",29.0348,29.2716,28.7247,28.7247,307600.0],["2014-06-06",28.7247,29.2199,28.7247,28.8323,233800.0],["2014-06-09",28.7807,29.2113,28.7807,29.1553,165000.0],["2014-06-10",29.1553,29.2199,29.0477,29.1424,234200.0],["2014-06-11",29.1424,29.1984,28.7505,28.9099,277000.0],["2014-06-12",29.0132,29.0348,28.828,28.9056,148600.0],["2014-06-13",28.9745,29.2415,28.94,29.1769,157000.0],["2014-06-16",29.1769,29.1769,28.94,29.0735,208000.0],["2014-06-17",29.0477,29.1166,29.0046,29.0563,234000.0],["2014-06-18",29.0606,29.2501,29.0563,29.1726,162600.0],["2014-06-19",29.1295,29.2243,28.9056,28.9185,291400.0],["2014-06-20",28.94,29.0046,28.8496,28.9572,251200.0],["2014-06-23",28.7721,29.1209,28.7721,28.8539,246400.0],["2014-06-24",28.9616,28.9616,28.8324,28.8539,346200.0],["2014-06-25",28.9251,28.9554,28.8042,28.869,200400.0],["2014-06-26",28.8776,28.9079,28.0096,28.3897,376600.0],["2014-06-27",28.3724,28.5883,28.1176,28.4069,242000.0],["2014-06-30",28.4113,28.5883,28.394,28.5365,73200.0],["2014-07-02",28.6099,28.8733,28.3119,28.7308,168200.0],["2014-07-03",28.7999,29.0288,28.6099,28.7265,219200.0],["2014-07-04",28.3162,28.7179,28.3162,28.7179,36000.0],["2014-07-07",28.7265,28.7351,28.286,28.5063,109800.0],["2014-07-08",28.4242,28.4328,28.0917,28.2212,149400.0],["2014-07-09",28.2428,28.5192,28.1046,28.5192,188600.0],["2014-07-10",28.3637,28.6444,28.204,28.4976,283200.0],["2014-07-11",28.5365,28.5365,28.1824,28.1953,377600.0],["2014-07-14",28.2428,28.6142,28.2428,28.5278,222400.0],["2014-07-15",28.4544,28.5754,28.3076,28.5149,518400.0],["2014-07-16",28.5581,29.1238,28.5365,29.059,251600.0],["2014-07-17",29.1497,29.4131,28.9295,29.2015,222200.0],["2014-07-18",29.2015,29.4995,29.0331,29.2404,209600.0],["2014-07-21",29.0029,29.4909,29.0029,29.3829,110000.0],["2014-07-22",29.4736,29.7413,29.439,29.7413,151600.0],["2014-07-23",29.7413,29.9702,29.5816,29.9486,253600.0],["2014-07-24",30.0566,30.1689,29.9702,30.0868,138800.0],["2014-07-25",30.0911,30.2596,30.0134,30.1861,189000.0],["2014-07-28",30.143,30.2941,29.9789,30.035,160000.0],["2014-07-29",30.0264,30.415,30.0091,30.2768,98000.0],["2014-07-30",30.2941,30.5273,29.9313,30.4496,138200.0],["2014-07-31",30.2898,30.3848,29.7413,29.8752,160800.0],["2014-08-01",29.7802,30.0307,29.2533,29.6031,129000.0],["2014-08-05",29.7241,29.7241,29.0461,29.5513,166200.0],["2014-08-06",29.4174,29.8666,29.4174,29.7802,104800.0],["2014-08-07",30.1861,31.3003,30.0911,30.2811,361200.0],["2014-08-08",30.2207,30.3977,29.75,30.3243,253800.0],["2014-08-11",30.3071,30.8339,30.3071,30.4064,194800.0],["2014-08-12",30.4064,30.8339,30.022,30.32,193400.0],["2014-08-13",30.3459,30.5057,30.2121,30.415,138000.0],["2014-08-14",30.3891,30.618,30.0393,30.5014,133000.0],["2014-08-15",30.523,30.726,30.1689,30.3157,136000.0],["2014-08-18",30.4323,30.605,30.3459,30.3632,77600.0],["2014-08-19",30.3373,30.8771,30.3157,30.8339,299600.0],["2014-08-20",30.6093,30.9721,30.5403,30.8728,140600.0],["2014-08-21",30.9116,30.9807,30.7562,30.7994,112200.0],["2014-08-22",30.7476,31.1103,30.713,31.093,139200.0],["2014-08-25",31.093,31.3694,31.093,31.3046,189800.0],["2014-08-26",31.2787,31.3521,31.093,31.201,232800.0],["2014-08-27",31.1923,31.676,31.1794,31.6501,210800.0],["2014-08-28",31.7278,32.3713,31.6112,31.9783,194200.0],["2014-08-29",32.069,32.0906,31.8617,31.9999,193800.0],["2014-09-02",31.9006,32.2504,31.7969,32.1295,109600.0],["2014-09-03",32.151,32.1726,31.8963,32.0215,90800.0],["2014-09-04",32.0949,32.1381,32.0172,32.1079,200200.0],["2014-09-05",32.1079,32.5872,31.9653,32.4749,160800.0],["2014-09-08",32.4965,32.5138,32.272,32.4102,96600.0],["2014-09-09",32.4706,32.7772,32.4317,32.6304,132400.0],["2014-09-10",32.6995,32.8463,32.5743,32.829,291000.0],["2014-09-11",32.8161,32.937,32.544,32.6347,275400.0],["2014-09-12",32.6347,32.6347,32.2806,32.3972,227200.0],["2014-09-15",32.3454,32.3454,31.689,31.7969,294600.0],["2014-09-16",31.8013,31.8142,31.3867,31.4903,193800.0],["2014-09-17",31.4471,31.6199,30.9289,31.4644,210600.0],["2014-09-18",31.676,31.8012,31.2873,31.6242,111600.0],["2014-09-19",31.6242,31.7106,30.9764,31.1233,202200.0],["2014-09-22",31.0326,31.093,30.333,30.5489,228400.0],["2014-09-23",30.4453,30.6612,30.4453,30.5619,67400.0],["2014-09-24",30.7415,32.1834,30.7415,32.1747,313600.0],["2014-09-25",31.9669,31.9669,30.7848,31.0013,306800.0],["2014-09-26",31.1659,31.3434,30.603,31.2611,300800.0],["2014-09-29",30.9754,31.3044,30.5857,31.2265,84600.0],["2014-09-30",31.1745,31.8456,31.1745,31.7287,233200.0],["2014-10-01",31.7417,31.7417,31.1659,31.4256,139200.0],["2014-10-02",31.4516,31.4516,30.9494,31.2221,105400.0],["2014-10-03",31.417,31.6335,31.2005,31.3867,121600.0],["2014-10-06",31.4386,31.5512,31.3001,31.4516,87400.0],["2014-10-07",31.3867,31.3867,30.7285,30.9797,137200.0],["2014-10-08",30.8931,31.3087,30.629,31.2265,180400.0],["2014-10-09",31.2265,31.2308,30.209,30.4038,177800.0],["2014-10-10",30.3995,30.3995,29.369,29.4772,441400.0],["2014-10-14",29.2954,29.4859,28.5074,29.0616,347200.0],["2014-10-15",28.7239,29.4816,28.3645,29.4123,336200.0],["2014-10-16",29.1611,30.3042,29.1482,30.1613,464200.0],["2014-10-17",30.4774,30.8195,30.2349,30.5813,286000.0],["2014-10-20",30.5986,30.997,30.3951,30.9753,135000.0],["2014-10-21",31.1529,31.2654,30.8584,31.1702,191600.0],["2014-10-22",31.326,31.326,30.2306,30.2782,262400.0],["2014-10-23",30.3432,31.1572,30.3432,30.8325,111400.0],["2014-10-24",30.7502,31.1009,30.6982,31.0013,117200.0],["2014-10-27",30.971,31.2568,30.7675,31.1269,87800.0],["2014-10-28",31.1788,31.352,31.0966,31.2611,80200.0],["2014-10-29",31.1918,31.5815,30.7718,31.01,145000.0],["2014-10-30",30.958,31.2698,30.7718,30.9624,135600.0],["2014-10-31",31.3001,31.43,30.6809,30.919,197200.0],["2014-11-03",30.919,30.9277,30.525,30.7372,299200.0],["2014-11-04",30.5857,30.7415,30.3475,30.6116,344800.0],["2014-11-05",30.7069,30.958,30.59,30.6939,230800.0],["2014-11-06",30.8195,30.8454,29.9838,30.2782,253000.0],["2014-11-07",30.7415,30.7415,29.9449,30.2263,351200.0],["2014-11-10",30.1917,30.1917,29.6591,29.8626,239000.0],["2014-11-11",29.8496,29.8756,29.6894,29.7717,245400.0],["2014-11-12",29.6591,29.8972,29.4946,29.8323,251000.0],["2014-11-13",29.8323,30.1137,29.6115,30.0531,192600.0],["2014-11-14",30.0055,30.222,29.8756,30.0661,192400.0],["2014-11-17",30.0488,30.551,29.5119,30.3345,167600.0],["2014-11-18",30.4558,30.5164,30.2999,30.4385,149000.0],["2014-11-19",30.4817,30.4817,30.2479,30.3259,92400.0],["2014-11-20",30.2479,30.4125,30.0921,30.3605,73000.0],["2014-11-21",30.551,30.551,30.0574,30.0834,107800.0],["2014-11-24",30.2046,30.222,29.3993,29.4426,188600.0],["2014-11-25",29.5119,29.6504,29.3906,29.4772,146100.0],["2014-11-26",29.3387,29.5292,29.0962,29.3387,59500.0],["2014-11-27",29.0616,29.304,29.0183,29.2867,73400.0],["2014-11-28",29.2348,29.33,28.7498,28.7498,107900.0],["2014-12-01",28.7498,29.0529,27.7713,27.7713,285000.0],["2014-12-02",27.7626,27.7886,26.888,26.94,330600.0],["2014-12-03",26.914,27.8752,26.914,27.4422,360100.0],["2014-12-04",27.5635,27.5635,26.8274,26.8794,179100.0],["2014-12-05",26.9313,27.0872,26.7754,26.966,398400.0],["2014-12-08",27.0179,27.0785,26.074,26.1606,241000.0],["2014-12-09",26.0307,26.3251,25.26,26.1779,222600.0],["2014-12-10",26.2645,26.2645,25.3033,25.4505,283100.0],["2014-12-11",25.5198,26.0221,25.4159,25.6843,159400.0],["2014-12-12",25.4852,25.7883,25.3639,25.7883,347300.0],["2014-12-15",25.7882,25.8056,25.3293,25.5371,340200.0],["2014-12-16",25.5025,25.9181,25.3812,25.8056,549900.0],["2014-12-17",25.8489,27.1132,25.7623,27.0958,521700.0],["2014-12-18",27.7886,27.8925,27.1391,27.4509,864200.0],["2014-12-19",27.6154,27.6241,27.2084,27.4855,372100.0],["2014-12-22",27.4076,27.4855,27.1218,27.2257,154700.0],["2014-12-23",27.3383,27.7107,27.2777,27.5808,283400.0],["2014-12-24",27.9272,28.187,27.7107,27.8752,50100.0],["2014-12-29",28.1983,28.1983,27.5556,27.7119,104800.0],["2014-12-30",27.7727,27.9812,27.5469,27.8856,128900.0],["2014-12-31",27.9117,27.9117,27.6077,27.7293,71000.0],["2015-01-02",27.8509,27.9204,27.5556,27.7206,98200.0],["2015-01-05",27.6164,27.6164,26.913,27.3906,252200.0],["2015-01-06",27.5383,27.5469,27.0085,27.0606,297100.0],["2015-01-07",27.2169,27.3385,27.0953,27.1301,264700.0],["2015-01-08",27.269,27.269,26.8435,26.8696,220100.0],["2015-01-09",26.8869,26.9477,26.6003,26.7132,643400.0],["2015-01-12",26.5569,26.5569,25.7145,25.8708,174600.0],["2015-01-13",25.7319,26.3138,25.4279,25.6885,328500.0],["2015-01-14",25.4106,25.4627,24.9937,25.3758,301700.0],["2015-01-15",25.5408,25.5408,25.1414,25.3064,159500.0],["2015-01-16",25.3237,26.0706,25.3237,26.0359,129500.0],["2015-01-19",26.0532,26.3138,26.0445,26.1922,67000.0],["2015-01-20",26.4788,26.4788,26.0532,26.0966,190500.0],["2015-01-21",26.0706,26.1835,25.8882,26.0966,202400.0],["2015-01-22",26.1053,26.939,26.1053,26.6785,277100.0],["2015-01-23",26.8175,27.2083,26.5396,27.0606,210300.0],["2015-01-26",27.0953,27.2256,26.9651,27.1214,177800.0],["2015-01-27",26.9651,27.3472,26.8522,27.1475,230600.0],["2015-01-28",27.2951,27.4862,27.0519,27.3993,143000.0],["2015-01-29",27.3125,27.4948,27.0606,27.1996,90400.0],["2015-01-30",27.0867,27.3472,26.9651,27.1388,122600.0],["2015-02-02",27.1822,27.2256,26.7046,27.0519,142500.0],["2015-02-03",27.1909,28.1548,27.0519,28.1462,324500.0],["2015-02-04",28.4588,28.4588,27.6859,27.8769,203000.0],["2015-02-05",28.042,28.3199,27.6251,28.3025,322600.0],["2015-02-06",28.4241,28.5804,28.1809,28.2243,199000.0],["2015-02-09",28.4241,28.5804,27.7988,27.8596,746400.0],["2015-02-10",28.1635,28.1635,27.8162,27.9812,210100.0],["2015-02-11",27.9985,28.2938,27.8075,28.2677,120200.0],["2015-02-12",28.2243,28.5804,28.1027,28.3199,112900.0],["2015-02-13",28.4241,28.537,28.2591,28.3199,82900.0],["2015-02-17",28.5196,29.0233,28.2504,28.8757,126700.0],["2015-02-18",28.7975,29.0493,28.3633,28.4241,132100.0],["2015-02-19",28.4067,28.6064,28.1288,28.4501,132200.0],["2015-02-20",28.4588,28.7714,28.3459,28.563,74300.0],["2015-02-23",28.6672,28.6672,28.1288,28.2156,147200.0],["2015-02-24",28.3199,28.3199,27.8335,27.9377,174200.0],["2015-02-25",27.9812,28.1114,27.8596,27.8769,118300.0],["2015-02-26",27.8335,28.0072,27.4861,27.7293,224900.0],["2015-02-27",27.7901,27.9464,27.4601,27.7206,234200.0],["2015-03-02",27.7033,27.8943,27.6598,27.7988,172900.0],["2015-03-03",27.9117,27.9117,27.4862,27.8335,304400.0],["2015-03-04",27.7901,27.9377,27.6598,27.8075,236500.0],["2015-03-05",27.8596,27.8943,27.2604,27.5122,290400.0],["2015-03-06",27.5296,27.8943,27.4427,27.8596,268800.0],["2015-03-09",27.7901,27.8248,27.6338,27.8248,133100.0],["2015-03-10",27.7901,27.8422,27.269,27.4514,146100.0],["2015-03-11",27.5035,27.7467,27.3646,27.7119,130400.0],["2015-03-12",27.7554,27.9204,27.5296,27.6772,83600.0],["2015-03-13",27.573,27.6164,27.1475,27.2256,122500.0],["2015-03-16",27.2082,27.4688,27.1561,27.1735,209700.0],["2015-03-17",27.3125,27.3819,26.5917,27.3646,210900.0],["2015-03-18",27.3298,27.573,27.0953,27.4775,124100.0],["2015-03-19",27.3906,27.6946,27.2343,27.3733,87600.0],["2015-03-20",27.1301,27.4254,26.9564,26.9825,122100.0],["2015-03-23",26.939,27.078,26.4788,26.6872,254000.0],["2015-03-24",26.7046,27.269,26.4874,27.1909,166400.0],["2015-03-25",27.269,27.269,26.5309,26.7045,241400.0],["2015-03-26",26.7045,26.8522,26.2269,26.7393,213300.0],["2015-03-27",26.5781,27.1271,26.4909,26.9615,208700.0],["2015-03-30",27.1271,27.1358,26.7611,26.7959,229000.0],["2015-03-31",26.5955,26.8221,26.2382,26.4125,170100.0],["2015-04-01",26.2556,26.3166,25.8548,26.2905,207800.0],["2015-04-02",26.0814,26.8656,26.0814,26.3602,196300.0],["2015-04-06",26.1511,26.8395,26.1511,26.5345,144300.0],["2015-04-07",26.6827,26.9354,26.4387,26.7785,123600.0],["2015-04-08",26.5606,26.8744,26.5432,26.7524,336900.0],["2015-04-09",26.6827,26.8134,26.6652,26.7437,228800.0],["2015-04-10",26.7436,26.9876,26.6652,26.8395,499000.0],["2015-04-13",26.8395,27.0051,26.7959,26.9266,299400.0],["2015-04-14",26.8482,27.3885,26.8308,27.2491,585700.0],["2015-04-15",27.4059,27.5366,27.2839,27.3798,156000.0],["2015-04-16",27.3624,27.6935,27.2316,27.6848,395000.0],["2015-04-17",27.6673,27.8242,27.4495,27.8155,197000.0],["2015-04-20",27.8678,28.2338,27.8416,28.0943,229500.0],["2015-04-21",28.0856,28.1205,27.7283,28.0246,171000.0],["2015-04-22",27.9026,28.1118,27.8416,27.9811,101600.0],["2015-04-23",27.8416,28.347,27.8416,28.2512,162800.0],["2015-04-24",28.2512,28.5736,28.103,28.3645,125200.0],["2015-04-27",28.3732,28.5475,28.3732,28.4952,97900.0],["2015-04-28",28.4603,28.7392,28.408,28.6782,106800.0],["2015-04-29",28.6608,28.7305,28.5998,28.6782,145200.0],["2015-04-30",28.6608,28.6695,28.1902,28.3993,239700.0],["2015-05-01",28.5213,28.7828,28.4516,28.7653,66900.0],["2015-05-04",28.6695,29.1052,28.6259,28.9919,155700.0],["2015-05-05",28.9222,29.0703,28.9135,29.0703,268000.0],["2015-05-06",29.0877,29.0877,28.225,28.3645,205000.0],["2015-05-07",28.3819,28.7566,28.1902,28.6346,180200.0],["2015-05-08",28.7392,29.1313,28.6869,29.0877,123300.0],["2015-05-11",29.1052,29.2533,28.8263,28.8873,94800.0],["2015-05-12",28.8002,29.0529,28.5736,28.8612,464800.0],["2015-05-13",28.8089,29.0965,28.6956,28.7479,132700.0],["2015-05-14",29.4799,30.3949,29.4712,30.0812,248400.0],["2015-05-15",29.6803,31.275,29.6803,31.1791,287400.0],["2015-05-19",31.1966,31.3447,30.9351,31.2663,202600.0],["2015-05-20",31.2314,31.2314,30.6824,30.726,158200.0],["2015-05-21",30.7347,30.7521,30.177,30.2729,210000.0],["2015-05-22",30.116,30.4994,30.116,30.2554,142000.0],["2015-05-25",30.116,30.5517,30.116,30.4472,94000.0],["2015-05-26",30.421,30.4994,29.689,29.8197,227400.0],["2015-05-27",29.8546,30.1944,29.8546,29.9766,157000.0],["2015-05-28",29.8894,29.933,29.6454,29.8197,135200.0],["2015-05-29",29.7849,30.1247,29.6977,29.9766,188300.0],["2015-06-01",30.2641,30.5779,29.9504,30.4297,146900.0],["2015-06-02",30.4472,30.7609,30.1683,30.2554,69500.0],["2015-06-03",30.3077,30.7783,30.299,30.6737,117800.0],["2015-06-04",30.5256,30.5692,30.3252,30.4559,123300.0],["2015-06-05",30.36,30.5604,30.2293,30.5604,107500.0],["2015-06-08",30.5517,30.6737,30.238,30.4907,142800.0],["2015-06-09",30.4559,30.6999,30.421,30.6999,105600.0],["2015-06-10",30.6824,30.9177,30.4646,30.5953,193500.0],["2015-06-11",30.543,30.6301,30.4994,30.4994,155200.0],["2015-06-12",30.4123,30.5343,30.2554,30.421,144400.0],["2015-06-15",30.1509,30.4123,30.1334,30.3687,141200.0],["2015-06-16",30.2032,30.3949,30.2032,30.36,69700.0],["2015-06-17",30.3164,30.4646,30.3164,30.3687,143400.0],["2015-06-18",30.4123,30.726,30.3687,30.665,121200.0],["2015-06-19",30.6302,30.7347,30.4733,30.5256,190200.0],["2015-06-22",30.6911,31.0223,30.665,31.0136,68300.0],["2015-06-23",31.0746,31.3447,31.0746,31.3011,142600.0],["2015-06-24",31.397,32.1464,31.397,31.8501,319600.0],["2015-06-25",31.9895,32.2422,31.7281,31.7978,225600.0],["2015-06-26",32.0207,32.0207,31.5226,31.8721,215300.0],["2015-06-29",31.6362,31.6536,31.4701,31.5313,189400.0],["2015-06-30",31.7148,31.9071,31.2516,31.8983,164200.0],["2015-07-02",31.9945,32.143,31.4963,31.8896,302200.0],["2015-07-03",31.8809,32.0469,31.6362,31.811,27900.0],["2015-07-06",31.3478,31.6536,31.3478,31.575,245700.0],["2015-07-07",31.5226,31.6973,31.4614,31.5051,307000.0],["2015-07-08",31.4002,31.5313,30.8321,31.1468,292300.0],["2015-07-09",31.5051,31.6711,30.8758,30.9108,208500.0],["2015-07-10",31.0419,31.5837,31.0419,31.5226,316100.0],["2015-07-13",31.3565,32.5713,31.3565,32.4839,281200.0],["2015-07-14",32.4227,32.8247,32.3353,32.7723,231300.0],["2015-07-15",32.8859,32.9908,32.6674,32.7024,406200.0],["2015-07-16",32.7023,32.9645,32.4052,32.8334,154200.0],["2015-07-17",32.6936,33.1218,32.6324,32.9995,198500.0],["2015-07-20",32.8684,33.2879,32.8684,32.9558,192400.0],["2015-07-21",33.1743,33.1743,32.5538,32.6761,157700.0],["2015-07-22",32.0294,32.0294,31.138,31.9246,383600.0],["2015-07-23",31.8809,32.0207,31.5837,31.7061,701900.0],["2015-07-24",31.7673,32.0382,31.5313,31.5575,213900.0],["2015-07-27",31.4614,31.8284,30.9632,31.2079,274200.0],["2015-07-28",31.2691,32.0819,30.9895,31.9071,323800.0],["2015-07-29",31.7847,32.4926,31.7847,32.1256,159200.0],["2015-07-30",32.0469,32.2217,31.7847,32.2042,237500.0],["2015-07-31",32.3266,32.5625,31.7323,31.7847,265700.0],["2015-08-04",32.1605,32.2042,31.7061,31.8983,210700.0],["2015-08-05",32.0032,32.1605,31.7236,31.8983,206000.0],["2015-08-06",30.9283,30.9632,27.8958,28.2628,763700.0],["2015-08-07",28.4026,29.495,28.4026,29.4339,603900.0],["2015-08-10",29.4339,29.7048,29.294,29.4251,300600.0],["2015-08-11",29.2853,29.4251,29.0668,29.2416,447000.0],["2015-08-12",29.2154,29.2154,28.6823,29.0056,360300.0],["2015-08-13",28.8396,29.2066,28.8309,28.9882,153000.0],["2015-08-14",29.0493,29.3552,28.8658,29.2591,167800.0],["2015-08-17",29.1193,29.1367,28.6736,28.7959,103100.0],["2015-08-18",28.8746,28.9357,28.3415,28.4114,139400.0],["2015-08-19",28.4026,28.4114,27.721,27.8521,252800.0],["2015-08-20",27.7384,27.7909,27.1791,27.2578,185000.0],["2015-08-21",26.9694,27.4238,26.6286,27.0043,257000.0],["2015-08-24",25.475,27.4763,25.3788,26.6286,316400.0],["2015-08-25",27.2228,27.4064,26.4363,26.5149,388800.0],["2015-08-26",26.9694,26.9694,26.2178,26.8383,186900.0],["2015-08-27",27.1616,27.5724,26.882,27.2578,228400.0],["2015-08-28",27.2665,27.52,26.9869,27.1879,98800.0],["2015-08-31",27.1704,27.1704,26.3664,26.9519,231000.0],["2015-09-01",26.681,27.0218,26.279,26.5237,184100.0],["2015-09-02",26.7247,26.8383,25.6847,25.9469,229300.0],["2015-09-03",25.8945,26.4713,25.5274,25.9294,449500.0],["2015-09-04",25.8333,26.078,25.5798,25.9032,217600.0],["2015-09-08",26.5412,27.1704,26.5412,26.7247,246500.0],["2015-09-09",26.9344,27.118,26.3489,26.4363,270200.0],["2015-09-10",26.3227,26.7072,26.3139,26.5586,143200.0],["2015-09-11",26.5149,26.6286,26.0343,26.0692,140800.0],["2015-09-14",26.244,26.5586,25.9207,26.4887,176900.0],["2015-09-15",26.6111,26.6198,26.1304,26.3839,86500.0],["2015-09-16",26.4188,27.5374,26.4101,27.5287,234700.0],["2015-09-17",27.4501,27.9045,26.2615,26.5412,381500.0],["2015-09-18",26.2528,26.6286,26.1217,26.4188,195000.0],["2015-09-21",26.5936,26.7859,26.2265,26.6023,137400.0],["2015-09-22",26.4013,27.0917,26.2615,27.0655,209700.0],["2015-09-23",27.0917,27.2228,26.8907,27.0917,268700.0],["2015-09-24",26.917,26.9257,26.0692,26.4625,328500.0],["2015-09-25",26.6373,26.8907,26.3839,26.681,190300.0],["2015-09-28",26.6503,26.6591,25.7821,25.8523,160100.0],["2015-09-29",26.0101,26.0101,25.4401,25.5629,196000.0],["2015-09-30",25.8611,25.9137,25.2297,25.5892,270100.0],["2015-10-01",25.6944,26.0978,25.4401,25.6857,242300.0],["2015-10-02",25.5366,25.9312,25.3174,25.6594,352800.0],["2015-10-05",25.8435,26.3697,25.7734,26.3171,410000.0],["2015-10-06",26.3872,26.7555,26.2732,26.7205,146800.0],["2015-10-07",26.8345,27.65,26.8345,27.5097,592700.0],["2015-10-08",27.5097,28.5883,27.4483,28.5533,326400.0],["2015-10-09",28.676,28.9391,28.3165,28.5883,248100.0],["2015-10-13",28.5094,28.5182,28.0446,28.2639,196500.0],["2015-10-14",28.2814,28.4831,27.8693,27.9131,203300.0],["2015-10-15",27.8166,28.2376,27.8166,28.0359,270300.0],["2015-10-16",28.1148,28.4042,27.7816,27.8166,195300.0],["2015-10-19",27.8166,28.2288,27.6237,28.0885,154800.0],["2015-10-20",28.1849,29.0093,28.1236,28.8865,321400.0],["2015-10-21",28.9391,29.2373,28.7024,28.7462,155300.0],["2015-10-22",28.8777,29.3601,28.7199,29.2373,332600.0],["2015-10-23",29.3688,29.6933,29.1233,29.4828,228600.0],["2015-10-26",29.6845,29.6845,28.8865,28.9216,249600.0],["2015-10-27",28.7199,28.7637,28.106,28.2727,260000.0],["2015-10-28",28.2902,29.1233,28.2814,29.0707,137300.0],["2015-10-29",29.0882,29.1145,28.6585,28.7287,158400.0],["2015-10-30",28.7813,28.8865,28.5708,28.7813,143300.0],["2015-11-02",28.8251,28.8953,28.185,28.7287,294300.0],["2015-11-03",28.7462,28.8953,28.5094,28.8251,354000.0],["2015-11-04",28.7725,28.8514,28.3516,28.7374,379300.0],["2015-11-05",28.9304,29.0619,28.413,28.9128,223800.0],["2015-11-06",29.0531,29.3425,28.6234,29.2461,280200.0],["2015-11-09",29.1584,29.3074,28.8865,29.0882,142900.0],["2015-11-10",29.018,29.3864,28.8602,29.3337,211000.0],["2015-11-11",29.3864,29.4828,28.983,29.2548,151000.0],["2015-11-12",29.1408,29.1496,28.5094,28.7199,339900.0],["2015-11-13",28.6322,28.8076,28.3691,28.5708,191300.0],["2015-11-16",28.5094,29.211,28.4217,29.1671,126100.0],["2015-11-17",29.1496,29.2636,28.904,29.1145,87200.0],["2015-11-18",29.1584,29.3513,28.9216,29.0531,131400.0],["2015-11-19",28.983,29.3338,28.9391,29.2899,94600.0],["2015-11-20",29.3513,29.3601,28.9304,29.0005,90600.0],["2015-11-23",29.0005,29.5004,29.0005,29.3162,88700.0],["2015-11-24",29.2899,29.7898,29.1759,29.6056,157200.0],["2015-11-25",29.5881,30.1581,29.5881,29.9827,262500.0],["2015-11-26",29.8424,30.1493,29.8424,30.1055,51800.0],["2015-11-27",30.1055,30.4212,29.9915,30.237,61900.0],["2015-11-30",30.2633,30.8333,30.2545,30.3335,177600.0],["2015-12-01",30.3948,31.1929,30.237,30.9298,191500.0],["2015-12-02",30.9561,31.0262,30.4387,30.7018,287100.0],["2015-12-03",30.693,30.8509,30.2633,30.6755,190900.0],["2015-12-04",30.6755,30.8421,30.2633,30.5878,494000.0],["2015-12-07",30.6053,30.7895,30.0178,30.6842,531600.0],["2015-12-08",30.465,30.465,29.7371,30.2896,464100.0],["2015-12-09",30.2633,30.3247,29.5705,30.1493,204200.0],["2015-12-10",30.1756,30.7369,30.0791,30.6842,294100.0],["2015-12-11",30.2107,30.579,29.8161,29.9827,163100.0],["2015-12-14",29.9827,30.0791,29.553,29.667,246400.0],["2015-12-15",29.8248,30.2809,29.3601,30.0265,243100.0],["2015-12-16",30.1493,30.693,29.5968,30.5089,424900.0],["2015-12-17",30.5176,30.7106,30.4212,30.6316,188100.0],["2015-12-18",30.5001,30.6842,29.8687,30.0967,475100.0],["2015-12-21",30.2633,30.6842,29.9827,30.5966,173900.0],["2015-12-22",30.6316,30.7895,30.3335,30.693,190100.0],["2015-12-23",30.693,30.8158,30.3159,30.6053,86400.0],["2015-12-24",30.6053,30.8859,30.5176,30.693,95800.0],["2015-12-29",30.9085,30.9085,30.4951,30.6974,147400.0],["2015-12-30",30.6622,30.7854,30.4511,30.6798,103000.0],["2015-12-31",30.5655,30.6886,30.0025,30.1873,115100.0],["2016-01-04",29.3956,29.7914,29.0878,29.6331,139800.0],["2016-01-05",29.6243,29.7211,29.123,29.1405,164700.0],["2016-01-06",29.079,29.1142,28.4017,28.8151,296900.0],["2016-01-07",28.5776,28.5776,28.0763,28.2786,194200.0],["2016-01-08",28.2786,28.7447,28.129,28.1906,180800.0],["2016-01-11",28.261,28.3401,27.4781,27.7244,276000.0],["2016-01-12",27.8564,28.2961,27.6101,28.1818,1043800.0],["2016-01-13",28.2346,28.2786,27.3462,27.698,545400.0],["2016-01-14",27.7332,28.3137,27.355,28.2258,216500.0],["2016-01-15",27.7244,27.9795,27.3726,27.7948,295000.0],["2016-01-18",27.7948,28.3137,27.7948,28.1114,192800.0],["2016-01-19",28.1642,28.6128,28.1114,28.1202,219900.0],["2016-01-20",28.1202,28.129,27.0471,27.9707,324300.0],["2016-01-21",27.9267,28.0587,27.3462,27.9707,226500.0],["2016-01-22",28.3753,29.3253,28.3049,29.123,186600.0],["2016-01-25",28.9734,29.0438,28.1554,28.1554,166900.0],["2016-01-26",28.3137,28.8063,28.173,28.7711,472300.0],["2016-01-27",28.7975,29.1142,28.3049,28.8415,199000.0],["2016-01-28",29.1405,29.7563,28.8943,29.4572,254900.0],["2016-01-29",29.5276,30.1345,29.4748,30.0289,200700.0],["2016-02-01",29.2549,30.0465,28.8679,30.0377,535300.0],["2016-02-02",29.6507,29.6771,27.7332,28.0411,380600.0],["2016-02-03",28.3225,28.6304,27.8212,28.4897,338500.0],["2016-02-04",28.4897,29.3956,28.2698,29.1845,317200.0],["2016-02-05",29.6683,29.6683,28.9822,29.4308,212600.0],["2016-02-08",29.2285,29.2461,28.1114,28.4809,136200.0],["2016-02-09",28.2346,28.3489,27.742,28.0059,187100.0],["2016-02-10",28.1202,28.2786,27.355,27.4957,166300.0],["2016-02-11",26.5018,27.6277,26.5018,27.5485,237300.0],["2016-02-12",27.8476,27.9795,27.2406,27.2846,159200.0],["2016-02-16",27.6628,28.129,27.1967,28.0587,269600.0],["2016-02-17",28.173,28.3753,27.9443,28.1818,253700.0],["2016-02-18",28.3401,28.3401,27.4518,27.6453,204100.0],["2016-02-19",27.5485,27.5485,27.0559,27.267,336700.0],["2016-02-22",27.5837,27.8915,27.2407,27.3374,207100.0],["2016-02-23",27.2934,27.5045,27.0735,27.1615,188200.0],["2016-02-24",27.0032,27.0208,26.6074,26.7217,347500.0],["2016-02-25",26.0004,26.2995,25.5519,26.1939,601300.0],["2016-02-26",25.6046,25.8157,25.1297,25.5343,676400.0],["2016-02-29",25.5519,25.5958,24.6195,24.8218,485600.0],["2016-03-01",25.0593,25.4463,24.7866,25.3847,522800.0],["2016-03-02",25.3935,25.6926,25.244,25.4023,217100.0],["2016-03-03",25.5079,26.4314,25.5079,26.3611,347900.0],["2016-03-04",26.4226,26.6337,26.3171,26.493,300800.0],["2016-03-07",26.4842,27.5661,26.4754,27.1351,412200.0],["2016-03-08",27.0032,27.0384,26.0972,26.1148,205400.0],["2016-03-09",26.2467,26.4314,26.106,26.2643,194400.0],["2016-03-10",26.3435,26.8185,26.2027,26.581,203900.0],["2016-03-11",26.7481,26.8888,26.4226,26.6074,133900.0],["2016-03-14",26.4666,27.0032,26.449,26.7129,126500.0],["2016-03-15",26.5898,26.6601,26.405,26.6074,117700.0],["2016-03-16",26.6777,27.1527,26.5546,26.8009,130200.0],["2016-03-17",26.8712,28.0587,26.7833,27.9795,232400.0],["2016-03-18",28.0499,28.0938,26.8097,27.0735,274000.0],["2016-03-21",27.0911,27.1527,26.8712,27.0208,278700.0],["2016-03-22",26.9592,27.8212,26.9416,27.6189,191700.0],["2016-03-23",27.4166,27.7156,27.2582,27.5221,102400.0],["2016-03-24",27.4078,27.5925,27.1263,27.5573,205100.0],["2016-03-28",27.5573,27.5925,27.1439,27.5573,92100.0],["2016-03-29",27.4452,28.3191,27.3393,28.1955,152900.0],["2016-03-30",27.1097,30.0052,26.9685,29.8816,1901300.0],["2016-03-31",29.8728,30.2877,28.8664,29.1313,659400.0],["2016-04-01",28.6987,29.1489,28.3368,28.6546,352800.0],["2016-04-04",28.7076,29.1578,28.5928,29.0518,343500.0],["2016-04-05",28.8311,29.2196,28.6281,28.7958,221400.0],["2016-04-06",28.84,29.1489,28.84,28.9989,391500.0],["2016-04-07",28.9106,28.9635,28.6281,28.8664,155000.0],["2016-04-08",29.0253,29.1136,28.7164,29.0871,337700.0],["2016-04-11",29.1313,29.352,29.043,29.1578,377800.0],["2016-04-12",29.2107,29.3343,28.8664,29.0783,171100.0],["2016-04-13",29.1313,29.3431,28.8664,28.9282,330000.0],["2016-04-14",28.5133,28.6811,27.3657,28.6281,1791700.0],["2016-04-15",28.6634,29.608,28.6104,29.3167,897200.0],["2016-04-18",29.0253,29.2195,28.84,29.1136,750900.0],["2016-04-19",28.9547,29.5285,28.9547,29.1313,444600.0],["2016-04-20",29.0783,29.9787,28.9989,29.8198,349200.0],["2016-04-21",29.8198,29.8463,28.8929,29.0607,244300.0],["2016-04-22",29.0342,29.0871,28.4339,28.4869,351400.0],["2016-04-25",28.5045,28.6987,28.328,28.4869,395100.0],["2016-04-26",28.3721,28.5663,28.3544,28.4427,483600.0],["2016-04-27",28.4162,28.7693,28.3633,28.6899,219000.0],["2016-04-28",28.531,28.8665,28.531,28.6458,168500.0],["2016-04-29",28.584,28.7782,28.2485,28.3898,104300.0],["2016-05-02",28.4251,28.4251,27.966,28.0984,184400.0],["2016-05-03",27.9042,28.1249,27.5776,28.072,257700.0],["2016-05-04",28.0543,28.2485,27.5688,28.019,221100.0],["2016-05-05",28.0543,28.0543,27.6041,27.966,185500.0],["2016-05-06",27.8689,29.0518,27.8513,28.9371,344300.0],["2016-05-09",28.8929,29.0342,28.2926,28.7693,204800.0],["2016-05-10",28.8311,29.502,28.7517,29.1136,153300.0],["2016-05-11",29.0077,29.2549,28.6811,29.2019,134700.0],["2016-05-12",28.7782,28.9812,28.0896,28.2132,241600.0],["2016-05-13",28.6634,28.9989,28.4515,28.6546,408900.0],["2016-05-16",28.8576,29.1224,28.6899,28.9812,195300.0],["2016-05-17",29.0165,29.2284,28.4869,28.6899,340800.0],["2016-05-18",28.6899,28.8841,28.3103,28.5575,165600.0],["2016-05-19",28.3633,28.584,28.072,28.5575,122700.0],["2016-05-20",28.6193,28.9547,28.5751,28.7782,88700.0],["2016-05-24",28.8576,29.2902,28.8047,28.9812,93900.0],["2016-05-25",29.043,29.5727,29.0077,29.5373,216900.0],["2016-05-26",29.6609,29.9434,29.555,29.7316,177600.0],["2016-05-27",29.7404,30.2789,29.6874,30.2259,413300.0],["2016-05-30",30.3318,30.3848,29.9699,30.3495,81900.0],["2016-05-31",30.3142,30.5437,30.1023,30.3583,403700.0],["2016-06-01",30.4996,30.4996,29.9258,30.2789,138000.0],["2016-06-02",30.12,30.4378,30.0405,30.3495,127500.0],["2016-06-03",29.9964,29.9964,29.1136,29.4579,316500.0],["2016-06-06",29.5991,29.5991,29.2196,29.5109,157200.0],["2016-06-07",29.5462,29.8463,29.3608,29.5903,130700.0],["2016-06-08",29.6609,29.9258,29.5197,29.8287,106400.0],["2016-06-09",29.7227,29.8198,29.4226,29.7051,131300.0],["2016-06-10",29.5109,29.5903,28.8929,29.0254,142800.0],["2016-06-13",28.99,29.5197,28.6016,29.1842,432600.0],["2016-06-14",29.1754,29.2019,28.5751,28.7429,353300.0],["2016-06-15",28.8047,29.1313,28.7429,28.9018,434200.0],["2016-06-16",28.8488,29.043,28.584,28.9547,189600.0],["2016-06-17",28.8929,29.0871,28.6016,28.6104,1476900.0],["2016-06-20",28.7164,29.4756,28.7164,29.4226,193800.0],["2016-06-21",29.4138,29.4402,29.043,29.1313,101300.0],["2016-06-22",29.1401,29.3255,28.8135,28.8311,161300.0],["2016-06-23",28.9989,29.4402,28.7605,29.3873,182700.0],["2016-06-24",28.4692,29.0871,28.3368,28.5133,216800.0],["2016-06-27",28.2573,28.3368,26.9155,27.0479,465100.0],["2016-06-28",27.6708,28.0075,27.3784,27.9366,551600.0],["2016-06-29",28.2024,28.2024,27.5113,27.5379,279400.0],["2016-06-30",27.5911,27.8569,27.3164,27.7594,105800.0],["2016-07-04",28.043,28.3531,27.5999,27.9012,114800.0],["2016-07-05",27.9455,27.9987,27.5911,27.8126,134200.0],["2016-07-06",27.6974,27.9012,27.4493,27.8658,297100.0],["2016-07-07",27.8835,28.105,27.5556,27.7151,261900.0],["2016-07-08",27.9012,28.1493,27.7594,28.0518,645200.0],["2016-07-11",28.1404,28.9822,28.1404,28.9467,240900.0],["2016-07-12",29.0265,29.3277,28.9556,29.1416,145600.0],["2016-07-13",29.1859,29.8771,29.1151,29.8327,230700.0],["2016-07-14",29.9479,29.9479,29.248,29.4518,143000.0],["2016-07-15",29.4606,29.4606,29.0442,29.2568,86900.0],["2016-07-18",29.1682,29.3188,28.8049,28.9201,100900.0],["2016-07-19",28.929,29.0087,28.6986,28.9201,85700.0],["2016-07-20",28.929,29.8327,28.9201,29.3543,114100.0],["2016-07-21",29.3277,29.6467,29.1594,29.3011,134500.0],["2016-07-22",29.3277,29.5492,28.867,29.5492,98000.0],["2016-07-25",29.5758,29.6378,28.9822,29.3277,107200.0],["2016-07-26",29.3809,30.0011,29.3809,29.9834,147800.0],["2016-07-27",29.9834,30.196,29.6644,29.815,88400.0],["2016-07-28",29.815,30.1429,29.4252,30.0277,77900.0],["2016-07-29",30.0897,30.0897,29.3632,29.4429,98500.0],["2016-08-02",29.4518,29.4518,28.6986,28.8493,105100.0],["2016-08-03",28.9379,29.0885,28.4683,28.8758,121500.0],["2016-08-04",27.8923,27.9455,26.8114,26.9266,474900.0],["2016-08-05",26.8202,26.8911,26.4658,26.5367,1167700.0],["2016-08-08",26.5456,26.5456,25.7481,25.8456,382200.0],["2016-08-09",25.8899,26.3506,25.8367,26.1912,1076900.0],["2016-08-10",26.3506,26.7405,26.1823,26.7051,492500.0],["2016-08-11",26.6962,26.8025,26.643,26.7051,321000.0],["2016-08-12",26.6696,26.8823,26.6696,26.8114,416200.0],["2016-08-15",26.8645,26.9886,26.6076,26.7139,466500.0],["2016-08-16",26.7051,26.7139,26.5013,26.6253,309500.0],["2016-08-17",26.7848,27.5822,26.7848,27.4316,514000.0],["2016-08-18",27.6265,27.7417,27.0329,27.3076,164400.0],["2016-08-19",27.0417,27.4405,26.9886,27.0949,164600.0],["2016-08-22",27.024,27.2278,26.7848,27.1215,134800.0],["2016-08-23",27.2455,27.3873,26.8025,27.1126,179100.0],["2016-08-24",27.0417,27.2101,26.7493,26.9,174200.0],["2016-08-25",26.9266,27.3696,26.7316,27.3253,231100.0],["2016-08-26",27.4139,27.467,27.0949,27.281,263500.0],["2016-08-29",27.2544,27.4405,27.0772,27.2898,172800.0],["2016-08-30",27.1303,27.4139,27.1215,27.3164,142400.0],["2016-08-31",27.2544,28.0252,27.2544,27.7063,329300.0],["2016-09-01",27.6088,27.8392,27.281,27.6885,227600.0],["2016-09-02",27.8303,28.7252,27.7506,27.9101,176900.0],["2016-09-06",27.848,28.0075,27.7417,27.9189,102300.0],["2016-09-07",27.9278,28.043,27.5291,27.6974,251000.0],["2016-09-08",27.6974,27.6974,27.1924,27.2101,169000.0],["2016-09-09",27.1126,27.1569,26.6076,26.6342,227100.0],["2016-09-12",26.581,27.0417,26.4658,26.8645,167100.0],["2016-09-13",26.7494,26.8645,26.6519,26.7228,191100.0],["2016-09-14",26.6785,26.8911,26.6342,26.7936,341300.0],["2016-09-15",26.7759,27.024,26.7139,26.8025,180200.0],["2016-09-16",26.838,26.8468,26.581,26.6164,191900.0],["2016-09-19",26.6696,26.7228,26.1912,26.4127,175600.0],["2016-09-20",26.4835,27.0329,26.4835,26.7848,315600.0],["2016-09-21",26.8468,27.3519,26.8468,27.3341,144200.0],["2016-09-22",27.3873,27.6088,27.1303,27.3873,275000.0],["2016-09-23",27.343,27.6265,27.0683,27.2278,201100.0],["2016-09-26",27.1126,27.1126,26.6253,26.6696,167600.0],["2016-09-27",26.643,26.7848,26.4658,26.7671,192600.0],["2016-09-28",26.912,27.5791,26.8231,27.5257,192500.0],["2016-09-29",27.5257,27.5257,27.0899,27.1611,127600.0],["2016-09-30",27.0632,27.7036,26.9298,27.419,273300.0],["2016-10-03",27.4279,27.4279,27.001,27.081,160100.0],["2016-10-04",27.1255,27.2322,26.9031,27.1255,238000.0],["2016-10-05",27.2678,27.5257,27.1255,27.4901,145800.0],["2016-10-06",27.4901,27.6947,27.4901,27.6235,128700.0],["2016-10-07",27.5791,27.6858,27.4723,27.6502,149500.0],["2016-10-11",27.6502,27.7391,27.499,27.6858,135500.0],["2016-10-12",27.6413,27.6591,27.3745,27.5079,165800.0],["2016-10-13",27.3034,27.748,27.1788,27.3745,163400.0],["2016-10-14",27.5702,27.6324,27.2144,27.2856,110500.0],["2016-10-17",27.2322,27.4457,27.1877,27.3478,50700.0],["2016-10-18",27.5524,27.6947,27.2055,27.3478,113300.0],["2016-10-19",27.3478,27.5702,26.9298,27.1522,186200.0],["2016-10-20",27.1255,27.2589,26.7164,27.0188,178100.0],["2016-10-21",26.9476,27.0099,26.494,26.7786,354200.0],["2016-10-24",26.7342,26.7964,26.5563,26.7608,116100.0],["2016-10-25",26.7608,26.8765,26.6808,26.8231,111500.0],["2016-10-26",26.7164,26.7431,26.5563,26.6719,110000.0],["2016-10-27",26.6363,26.6808,26.5029,26.583,82800.0],["2016-10-28",26.5652,26.6097,26.2183,26.2717,135000.0],["2016-10-31",26.3251,26.6541,26.0405,26.5385,97400.0],["2016-11-01",26.6097,26.9209,26.6097,26.8765,172100.0],["2016-11-02",26.8765,26.9921,26.6097,26.8587,364000.0],["2016-11-03",26.8231,26.9654,26.5385,26.8765,233900.0],["2016-11-04",26.7964,26.8053,25.8359,25.8715,503700.0],["2016-11-07",25.8982,26.2717,25.8181,25.8359,263700.0],["2016-11-08",25.7914,25.7914,25.5602,25.7292,278800.0],["2016-11-09",25.6491,28.9576,25.6136,28.842,1042900.0],["2016-11-10",28.4951,30.6207,28.4595,30.2649,578100.0],["2016-11-11",30.2382,30.4695,30.0426,30.3894,695500.0],["2016-11-14",30.4161,30.6563,30.1226,30.5406,379600.0],["2016-11-15",30.345,30.9142,30.345,30.763,207300.0],["2016-11-16",30.6296,30.9408,30.1582,30.3539,271700.0],["2016-11-17",30.2471,30.8786,30.2471,30.7541,156600.0],["2016-11-18",30.6385,30.6829,30.1582,30.2738,205000.0],["2016-11-21",30.3983,30.7719,30.3094,30.7452,185600.0],["2016-11-22",30.7719,31.6968,30.7719,31.6345,406300.0],["2016-11-23",31.3677,32.2482,31.3677,32.1593,323600.0],["2016-11-24",32.017,32.346,31.9814,32.1237,62600.0],["2016-11-25",32.0348,32.5239,31.848,31.8836,1104500.0],["2016-11-28",31.7946,31.9458,31.0831,31.3322,353500.0],["2016-11-29",31.1454,31.8747,31.0476,31.6256,220200.0],["2016-11-30",31.9725,32.2126,31.5901,31.8836,207400.0],["2016-12-01",31.768,32.7729,31.7235,32.2037,229700.0],["2016-12-02",32.1948,32.2749,31.7324,32.0347,128300.0],["2016-12-05",31.6879,32.3549,31.6879,32.0436,263400.0],["2016-12-06",32.0259,32.2126,31.3677,31.6612,208900.0],["2016-12-07",31.4211,31.8658,31.4211,31.5278,361000.0],["2016-12-08",31.6701,31.679,31.4122,31.5367,183500.0],["2016-12-09",31.5723,31.5723,31.1365,31.4478,157700.0],["2016-12-12",31.5011,31.5189,31.0387,31.4389,142000.0],["2016-12-13",31.3677,32.3194,31.3677,32.1859,171400.0],["2016-12-14",32.0437,32.1682,31.6434,31.9992,255500.0],["2016-12-15",31.9013,31.9369,31.3855,31.4478,204500.0],["2016-12-16",31.5278,31.7235,31.0654,31.1988,157400.0],["2016-12-19",31.1365,31.2343,30.8163,30.8786,195200.0],["2016-12-20",30.8252,31.0831,30.8252,30.8697,252700.0],["2016-12-21",30.7185,31.0476,30.5673,30.7452,207600.0],["2016-12-22",30.7185,30.7985,30.4339,30.5228,156800.0],["2016-12-23",30.4428,30.6385,30.3894,30.5762,213600.0],["2016-12-28",30.7216,30.802,30.5878,30.6949,156100.0],["2016-12-29",30.6681,30.7752,30.4004,30.686,198700.0],["2016-12-30",30.7127,30.7127,30.2487,30.2666,88600.0],["2017-01-03",30.561,30.7752,30.3737,30.6146,119200.0],["2017-01-04",30.57,30.6949,30.5075,30.57,121500.0],["2017-01-05",30.445,30.7395,30.445,30.5253,112200.0],["2017-01-06",30.5253,30.5789,30.0257,30.1416,126600.0],["2017-01-09",30.3112,30.4718,30.1149,30.329,112400.0],["2017-01-10",30.3737,30.561,30.2487,30.3469,93300.0],["2017-01-11",30.4272,30.8555,30.3112,30.6413,184100.0],["2017-01-12",30.6057,30.7127,30.4986,30.5789,217200.0],["2017-01-13",30.5699,30.8555,30.5164,30.7573,90000.0],["2017-01-16",30.6949,30.7841,30.4807,30.561,55200.0],["2017-01-17",30.561,30.5967,30.0703,30.1863,295200.0],["2017-01-18",30.1863,30.2309,29.874,29.9543,184400.0],["2017-01-19",29.9097,29.9543,29.526,29.749,105600.0],["2017-01-20",29.7847,29.9721,29.3921,29.4457,135800.0],["2017-01-23",29.4457,29.7134,29.2672,29.5974,108300.0],["2017-01-24",29.5974,30.4896,29.5081,30.3915,284100.0],["2017-01-25",30.6056,32.1761,30.561,32.0601,336000.0],["2017-01-26",32.0958,32.0958,31.373,31.6318,310700.0],["2017-01-27",31.4533,32.1136,31.4087,31.7656,293200.0],["2017-01-30",31.6675,31.8102,31.373,31.4087,147300.0],["2017-01-31",31.2302,31.3195,30.677,31.1232,344600.0],["2017-02-01",31.1678,31.4622,30.909,31.4087,316300.0],["2017-02-02",31.382,31.498,30.9983,31.0607,160900.0],["2017-02-03",31.1678,31.4266,30.7216,31.4087,122600.0],["2017-02-06",31.3106,31.489,31.257,31.373,116700.0],["2017-02-07",31.4087,32.0066,31.4087,31.9887,212400.0],["2017-02-08",31.9709,32.0512,31.7745,31.8281,274500.0],["2017-02-09",31.8459,32.2564,31.7567,32.0601,206200.0],["2017-02-10",32.1225,32.7382,32.0333,32.5419,200100.0],["2017-02-13",32.6133,32.7828,32.0779,32.1761,196300.0],["2017-02-14",32.0958,32.1493,31.953,32.0869,116600.0],["2017-02-15",32.1404,32.6401,31.8995,31.9441,196000.0],["2017-02-16",31.8995,32.3902,31.8281,31.953,173300.0],["2017-02-17",31.8013,32.1583,31.5693,32.1315,185100.0],["2017-02-21",32.1225,32.1939,31.5783,31.7032,131400.0],["2017-02-22",31.3463,31.6853,31.3463,31.4444,137700.0],["2017-02-23",30.8466,31.4266,29.4457,31.0429,544400.0],["2017-02-24",31.3373,32.0065,30.8198,31.1589,553700.0],["2017-02-27",31.0518,31.0964,30.4629,30.6235,385500.0],["2017-02-28",30.3558,30.9626,30.2666,30.561,257800.0],["2017-03-01",30.7395,31.2392,30.7038,31.2035,199100.0],["2017-03-02",31.141,31.5336,30.8109,30.8644,164500.0],["2017-03-03",30.8019,31.0696,30.7127,30.8555,117500.0],["2017-03-06",30.7484,31.1143,30.3826,31.1143,170100.0],["2017-03-07",31.1232,31.2927,30.7306,30.8644,178600.0],["2017-03-08",30.8109,30.9715,30.6859,30.7573,108400.0],["2017-03-09",30.7841,30.9269,30.5164,30.8733,336900.0],["2017-03-10",30.8912,31.025,30.6503,30.9715,136400.0],["2017-03-13",30.9804,31.3641,30.9001,31.1589,142800.0],["2017-03-14",31.025,31.0786,30.4183,30.561,251700.0],["2017-03-15",30.6413,30.9626,30.3915,30.7484,180700.0],["2017-03-16",30.7484,30.7484,30.213,30.3826,140000.0],["2017-03-17",30.3647,30.5967,30.1863,30.3915,157400.0],["2017-03-20",30.4183,30.6681,29.99,30.0792,126300.0],["2017-03-21",30.5164,31.5247,29.9543,30.1327,420100.0],["2017-03-22",29.9097,30.3915,29.7401,30.222,132800.0],["2017-03-23",30.2309,30.7395,29.8918,30.6056,135200.0],["2017-03-24",30.6859,31.141,30.5075,30.8019,173400.0],["2017-03-27",30.4718,30.9626,30.1149,30.793,306800.0],["2017-03-28",30.5075,31.141,30.5075,31.0161,144600.0],["2017-03-29",30.8952,31.4146,30.8952,31.3071,134600.0],["2017-03-30",31.1639,31.3251,30.9042,30.9848,75100.0],["2017-03-31",30.8236,31.2355,30.8236,30.9042,116600.0],["2017-04-03",30.94,31.0564,30.6445,30.6982,133300.0],["2017-04-04",30.8863,31.2265,30.6445,31.0743,113500.0],["2017-04-05",31.334,31.943,31.0385,31.5669,177900.0],["2017-04-06",31.5489,32.1937,31.5489,31.6116,259800.0],["2017-04-07",31.5579,31.925,31.4952,31.728,179000.0],["2017-04-10",31.5758,32.4265,31.5758,31.9251,198200.0],["2017-04-11",31.925,32.2922,31.531,32.1221,163200.0],["2017-04-12",32.14,32.1668,31.5131,31.7639,192800.0],["2017-04-13",31.7549,31.7549,31.1907,31.3161,118300.0],["2017-04-17",31.3609,31.7191,31.137,31.7012,112300.0],["2017-04-18",31.334,31.7191,31.2892,31.5669,152700.0],["2017-04-19",31.6833,31.6833,31.0295,31.0564,154200.0],["2017-04-20",31.128,31.1728,30.0624,30.3131,349600.0],["2017-04-21",30.3579,30.3668,30.0176,30.0892,304200.0],["2017-04-24",30.0893,30.8504,30.0803,30.5281,493700.0],["2017-04-25",30.6624,31.2982,30.6266,31.1101,555700.0],["2017-04-26",31.0385,31.4415,31.0295,31.2982,187500.0],["2017-04-27",31.2266,31.5042,30.9489,31.0116,148100.0],["2017-04-28",31.0743,31.4952,31.0027,31.3698,182100.0],["2017-05-01",31.3877,31.4862,31.0654,31.4325,98500.0],["2017-05-02",31.4146,31.6653,31.3698,31.5579,104400.0],["2017-05-03",31.5042,31.5042,30.8773,31.0295,191600.0],["2017-05-04",31.0206,31.0206,30.6176,30.7251,253300.0],["2017-05-05",30.6892,30.8683,30.6266,30.7967,74500.0],["2017-05-08",30.8057,30.8057,30.0892,30.3579,195500.0],["2017-05-09",30.3221,30.4475,29.9818,30.2146,131800.0],["2017-05-10",30.2415,30.3042,29.9549,30.0445,134100.0],["2017-05-11",29.2743,29.4713,28.4057,28.549,751200.0],["2017-05-12",29.0594,29.3012,28.6296,28.6296,424500.0],["2017-05-15",28.6833,28.746,28.3519,28.4325,253800.0],["2017-05-16",28.4684,28.737,27.9311,28.1728,681000.0],["2017-05-17",28.0296,28.0475,27.2952,27.4117,793100.0],["2017-05-18",27.3221,27.5997,27.0803,27.2863,225800.0],["2017-05-19",27.4027,28.0743,27.3669,27.7609,928900.0],["2017-05-23",27.8236,27.8505,27.537,27.6624,970300.0],["2017-05-24",27.7251,28.0385,27.6714,27.9758,599000.0],["2017-05-25",28.0027,28.54,27.9579,28.3788,879500.0],["2017-05-26",28.3788,28.3788,27.8505,27.9311,200700.0],["2017-05-29",27.8952,28.1818,27.8952,28.0385,121100.0],["2017-05-30",27.9848,28.0296,27.7967,27.9758,89500.0],["2017-05-31",27.9579,28.0743,27.8057,27.9758,173500.0],["2017-06-01",28.0385,28.2803,27.9937,28.2624,234600.0],["2017-06-02",28.3161,28.3699,28.1191,28.2534,249000.0],["2017-06-05",28.352,28.3609,27.7251,27.7251,182100.0],["2017-06-06",27.6176,28.4146,27.4833,28.1997,281500.0],["2017-06-07",28.1728,28.5579,28.0743,28.343,203100.0],["2017-06-08",28.3788,28.8087,28.2534,28.3878,370700.0],["2017-06-09",28.3699,28.4952,28.2714,28.4415,294900.0],["2017-06-12",28.4057,28.7908,28.2445,28.3609,171600.0],["2017-06-13",28.4146,28.5579,28.2534,28.3251,122300.0],["2017-06-14",28.343,28.4057,28.2087,28.3251,161100.0],["2017-06-15",28.1729,28.4505,27.752,28.1191,259700.0],["2017-06-16",28.1102,28.2893,27.8594,28.0923,258000.0],["2017-06-19",28.0833,29.1758,28.0833,29.0594,202600.0],["2017-06-20",28.9251,29.1579,28.7281,28.934,164800.0],["2017-06-21",28.4952,28.9967,28.4952,28.8982,142100.0],["2017-06-22",28.8982,29.4087,28.8982,29.3191,94300.0],["2017-06-23",29.3191,29.5161,29.0236,29.4176,113300.0],["2017-06-26",29.4982,29.4982,29.1579,29.3728,79600.0],["2017-06-27",29.4176,29.6594,29.346,29.5519,108600.0],["2017-06-28",29.6823,29.9969,29.4665,29.7542,265200.0],["2017-06-29",29.7991,29.8351,29.4216,29.5025,154400.0],["2017-06-30",29.5654,29.6463,29.0171,29.3497,204200.0],["2017-07-04",29.4486,29.4845,29.098,29.3677,91100.0],["2017-07-05",29.2778,29.3946,28.9901,29.3047,80800.0],["2017-07-06",29.1519,29.2418,28.5047,28.6935,144100.0],["2017-07-07",28.7654,28.8822,28.4957,28.8643,89000.0],["2017-07-10",28.7744,29.1429,28.5856,29.053,154600.0],["2017-07-11",28.9721,29.1429,28.6126,28.9811,110100.0],["2017-07-12",29.089,29.1699,28.6485,28.8193,82600.0],["2017-07-13",28.8193,29.1969,28.7654,29.107,99200.0],["2017-07-14",29.1609,29.2149,28.8283,29.089,70800.0],["2017-07-17",29.0351,29.0351,28.5676,28.7564,151600.0],["2017-07-18",28.7474,28.7474,28.1991,28.6305,75500.0],["2017-07-19",28.5946,28.8822,28.4867,28.7924,107400.0],["2017-07-20",28.8283,28.8553,28.3699,28.4957,82500.0],["2017-07-21",28.4058,28.4777,28.1451,28.3788,74100.0],["2017-07-24",28.3069,28.6665,28.1721,28.5047,41100.0],["2017-07-25",28.6305,28.7654,28.3609,28.5317,82800.0],["2017-07-26",28.5856,28.6935,28.4148,28.5496,256500.0],["2017-07-27",28.6485,28.7294,28.5137,28.6845,133900.0],["2017-07-28",28.5946,28.7654,28.5047,28.6305,121200.0],["2017-07-31",28.6126,28.7204,28.4238,28.5137,137200.0],["2017-08-01",28.5496,28.5496,28.2081,28.4598,136300.0],["2017-08-02",28.4148,28.6755,28.1451,28.6305,114500.0],["2017-08-03",28.5946,28.5946,27.9114,28.0283,66500.0],["2017-08-04",28.1182,28.1901,27.8395,28.1002,176900.0],["2017-08-08",28.0912,28.271,27.9474,28.271,131400.0],["2017-08-09",28.7924,31.4352,28.7654,30.9228,784900.0],["2017-08-10",30.9587,30.9587,30.2486,30.3385,435200.0],["2017-08-11",30.4733,30.7969,30.1947,30.3924,404100.0],["2017-08-14",30.5902,30.9228,30.3745,30.4643,189000.0],["2017-08-15",30.4464,30.5992,30.2666,30.4643,175300.0],["2017-08-16",30.5632,30.6441,30.3565,30.4464,126300.0],["2017-08-17",30.4733,30.5273,29.9699,30.1048,176800.0],["2017-08-18",30.1138,30.1228,29.8261,29.916,108900.0],["2017-08-21",29.8351,30.0508,29.6283,30.0059,134200.0],["2017-08-22",30.1227,30.1407,29.889,30.0329,79400.0],["2017-08-23",29.9789,30.2396,29.88,29.9789,131000.0],["2017-08-24",30.0598,30.1407,29.889,29.9879,128800.0],["2017-08-25",30.1138,30.5183,29.898,30.3745,166100.0],["2017-08-28",30.4554,30.5363,30.2306,30.3834,79800.0],["2017-08-29",30.1947,30.4823,30.1407,30.4194,85700.0],["2017-08-30",30.4194,30.8599,30.4194,30.6981,148600.0],["2017-08-31",30.8149,31.2284,30.698,31.1925,153100.0],["2017-09-01",31.1655,31.3003,31.0307,31.1206,94300.0],["2017-09-05",31.0756,31.1835,30.725,31.0127,131700.0],["2017-09-06",31.0486,31.4172,31.0307,31.0576,156800.0],["2017-09-07",30.9498,31.0756,30.6441,30.9408,131900.0],["2017-09-08",30.9677,30.9677,30.3834,30.9228,136900.0],["2017-09-11",30.9498,31.2104,30.8329,30.9587,229500.0],["2017-09-12",31.0127,31.1475,30.6891,30.9138,267100.0],["2017-09-13",30.9228,30.9947,30.7071,30.8689,182700.0],["2017-09-14",30.1857,30.9767,30.1857,30.8599,172900.0],["2017-09-15",30.8239,30.8239,30.5452,30.6981,292500.0],["2017-09-18",30.6981,31.0127,30.6981,30.8778,113200.0],["2017-09-19",30.9048,31.2464,30.8599,31.2194,156000.0],["2017-09-20",31.1925,31.3902,31.0397,31.1026,125500.0],["2017-09-21",31.0936,31.2014,31.0127,31.1385,348000.0],["2017-09-22",31.0217,31.1925,30.8689,31.1475,92900.0],["2017-09-25",31.0756,31.3633,30.9408,31.2644,137500.0],["2017-09-26",31.2464,31.2823,31.0217,31.2554,105900.0],["2017-09-27",31.2194,31.3633,30.8778,31.1295,181500.0],["2017-09-28",31.125,31.2874,31.0889,31.2423,86100.0],["2017-09-29",31.2964,31.54,31.2152,31.2423,156100.0],["2017-10-02",31.2603,31.4137,31.2333,31.2964,134500.0],["2017-10-03",31.3235,31.6844,31.2243,31.6032,121000.0],["2017-10-04",31.4408,32.0001,31.2964,31.8919,202400.0],["2017-10-05",31.7746,31.9731,31.5671,31.8829,111200.0],["2017-10-06",31.7385,32.2167,31.7024,31.8738,186400.0],["2017-10-10",31.8017,31.937,31.531,31.9009,142000.0],["2017-10-11",31.8287,32.0813,31.7656,31.9189,109100.0],["2017-10-12",31.8648,32.0633,31.8107,31.928,172400.0],["2017-10-13",31.928,32.1084,31.7385,32.0543,119700.0],["2017-10-16",32.0543,32.2076,31.9731,32.0182,120500.0],["2017-10-17",32.0272,32.3249,32.0092,32.2437,104700.0],["2017-10-18",32.2167,32.4061,32.1535,32.2888,136600.0],["2017-10-19",32.2257,32.2888,32.1084,32.1986,73900.0],["2017-10-20",32.1445,32.5595,32.1445,32.5414,146200.0],["2017-10-23",32.3971,32.4512,32.1896,32.1986,128600.0],["2017-10-24",32.3881,33.0286,32.2798,32.8933,228200.0],["2017-10-25",32.6497,32.785,32.2527,32.4783,144400.0],["2017-10-26",32.5234,33.3263,32.5144,33.2,209800.0],["2017-10-27",33.1098,33.4977,33.0196,33.3805,195300.0],["2017-10-30",33.2542,33.4436,33.0467,33.3173,236200.0],["2017-10-31",33.2993,33.3534,33.1008,33.2542,266900.0],["2017-11-01",33.3263,33.3354,32.767,32.9925,130100.0],["2017-11-02",33.0376,33.2,32.9294,33.1459,74100.0],["2017-11-03",33.1369,33.2,32.8572,33.0647,139500.0],["2017-11-06",32.9745,33.0376,32.1625,32.4602,319300.0],["2017-11-07",32.4783,32.5053,31.9189,32.0452,285300.0],["2017-11-08",32.0543,32.5324,31.7385,32.37,301800.0],["2017-11-09",30.6649,32.2618,30.6288,32.0272,974100.0],["2017-11-10",32.0452,32.7038,31.6483,32.6677,244100.0],["2017-11-13",32.5865,32.776,32.2708,32.4422,204200.0],["2017-11-14",32.3159,32.4873,32.1806,32.4242,107200.0],["2017-11-15",32.2527,32.2978,31.8017,31.9731,322700.0],["2017-11-16",32.0182,32.2798,31.8648,31.9189,157500.0],["2017-11-17",31.9189,32.1174,31.8197,31.8648,98600.0],["2017-11-20",31.8919,32.1806,31.7475,31.946,125000.0],["2017-11-21",32.2076,32.3339,31.8738,31.9821,106900.0],["2017-11-22",31.8919,32.0994,31.6302,31.8558,124100.0],["2017-11-23",31.6844,31.8648,31.549,31.6212,47800.0],["2017-11-24",31.7295,31.8287,31.5761,31.6122,80900.0],["2017-11-27",31.7205,31.946,31.4588,31.8738,218400.0],["2017-11-28",31.8648,31.937,31.1521,31.1972,567500.0],["2017-11-29",31.1792,31.5761,31.0258,31.2062,174700.0],["2017-11-30",31.2062,31.6032,31.2062,31.5761,323600.0],["2017-12-01",31.4318,31.4769,30.8273,31.0799,187700.0],["2017-12-04",31.0258,31.3416,30.9175,30.9446,100500.0],["2017-12-05",30.71,31.107,30.71,30.9536,130300.0],["2017-12-06",30.9356,31.098,30.7191,30.8814,104300.0],["2017-12-07",30.8093,31.0168,30.6649,30.8002,170100.0],["2017-12-08",30.9085,31.1972,30.7912,31.1972,168800.0],["2017-12-11",31.1611,31.531,30.9717,31.522,177500.0],["2017-12-12",31.4949,31.7926,31.4227,31.6032,321400.0],["2017-12-13",31.6663,31.8377,31.5761,31.7114,262600.0],["2017-12-14",31.6303,31.9099,31.5851,31.6934,212100.0],["2017-12-15",31.7926,31.8468,31.5761,31.6212,215600.0],["2017-12-18",31.6573,31.928,31.549,31.8017,202900.0],["2017-12-19",31.7565,32.0092,31.6573,31.8738,534500.0],["2017-12-20",31.8919,31.928,31.6032,31.7295,192800.0],["2017-12-21",31.7114,31.955,31.6663,31.7024,109900.0],["2017-12-22",31.6393,31.7566,31.6212,31.6663,36300.0],["2017-12-27",31.5761,31.8648,31.54,31.8468,76400.0],["2017-12-28",31.8422,31.8875,31.7336,31.806,68600.0],["2017-12-29",31.8241,31.9509,31.7517,31.8332,61100.0],["2018-01-02",31.7789,31.8694,31.6793,31.8694,242000.0],["2018-01-03",31.8151,32.2587,31.7426,31.7517,195100.0],["2018-01-04",31.7245,31.8966,31.6883,31.7698,125400.0],["2018-01-05",31.8151,31.8241,31.634,31.7245,243500.0],["2018-01-08",31.6883,31.9328,31.625,31.6883,260100.0],["2018-01-09",31.6883,32.3583,31.6883,32.2316,285900.0],["2018-01-10",31.7426,32.2134,31.7426,31.9237,205000.0],["2018-01-11",31.9599,31.9599,31.7064,31.8332,126100.0],["2018-01-12",31.8332,31.9599,31.7426,31.8151,86100.0],["2018-01-15",31.9962,32.0595,31.5978,31.9418,343900.0],["2018-01-16",32.3493,32.3674,32.0143,32.2587,197600.0],["2018-01-17",32.3221,32.3221,31.9871,32.0324,164100.0],["2018-01-18",32.0776,32.1048,31.8241,31.9147,142900.0],["2018-01-19",31.806,32.5032,31.797,32.3312,104700.0],["2018-01-22",32.2497,32.6028,32.0957,32.5575,214500.0],["2018-01-23",32.5122,32.6299,32.2497,32.5303,166200.0],["2018-01-24",32.3855,32.4126,31.9237,32.0414,177100.0],["2018-01-25",31.9328,32.2406,31.7245,31.9056,207900.0],["2018-01-26",31.9328,31.9599,31.634,31.7064,340100.0],["2018-01-29",31.6883,32.2859,31.6883,31.7336,196400.0],["2018-01-30",31.7155,32.2678,31.6883,32.1591,168900.0],["2018-01-31",32.3674,32.5575,32.0958,32.3945,193600.0],["2018-02-01",32.4036,32.5032,32.1772,32.3945,186200.0],["2018-02-02",32.2406,32.2768,31.797,31.9418,152700.0],["2018-02-05",31.7879,32.0414,31.5978,31.6974,324400.0],["2018-02-06",31.0274,31.9147,31.0274,31.7336,281700.0],["2018-02-07",31.7245,31.969,31.6974,31.8241,319100.0],["2018-02-08",31.7879,31.8241,31.625,31.6883,328300.0],["2018-02-09",31.6974,31.8694,31.4258,31.5706,608800.0],["2018-02-12",31.6521,31.806,31.3171,31.6974,193600.0],["2018-02-13",31.6793,31.8513,31.4891,31.797,198400.0],["2018-02-14",31.7789,32.0414,31.4529,31.8241,177200.0],["2018-02-15",31.6793,32.3764,31.471,32.0867,256100.0],["2018-02-16",32.1501,32.5575,32.1501,32.313,166000.0],["2018-02-20",32.3221,32.8291,32.2225,32.8019,198600.0],["2018-02-21",32.8019,33.3452,32.7204,33.1822,254400.0],["2018-02-22",29.8957,30.5475,29.3343,29.5245,2558500.0],["2018-02-23",29.4068,29.4068,28.4923,28.9812,1239700.0],["2018-02-26",28.936,29.4339,28.8907,29.2166,572600.0],["2018-02-27",29.2257,29.3525,28.9994,29.1533,722700.0],["2018-02-28",29.117,29.6422,29.117,29.1623,370900.0],["2018-03-01",29.0537,29.2619,28.8816,29.0446,576800.0],["2018-03-02",28.8998,29.3796,28.8998,29.1714,374700.0],["2018-03-05",29.1261,29.4973,29.0265,29.3524,222000.0],["2018-03-06",29.3705,29.5335,29.2438,29.3977,258300.0],["2018-03-07",29.3615,29.5969,29.3072,29.4249,212200.0],["2018-03-08",29.4973,29.7418,29.4158,29.6693,130200.0],["2018-03-09",29.6784,29.9591,29.5788,29.8142,275800.0],["2018-03-12",29.8776,30.2307,29.7055,30.0043,180200.0],["2018-03-13",30.0134,30.1673,29.8776,29.8957,253000.0],["2018-03-14",29.9953,30.0677,29.8776,30.0405,200200.0],["2018-03-15",30.0677,30.2488,29.9228,29.95,127500.0],["2018-03-16",30.0134,30.4027,29.9591,30.2216,404300.0],["2018-03-19",30.1945,30.9278,29.95,30.0405,290000.0],["2018-03-20",30.0224,30.2126,29.8685,29.8685,613200.0],["2018-03-21",29.8414,30.3303,29.8323,29.9681,476800.0],["2018-03-22",29.5697,29.9228,29.3162,29.3977,341900.0],["2018-03-23",29.3977,29.6693,28.7096,28.7187,570900.0],["2018-03-26",28.8454,28.8635,28.0577,28.3384,302600.0],["2018-03-27",28.5738,28.5738,28.0396,28.1845,331300.0],["2018-03-28",28.4191,28.8193,28.2282,28.5919,233900.0],["2018-03-29",28.6738,29.0557,28.5192,28.9102,218700.0],["2018-04-02",29.0375,29.0375,28.5555,28.7101,111000.0],["2018-04-03",28.7829,28.8829,28.5555,28.7829,142200.0],["2018-04-04",28.6101,28.6101,28.3282,28.601,120800.0],["2018-04-05",28.601,28.6465,28.4555,28.5555,149800.0],["2018-04-06",28.5101,28.5374,28.3737,28.3918,192400.0],["2018-04-09",28.4919,28.9284,28.4737,28.6465,284700.0],["2018-04-10",28.7829,28.8375,28.5464,28.7374,203800.0],["2018-04-11",28.6374,28.6374,28.4282,28.4737,75300.0],["2018-04-12",28.5192,28.7374,28.5192,28.5919,80800.0],["2018-04-13",28.692,28.692,28.4191,28.5555,86800.0],["2018-04-16",28.5919,28.7374,28.41,28.6465,105500.0],["2018-04-17",28.6465,28.7465,28.4555,28.7101,113300.0],["2018-04-18",28.7647,29.083,28.7192,28.8738,111500.0],["2018-04-19",28.8829,28.9648,28.7283,28.8284,72200.0],["2018-04-20",28.8738,29.1467,28.8284,29.0193,117800.0],["2018-04-23",28.9739,29.2649,28.8193,28.9193,209100.0],["2018-04-24",28.9557,29.183,28.8647,28.9466,225700.0],["2018-04-25",28.9557,29.0375,28.7101,28.8738,112100.0],["2018-04-26",28.9193,31.2292,28.9193,30.0106,658400.0],["2018-04-27",30.2652,30.4107,29.665,29.7651,259200.0],["2018-04-30",29.8287,30.0561,29.6832,29.7105,245000.0],["2018-05-01",29.7287,29.8287,29.4468,29.665,91700.0],["2018-05-02",29.7105,29.9197,29.4286,29.4559,211700.0],["2018-05-03",29.465,29.6105,29.0466,29.1558,146600.0],["2018-05-04",29.1558,29.7378,29.1012,29.6468,210100.0],["2018-05-07",29.7105,30.0743,29.5741,29.6832,236600.0],["2018-05-08",29.6923,29.9106,29.5923,29.6923,316600.0],["2018-05-09",29.8105,29.9015,29.6196,29.8196,72200.0],["2018-05-10",29.8105,30.4471,29.6923,30.3744,196200.0],["2018-05-11",30.4198,30.438,29.9288,30.1288,375400.0],["2018-05-14",30.1288,30.147,29.7196,29.9924,209000.0],["2018-05-15",29.9924,30.1015,29.7105,29.9833,145700.0],["2018-05-16",30.0106,30.2471,30.0015,30.0925,138700.0],["2018-05-17",30.0924,30.1652,29.8833,29.9288,121500.0],["2018-05-18",29.9378,29.956,29.5104,29.756,174300.0],["2018-05-22",29.5013,29.7651,29.3467,29.6923,204700.0],["2018-05-23",29.6468,29.9288,29.6377,29.7105,68600.0],["2018-05-24",29.756,29.8651,29.5559,29.8287,79600.0],["2018-05-25",29.7105,30.0561,29.6014,29.7651,117200.0],["2018-05-28",29.8105,30.0015,29.6196,29.6468,32900.0],["2018-05-29",29.6468,29.6468,29.3195,29.5377,227400.0],["2018-05-30",29.7923,30.0925,29.4559,30.047,257900.0],["2018-05-31",30.0015,30.0015,29.6741,29.7469,146300.0],["2018-06-01",29.7742,29.9833,29.6741,29.8742,84700.0],["2018-06-04",29.7833,30.1379,29.7742,29.9197,127400.0],["2018-06-05",29.8742,30.1379,29.7196,30.0561,86600.0],["2018-06-06",30.0288,30.2652,29.8469,30.2289,101300.0],["2018-06-07",30.147,30.4835,30.1288,30.2561,213900.0],["2018-06-08",30.2289,30.3289,30.1015,30.2652,109300.0],["2018-06-11",30.2471,30.5472,30.0834,30.4562,114200.0],["2018-06-12",30.5199,30.7836,30.4744,30.7199,902100.0],["2018-06-13",30.729,30.8564,30.529,30.6654,377000.0],["2018-06-14",30.7745,31.0837,30.7018,30.9291,178100.0],["2018-06-15",30.9109,31.1019,30.8382,30.9291,219600.0],["2018-06-18",30.8382,31.1474,30.7654,31.1474,151400.0],["2018-06-19",30.8382,31.2383,30.5654,31.1474,186300.0],["2018-06-20",31.1928,31.2747,31.0291,31.1201,78600.0],["2018-06-21",31.1565,31.1565,30.5926,30.7745,150200.0],["2018-06-22",30.8382,30.92,30.5835,30.8564,69500.0],["2018-06-25",30.7836,30.9018,30.4017,30.6927,308700.0],["2018-06-26",30.7017,31.0019,30.6472,30.9837,357700.0],["2018-06-27",30.9837,31.3111,30.8746,31.1565,259100.0],["2018-06-28",31.0725,31.1912,30.7894,30.8625,137100.0],["2018-06-29",30.8898,30.9812,30.5977,30.8716,120700.0],["2018-07-03",31.0451,31.2825,30.9264,30.9811,150700.0],["2018-07-04",30.9903,31.1546,30.8077,30.972,47500.0],["2018-07-05",30.6159,31.1546,30.5885,31.0907,263900.0],["2018-07-06",31.0451,31.2368,31.0268,31.0998,109300.0],["2018-07-09",31.0816,31.2642,31.0633,31.0998,75300.0],["2018-07-10",31.0725,31.3464,31.0725,31.1364,141300.0],["2018-07-11",30.9629,31.2368,30.9629,31.2094,286700.0],["2018-07-12",31.246,31.739,31.246,31.319,161600.0],["2018-07-13",31.3646,31.3829,31.1364,31.2186,101400.0],["2018-07-16",31.2368,31.2551,30.9172,30.9538,294000.0],["2018-07-17",31.0451,31.2277,30.8716,31.2094,162900.0],["2018-07-18",31.2277,31.2368,30.9994,31.0907,102700.0],["2018-07-19",31.0085,31.2459,30.9903,31.0816,91200.0],["2018-07-20",31.0999,31.0999,30.7164,30.7255,70800.0],["2018-07-23",30.7346,30.8898,30.5155,30.8168,258900.0],["2018-07-24",30.8351,31.0542,30.5794,30.5977,92200.0],["2018-07-25",30.6616,31.2733,30.5885,31.2459,136500.0],["2018-07-26",31.1272,31.4834,31.1181,31.4468,126600.0],["2018-07-27",31.392,31.4468,30.7803,31.1455,162000.0],["2018-07-30",31.109,31.1364,30.7985,30.8807,94600.0],["2018-07-31",30.8898,31.0633,30.5976,31.0177,261100.0],["2018-08-01",30.9903,31.3281,30.899,30.9994,117900.0],["2018-08-02",30.8899,30.9903,30.762,30.9081,124900.0],["2018-08-03",30.9081,30.9081,30.7164,30.7894,89100.0],["2018-08-07",30.9629,31.1729,30.5885,30.625,138400.0],["2018-08-08",30.1228,30.2324,29.5476,30.0315,350900.0],["2018-08-09",31.0725,31.4377,30.8442,31.0725,471900.0],["2018-08-10",30.9264,30.9994,30.5703,30.7072,484300.0],["2018-08-13",30.6981,31.5016,30.6616,31.1272,213200.0],["2018-08-14",31.2094,31.2825,30.8168,30.9994,105300.0],["2018-08-15",30.8807,30.9355,30.6981,30.7255,126400.0],["2018-08-16",30.7255,30.9446,30.2598,30.3146,223900.0],["2018-08-17",30.342,30.479,29.922,30.3511,150700.0],["2018-08-20",30.3511,30.689,30.1594,30.6068,154000.0],["2018-08-21",30.625,30.835,30.5703,30.6707,88800.0],["2018-08-22",30.6342,30.6342,30.132,30.1502,333700.0],["2018-08-23",30.1594,30.2415,30.0224,30.132,123900.0],["2018-08-24",30.1868,30.2872,30.0498,30.1137,96600.0],["2018-08-27",30.1868,30.2324,30.0772,30.1776,163500.0],["2018-08-28",30.1868,30.3329,30.0041,30.0407,97800.0],["2018-08-29",29.9494,30.3055,29.9494,30.1411,155800.0],["2018-08-30",30.132,30.3511,30.0954,30.2689,110600.0],["2018-08-31",30.2324,30.3603,30.0224,30.0681,147800.0],["2018-09-04",30.0133,30.4424,29.7393,30.4242,424700.0],["2018-09-05",30.4972,30.5155,29.9494,29.995,311800.0],["2018-09-06",30.0407,30.5429,30.0407,30.4972,201900.0],["2018-09-07",30.3968,30.5246,30.3146,30.479,146300.0],["2018-09-10",30.4881,30.5429,30.1776,30.2689,75300.0],["2018-09-11",30.1411,30.205,29.9585,30.0772,101900.0],["2018-09-12",30.0315,30.132,29.9494,30.0407,71100.0],["2018-09-13",30.0772,30.0772,29.8489,29.8854,90000.0],["2018-09-14",29.8854,29.9128,29.7211,29.8489,100900.0],["2018-09-17",29.7576,29.9128,29.7028,29.858,70200.0],["2018-09-18",29.8398,30.1685,29.7667,30.132,107700.0],["2018-09-19",30.1594,30.2142,30.0498,30.132,121500.0],["2018-09-20",30.2233,30.2233,29.9311,30.0681,95200.0],["2018-09-21",30.0681,30.3055,29.995,30.2963,175500.0],["2018-09-24",30.2142,30.2872,30.132,30.1776,91300.0],["2018-09-25",30.1776,30.2507,30.0224,30.132,107900.0],["2018-09-26",30.0954,30.2689,29.7485,29.7759,298500.0],["2018-09-27",29.7557,29.8382,29.4714,29.4898,207800.0],["2018-09-28",29.4623,29.6915,29.3797,29.4623,191000.0],["2018-10-01",29.4989,29.6273,29.3156,29.5631,316000.0],["2018-10-02",29.5265,29.8382,29.3247,29.5631,214700.0],["2018-10-03",29.5631,29.8657,29.5448,29.7832,364300.0],["2018-10-04",29.8107,29.8382,29.4806,29.6273,95100.0],["2018-10-05",29.5723,29.8291,29.4623,29.6457,104000.0],["2018-10-09",29.5906,29.609,29.4348,29.5081,121100.0],["2018-10-10",29.4898,29.5631,29.1597,29.2697,200700.0],["2018-10-11",29.0496,29.2789,28.8204,29.1047,312600.0],["2018-10-12",29.2422,29.3064,29.1413,29.2055,275200.0],["2018-10-15",29.2514,29.4898,29.178,29.4348,221900.0],["2018-10-16",29.4714,29.5723,29.3247,29.5356,147100.0],["2018-10-17",29.5448,29.5631,29.288,29.3522,265900.0],["2018-10-18",29.2789,29.4256,29.1413,29.1597,239400.0],["2018-10-19",29.2514,30.2875,29.1597,30.1317,478200.0],["2018-10-22",30.9844,32.0756,30.8744,31.8831,626300.0],["2018-10-23",31.6997,31.9014,31.3696,31.5346,475000.0],["2018-10-24",31.4979,31.5896,30.7919,30.8102,251700.0],["2018-10-25",30.8652,31.122,30.6085,30.6268,266100.0],["2018-10-26",30.5993,30.8469,30.4434,30.5901,173800.0],["2018-10-29",30.6085,31.0211,30.3426,30.5351,156300.0],["2018-10-30",30.4893,31.0303,30.4893,30.9661,145100.0],["2018-10-31",31.0211,31.5438,31.0211,31.4154,165600.0],["2018-11-01",31.5255,31.7455,31.4521,31.5896,93900.0],["2018-11-02",31.6355,31.7272,31.2229,31.4062,132700.0],["2018-11-05",31.4337,32.0756,31.3512,31.8005,158500.0],["2018-11-06",31.8647,32.0848,31.6447,31.773,139000.0],["2018-11-07",31.8372,32.1306,31.7363,31.9748,142500.0],["2018-11-08",30.8744,31.7822,30.3609,31.3879,311300.0],["2018-11-09",30.2325,30.2509,28.9304,29.3522,556300.0],["2018-11-12",29.0313,29.2789,28.2519,28.3527,373400.0],["2018-11-13",28.3069,28.8479,28.2427,28.2885,194000.0],["2018-11-14",28.2885,28.7287,28.0134,28.1418,255600.0],["2018-11-15",28.1052,28.6553,28.0226,28.1693,549000.0],["2018-11-16",28.1693,28.5636,28.0043,28.4811,218100.0],["2018-11-19",28.5728,28.8571,28.4994,28.582,155100.0],["2018-11-20",28.4536,28.6737,28.2885,28.4261,478100.0],["2018-11-21",28.4628,28.8296,28.4628,28.5453,183400.0],["2018-11-22",28.5178,28.8479,28.5178,28.6462,59200.0],["2018-11-23",28.6737,28.9488,28.5728,28.9029,106800.0],["2018-11-26",28.9121,28.9854,28.4994,28.7929,273900.0],["2018-11-27",28.637,29.1963,28.5453,28.7195,187000.0],["2018-11-28",28.7012,29.288,28.6553,29.2514,169800.0],["2018-11-29",29.1688,29.2789,28.8479,28.9304,90300.0],["2018-11-30",28.8387,29.1046,28.8204,29.0313,132800.0],["2018-12-03",29.3339,29.3339,28.6645,28.8479,140400.0],["2018-12-04",28.747,28.9946,28.2702,28.692,219100.0],["2018-12-05",28.7012,28.8112,28.527,28.6187,139100.0],["2018-12-06",28.3161,28.6187,28.1052,28.527,281100.0],["2018-12-07",28.6187,28.9121,28.3802,28.4994,259300.0],["2018-12-10",28.2519,28.5636,27.6742,27.7842,476200.0],["2018-12-11",27.8942,28.3436,27.775,27.9676,197800.0],["2018-12-12",27.8759,28.4903,27.8117,28.2885,321800.0],["2018-12-13",28.3527,28.4719,27.72,27.9768,320800.0],["2018-12-14",27.8392,27.9676,27.5275,27.5275,273300.0],["2018-12-17",27.5091,27.5733,26.6197,26.6655,505500.0],["2018-12-18",26.7389,27.775,26.7389,27.2799,366300.0],["2018-12-19",27.2982,27.555,26.9498,27.0048,208200.0],["2018-12-20",26.9406,27.1056,26.7572,26.9589,166200.0],["2018-12-21",26.9498,27.289,26.8122,27.069,340100.0],["2018-12-24",26.9498,27.289,26.9131,27.0873,159500.0],["2018-12-27",27.325,27.4632,26.9104,27.1684,264200.0],["2018-12-28",27.3158,27.5737,27.2697,27.3895,155600.0],["2018-12-31",27.629,27.6567,27.3803,27.5553,143800.0],["2019-01-02",27.3158,27.9054,27.1776,27.7488,193700.0],["2019-01-03",27.6751,27.6935,27.1315,27.3066,131200.0],["2019-01-04",27.4908,27.7396,27.4448,27.6843,173200.0],["2019-01-07",27.7119,28.1541,27.6106,28.0804,167800.0],["2019-01-08",28.2002,28.4674,27.8317,28.32,307700.0],["2019-01-09",28.4674,28.928,28.3937,28.7069,123100.0],["2019-01-10",28.7069,29.1952,28.5411,29.0754,206900.0],["2019-01-11",29.0662,29.232,28.7806,29.0109,131000.0],["2019-01-14",28.8451,28.9464,28.4121,28.5503,190300.0],["2019-01-15",28.6608,28.8083,28.3476,28.5871,133800.0],["2019-01-16",28.5964,28.9649,28.5872,28.8083,155900.0],["2019-01-17",28.6701,29.1031,28.6701,28.8635,184300.0],["2019-01-18",28.9741,29.0017,28.6148,28.7069,172200.0],["2019-01-21",28.753,29.0754,28.7438,29.0662,71100.0],["2019-01-22",28.9741,29.0662,28.32,28.6332,222000.0],["2019-01-23",28.6332,29.0662,28.4674,29.0109,148100.0],["2019-01-24",29.0294,29.4255,28.9557,29.3057,247800.0],["2019-01-25",29.3426,29.3426,28.6701,28.799,127700.0],["2019-01-28",28.6148,28.928,28.4305,28.5134,150000.0],["2019-01-29",28.6148,28.7161,28.495,28.5134,120700.0],["2019-01-30",28.6701,28.7898,28.5319,28.6885,93200.0],["2019-01-31",28.6977,28.882,28.5687,28.7806,121500.0],["2019-02-01",28.7898,28.9741,28.5595,28.8912,149700.0],["2019-02-04",28.8359,28.8359,28.5595,28.7069,93900.0],["2019-02-05",28.7622,29.4255,28.7622,29.3887,139100.0],["2019-02-06",29.2689,29.3426,29.0201,29.2505,66400.0],["2019-02-07",29.2413,29.2873,28.9004,28.9925,90000.0],["2019-02-08",28.9925,28.9925,28.753,28.8083,53400.0],["2019-02-11",28.7622,28.8451,28.495,28.5871,97800.0],["2019-02-12",28.7069,29.1768,28.6332,29.1491,95400.0],["2019-02-13",29.2044,29.2873,29.1307,29.2781,69300.0],["2019-02-14",29.2136,29.6374,29.2136,29.5913,81700.0],["2019-02-15",29.7019,29.9967,29.5176,29.7848,108300.0],["2019-02-19",29.7387,29.9138,29.5176,29.8401,96300.0],["2019-02-20",29.6558,30.0612,29.5913,29.6558,163800.0],["2019-02-21",29.6098,29.619,29.3702,29.3887,306500.0],["2019-02-22",29.4531,29.8769,29.3794,29.5729,160900.0],["2019-02-25",29.5729,29.7756,29.3979,29.6374,146800.0],["2019-02-26",29.6466,30.2178,29.6466,30.1902,157300.0],["2019-02-27",30.1717,30.1717,29.794,29.8309,116600.0],["2019-02-28",30.2731,30.3928,29.6374,29.8309,265300.0],["2019-03-01",29.8217,29.8217,28.6701,29.5176,402200.0],["2019-03-04",29.4255,29.665,29.1768,29.3518,153900.0],["2019-03-05",29.2965,29.8309,29.2965,29.665,145500.0],["2019-03-06",29.7111,29.9322,29.4255,29.6374,124100.0],["2019-03-07",29.5637,29.5821,29.1768,29.3426,216500.0],["2019-03-08",29.1952,29.2873,29.0386,29.0662,99000.0],["2019-03-11",29.186,29.232,28.9096,29.1491,161000.0],["2019-03-12",29.1583,29.3887,29.0662,29.0846,108900.0],["2019-03-13",29.1399,29.2689,29.0478,29.057,63300.0],["2019-03-14",29.057,29.1215,28.9188,28.928,123000.0],["2019-03-15",28.9188,29.0478,28.9096,28.9464,256500.0],["2019-03-18",28.9372,29.3242,28.8267,29.2228,120300.0],["2019-03-19",29.2873,29.4716,29.1768,29.2044,112500.0],["2019-03-20",29.1952,29.1952,28.6608,28.7806,192800.0],["2019-03-21",28.7161,29.0846,28.6701,28.9833,199200.0],["2019-03-22",28.9557,29.0846,28.6885,29.0017,111600.0],["2019-03-25",28.9649,28.9925,28.6608,28.7622,80600.0],["2019-03-26",28.8912,29.0386,28.753,29.0017,112600.0],["2019-03-27",29.0017,29.3518,29.0017,29.1307,78400.0],["2019-03-28",29.1261,29.3482,28.9872,29.2001,1001300.0],["2019-03-29",29.3297,29.3574,29.0613,29.2279,103700.0],["2019-04-01",29.3112,29.8943,29.2649,29.7647,124600.0],["2019-04-02",29.7462,29.8017,29.45,29.6721,98600.0],["2019-04-03",29.7184,29.7832,29.5518,29.6721,37700.0],["2019-04-04",29.6258,30.0516,29.5703,29.9683,175700.0],["2019-04-05",29.9775,30.283,29.9775,30.2089,134500.0],["2019-04-08",30.1812,30.1812,29.6721,30.0608,123000.0],["2019-04-09",29.9313,29.959,29.7277,29.885,90200.0],["2019-04-10",29.8387,29.9405,29.7554,29.7554,61900.0],["2019-04-11",29.8017,30.0331,29.6814,29.8202,115600.0],["2019-04-12",29.8757,30.1164,29.8017,30.0886,108900.0],["2019-04-15",30.0331,30.4033,30.0331,30.1719,156700.0],["2019-04-16",30.0608,30.4403,30.0608,30.2367,106700.0],["2019-04-17",30.2645,30.2645,29.8572,30.1626,106400.0],["2019-04-18",30.1256,30.4681,30.0886,30.3848,46400.0],["2019-04-22",30.3848,30.7457,30.1626,30.7087,117400.0],["2019-04-23",30.7087,30.7642,30.4958,30.718,110000.0],["2019-04-24",30.6439,30.9771,30.6347,30.8846,99500.0],["2019-04-25",30.866,31.0789,30.866,31.0326,132300.0],["2019-04-26",30.9308,31.1715,30.8845,31.0141,130800.0],["2019-04-29",30.9864,31.153,30.9401,31.0234,149700.0],["2019-04-30",30.9678,31.1252,30.9493,31.0511,189600.0],["2019-05-01",31.0049,31.1252,30.9031,31.0141,110500.0],["2019-05-02",30.9123,30.9401,30.4033,30.5514,141900.0],["2019-05-03",30.6162,30.6162,29.7369,29.9405,270000.0],["2019-05-06",29.6073,29.6259,29.2556,29.2649,262600.0],["2019-05-07",29.1631,29.5055,28.7374,28.7651,469700.0],["2019-05-08",28.7651,28.8392,28.6911,28.7651,283800.0],["2019-05-09",28.6818,28.7836,28.5615,28.6911,133700.0],["2019-05-10",28.543,29.3389,28.543,29.2556,409100.0],["2019-05-13",29.1816,29.8757,29.1261,29.6166,346500.0],["2019-05-14",29.5981,29.885,29.5611,29.8572,280700.0],["2019-05-15",29.7832,30.718,29.7832,30.5051,323600.0],["2019-05-16",30.5329,31.0882,30.5051,30.5699,142700.0],["2019-05-17",30.4311,30.7457,30.4311,30.5144,154100.0],["2019-05-21",30.5236,30.5606,30.3478,30.3848,181500.0],["2019-05-22",30.3292,30.4866,30.1904,30.3663,147200.0],["2019-05-23",30.2645,30.283,29.9035,29.9775,144500.0],["2019-05-24",30.0979,30.2552,29.4963,29.6258,146000.0],["2019-05-27",29.6629,29.9961,29.6629,29.9961,40200.0],["2019-05-28",29.9313,29.9313,29.5981,29.6166,269100.0],["2019-05-29",29.5611,29.6073,29.1261,29.1261,196200.0],["2019-05-30",29.0983,29.2001,28.7559,28.9595,140000.0],["2019-05-31",28.7466,29.089,28.6911,28.9872,160400.0],["2019-06-03",28.941,29.3204,28.8114,29.2834,337800.0],["2019-06-04",29.2927,29.5426,29.1909,29.5333,231200.0],["2019-06-05",29.5981,29.8017,29.5055,29.6906,115300.0],["2019-06-06",29.6258,29.8295,29.413,29.7554,185100.0],["2019-06-07",29.7462,29.922,29.487,29.5703,90400.0],["2019-06-10",29.5148,29.5611,29.0335,29.2927,324500.0],["2019-06-11",29.3482,29.4407,29.2371,29.3574,134900.0],["2019-06-12",29.3204,29.5981,29.2371,29.5518,224900.0],["2019-06-13",29.5518,29.5981,29.3112,29.3945,141700.0],["2019-06-14",29.3574,29.5888,29.1446,29.5796,190100.0],["2019-06-17",29.5796,29.6814,29.4222,29.524,109000.0],["2019-06-18",29.5981,29.9868,29.5888,29.8757,148600.0],["2019-06-19",29.8295,29.8757,29.6166,29.7647,81700.0],["2019-06-20",29.9035,30.1997,29.7554,29.922,103100.0],["2019-06-21",29.9128,29.959,29.7554,29.7554,140300.0],["2019-06-24",29.7647,30.1349,29.7092,29.811,126900.0],["2019-06-25",29.811,29.811,29.4778,29.5148,114600.0],["2019-06-26",29.5148,29.5148,28.7929,28.8762,134600.0],["2019-06-27",29.011,29.0668,28.8808,29.011,100300.0],["2019-06-28",29.0482,29.2621,28.9645,29.2249,243300.0],["2019-07-02",29.4387,29.8572,29.4201,29.5689,155300.0],["2019-07-03",29.541,29.8479,29.5317,29.7642,200000.0],["2019-07-04",29.7735,29.7828,29.7084,29.7363,35000.0],["2019-07-05",29.7456,29.9037,29.6247,29.8386,136300.0],["2019-07-08",29.7921,30.071,29.5224,29.6619,611400.0],["2019-07-09",29.6526,29.7177,29.4201,29.5689,114400.0],["2019-07-10",29.5875,29.7549,29.5689,29.6619,207400.0],["2019-07-11",29.6898,29.7642,29.3272,29.4852,169000.0],["2019-07-12",29.4852,29.6526,29.4015,29.5503,218000.0],["2019-07-15",29.5689,29.7549,29.5131,29.634,88800.0],["2019-07-16",29.6526,29.7828,29.4108,29.7363,136900.0],["2019-07-17",29.6433,29.8293,29.4108,29.5689,137100.0],["2019-07-18",29.448,29.541,29.1412,29.29,173900.0],["2019-07-19",29.3086,29.4201,29.1784,29.2342,74000.0],["2019-07-22",29.1877,29.3829,29.0575,29.1505,89300.0],["2019-07-23",29.1412,29.3086,28.9831,29.2435,73400.0],["2019-07-24",29.1133,29.3457,29.1133,29.3364,81700.0],["2019-07-25",29.3179,29.3829,29.1691,29.2063,140700.0],["2019-07-26",29.2249,29.5875,29.2249,29.3272,133500.0],["2019-07-29",29.2435,29.5968,29.1226,29.4945,191800.0],["2019-07-30",29.4387,29.5596,29.0947,29.29,130600.0],["2019-07-31",29.2063,29.5875,29.2063,29.2342,418900.0],["2019-08-01",29.2156,29.3179,28.8157,28.8994,151900.0],["2019-08-02",28.8436,28.9087,28.4159,28.6019,123600.0],["2019-08-06",28.6019,28.6856,27.9138,28.1927,176900.0],["2019-08-07",28.0719,28.4066,28.044,28.2485,153200.0],["2019-08-08",27.9696,28.3043,26.7143,26.9096,1331800.0],["2019-08-09",25.831,26.9189,24.7988,26.5004,1795900.0],["2019-08-12",26.2308,26.9003,26.1564,26.7701,1211900.0],["2019-08-13",26.5469,26.9003,26.5097,26.7515,1069400.0],["2019-08-14",26.5004,26.6957,25.7845,26.4725,340300.0],["2019-08-15",26.5004,26.5004,26.1843,26.3424,241300.0],["2019-08-16",26.3424,26.5934,26.0913,26.5748,102900.0],["2019-08-19",26.5841,26.9003,26.5469,26.8724,104000.0],["2019-08-20",26.7701,26.9096,26.6027,26.6957,203000.0],["2019-08-21",26.7329,26.798,26.3703,26.6678,164000.0],["2019-08-22",26.5934,26.9282,26.4911,26.8073,139400.0],["2019-08-23",26.519,26.6864,26.3796,26.5097,561100.0],["2019-08-26",26.5376,26.9282,26.4261,26.6771,207500.0],["2019-08-27",26.705,26.705,26.2122,26.5748,368000.0],["2019-08-28",26.5376,26.6957,26.1006,26.612,129800.0],["2019-08-29",26.6492,26.8538,26.2122,26.7422,137000.0],["2019-08-30",26.8166,27.0212,26.5562,26.9468,213900.0],["2019-09-03",26.6213,26.984,26.5283,26.8445,174800.0],["2019-09-04",26.8445,27.0305,26.519,26.7329,153900.0],["2019-09-05",26.7701,27.1792,26.6678,27.0862,148500.0],["2019-09-06",27.0676,27.1513,26.9282,27.0862,180900.0],["2019-09-09",26.9375,27.3187,26.9282,27.2815,119000.0],["2019-09-10",27.2815,27.5047,27.0118,27.4768,113100.0],["2019-09-11",27.4768,27.7557,27.4768,27.7557,139600.0],["2019-09-12",27.7557,27.8487,27.5605,27.5977,67800.0],["2019-09-13",27.6627,27.7464,27.6255,27.6627,110900.0],["2019-09-16",27.6534,27.7929,27.421,27.7092,201000.0],["2019-09-17",27.7092,27.8208,27.5791,27.7371,139600.0],["2019-09-18",27.7464,27.7929,27.5512,27.6441,153000.0],["2019-09-19",27.7278,27.8766,27.6906,27.765,129300.0],["2019-09-20",27.765,27.8952,27.6348,27.8022,279900.0],["2019-09-23",27.7185,27.8208,27.6348,27.7836,98400.0],["2019-09-24",27.8859,27.8859,27.579,27.672,133900.0],["2019-09-25",27.6348,27.6627,27.514,27.6162,189300.0],["2019-09-26",27.5791,27.5791,27.0955,27.2629,210100.0],["2019-09-27",27.305,27.3891,26.9312,27.0527,135000.0],["2019-09-30",26.9872,27.5012,26.9125,27.3984,243400.0],["2019-10-01",27.3984,27.5105,26.9312,27.0994,212600.0],["2019-10-02",26.9686,26.9686,26.5854,26.8097,190500.0],["2019-10-03",26.7723,26.8845,26.4266,26.5107,282900.0],["2019-10-04",26.548,26.8564,26.3238,26.6695,229200.0],["2019-10-07",26.6415,26.6695,26.4079,26.5387,132600.0],["2019-10-08",26.4826,26.52,26.1182,26.1556,389000.0],["2019-10-09",26.1743,26.7163,26.1182,26.6041,193000.0],["2019-10-10",26.6321,26.6789,26.3705,26.3985,181400.0],["2019-10-11",26.492,26.8097,26.4079,26.4733,250100.0],["2019-10-15",26.5013,26.7723,26.5013,26.6228,365800.0],["2019-10-16",26.9966,27.2956,26.6789,27.2115,432600.0],["2019-10-17",27.1648,27.2022,26.819,26.8938,226400.0],["2019-10-18",26.9218,26.9405,26.5294,26.5387,292500.0],["2019-10-21",26.6415,27.5666,26.6415,26.9592,551100.0],["2019-10-22",27.0153,27.1181,26.7256,26.763,260300.0],["2019-10-23",26.7443,26.9125,26.548,26.6602,160900.0],["2019-10-24",26.6695,26.763,26.3892,26.4453,163700.0],["2019-10-25",26.4639,26.6228,26.3985,26.3985,74200.0],["2019-10-28",26.4079,26.4546,25.9874,26.0247,193700.0],["2019-10-29",26.0061,26.3238,25.978,26.1836,262300.0],["2019-10-30",26.1836,26.2116,25.978,26.1649,306800.0],["2019-10-31",26.1462,26.3985,26.0808,26.2584,357800.0],["2019-11-01",26.3238,26.9125,26.3238,26.4639,306100.0],["2019-11-04",26.5294,26.6228,26.3985,26.5107,402000.0],["2019-11-05",26.6415,26.6508,26.548,26.548,299900.0],["2019-11-06",26.4733,26.8004,26.4453,26.5948,302900.0],["2019-11-07",28.0058,30.8279,27.576,30.7718,1118500.0],["2019-11-08",30.7998,33.0706,30.7344,32.2015,1116000.0],["2019-11-11",32.0427,32.7996,31.8371,32.4165,651400.0],["2019-11-12",32.2202,33.407,32.2202,33.1547,421800.0],["2019-11-13",32.9678,33.2855,32.052,32.2109,392200.0],["2019-11-14",32.1828,32.622,32.1455,32.2483,221400.0],["2019-11-15",32.3604,32.6968,31.9212,32.622,266800.0],["2019-11-18",32.2856,32.6501,32.0427,32.3978,220600.0],["2019-11-19",32.3791,32.6127,32.323,32.4725,343900.0],["2019-11-20",32.4352,32.5566,32.2856,32.4819,188300.0],["2019-11-21",32.4445,32.6594,32.2202,32.5379,247000.0],["2019-11-22",32.4912,32.8744,32.323,32.6594,212400.0],["2019-11-25",32.6688,33.2668,32.5847,33.136,222700.0],["2019-11-26",33.0799,33.136,32.6875,33.0986,254100.0],["2019-11-27",33.1173,33.2014,32.8276,33.0332,234700.0],["2019-11-28",33.0239,33.136,32.9117,33.0425,63900.0],["2019-11-29",33.108,33.2855,32.9211,32.9491,109200.0],["2019-12-02",32.9398,33.0799,32.7622,32.9117,183300.0],["2019-12-03",32.7155,32.8089,32.4632,32.7809,287900.0],["2019-12-04",32.7062,33.1921,32.6688,32.9398,224500.0],["2019-12-05",32.9398,33.3042,32.7155,33.2949,215300.0],["2019-12-06",33.3042,33.9116,33.1827,33.2014,291800.0],["2019-12-09",33.2481,33.8462,33.2014,33.7901,188500.0],["2019-12-10",33.8275,33.9022,33.2575,33.8555,386300.0],["2019-12-11",33.7154,33.9583,33.6313,33.8555,1807600.0],["2019-12-12",33.8181,34.3508,33.7901,33.9677,237900.0],["2019-12-13",33.9396,34.2947,33.9116,34.1732,617300.0],["2019-12-16",34.1732,34.2387,34.1078,34.2293,102900.0],["2019-12-17",34.2013,34.6592,34.1733,34.5751,215700.0],["2019-12-18",34.5003,34.6405,34.4349,34.6311,170800.0],["2019-12-19",34.5844,34.6966,34.3041,34.6405,343700.0],["2019-12-20",34.6779,34.818,34.248,34.2947,274300.0],["2019-12-23",34.5751,34.6965,34.4069,34.5564,130300.0],["2019-12-24",34.5564,34.7713,34.3882,34.6872,231100.0],["2019-12-27",34.6356,34.6544,34.4386,34.5043,110000.0],["2019-12-30",34.448,34.6544,34.3542,34.5137,82400.0],["2019-12-31",34.4198,34.5699,34.3448,34.4292,96900.0],["2020-01-02",34.5512,34.7107,34.4105,34.7107,169800.0],["2020-01-03",34.4198,34.7951,34.326,34.7107,255100.0],["2020-01-06",34.5699,34.7857,34.326,34.7576,173400.0],["2020-01-07",34.7013,35.236,34.5418,34.9264,168900.0],["2020-01-08",34.9077,35.1891,34.8795,35.1328,116800.0],["2020-01-09",35.1797,35.5925,35.1797,35.433,241400.0],["2020-01-10",35.4142,35.5081,35.2079,35.4142,395200.0],["2020-01-13",35.4143,36.3242,35.4143,36.1929,2302900.0],["2020-01-14",36.2586,36.4931,36.0991,36.4462,222200.0],["2020-01-15",36.3524,36.6432,36.2492,36.2773,372400.0],["2020-01-16",36.418,36.4743,36.1272,36.221,183700.0],["2020-01-17",36.3336,36.7276,36.2304,36.5681,205100.0],["2020-01-20",36.4556,36.6244,36.2492,36.6244,83100.0],["2020-01-21",36.3711,36.7933,36.3524,36.6995,296100.0],["2020-01-22",36.6995,37.2905,36.6526,37.131,204700.0],["2020-01-23",37.0185,37.2061,36.8684,36.9715,203100.0],["2020-01-24",37.056,37.2811,36.54,36.6807,202000.0],["2020-01-27",36.3336,36.5775,36.1085,36.1085,178300.0],["2020-01-28",36.3148,36.662,36.2586,36.6338,208000.0],["2020-01-29",36.6713,37.8065,36.6713,37.5813,787300.0],["2020-01-30",37.5063,37.7596,37.1592,37.4312,204700.0],["2020-01-31",37.3093,37.3468,36.7089,36.9152,288400.0],["2020-02-03",36.9059,37.2999,36.9059,37.1123,226300.0],["2020-02-04",37.4218,38.1067,37.2999,37.9472,219200.0],["2020-02-05",38.1254,38.5851,37.9753,38.5007,321200.0],["2020-02-06",38.4725,38.9604,38.4256,38.8009,229500.0],["2020-02-07",38.6414,38.8947,38.632,38.8197,201300.0],["2020-02-10",38.7821,39.2418,38.6226,39.0542,287700.0],["2020-02-11",39.2418,39.2418,39.0542,39.1386,140600.0],["2020-02-12",39.2418,39.5983,39.1198,39.467,318200.0],["2020-02-13",39.2606,39.4857,39.1199,39.3262,186100.0],["2020-02-14",39.3731,39.6264,39.2606,39.5139,310800.0],["2020-02-18",39.3732,39.6921,39.1105,39.2512,159200.0],["2020-02-19",39.4107,39.467,38.951,39.1292,361100.0],["2020-02-20",39.1386,39.2606,38.8666,38.9228,388900.0],["2020-02-21",38.8759,38.8759,38.5288,38.557,220100.0],["2020-02-24",37.844,38.1817,37.2248,37.8628,326800.0],["2020-02-25",37.9284,38.2005,37.056,37.2342,477300.0],["2020-02-26",37.056,37.6001,36.662,36.6807,316300.0],["2020-02-27",35.433,38.0691,35.433,37.9284,386600.0],["2020-02-28",37.3468,38.3037,36.2961,37.6189,813500.0],["2020-03-02",37.844,39.0917,37.6658,38.9604,519900.0],["2020-03-03",39.0166,39.6921,38.7164,38.9416,536900.0],["2020-03-04",39.345,39.5514,38.3224,39.4201,377200.0],["2020-03-05",39.1292,39.5326,38.8572,39.0167,259100.0],["2020-03-06",37.9941,38.5663,37.5438,38.0598,353600.0],["2020-03-09",34.0071,37.3187,31.521,35.8927,726700.0],["2020-03-10",36.3524,36.6713,35.7613,36.5118,1088600.0],["2020-03-11",35.8833,36.2773,35.4705,35.8927,585800.0],["2020-03-12",34.7482,34.7482,32.2059,32.4873,566700.0],["2020-03-13",33.2847,35.5362,32.6186,35.4518,750900.0],["2020-03-16",33.0596,33.341,29.0819,32.3278,923400.0],["2020-03-17",32.431,33.8945,31.5679,32.7969,870800.0],["2020-03-18",32.1027,33.1158,31.127,31.8775,705000.0],["2020-03-19",31.8869,33.463,31.2302,32.8813,725300.0],["2020-03-20",32.8344,33.8476,30.8174,31.3053,429900.0],["2020-03-23",31.4929,31.4929,29.2132,29.4384,306800.0],["2020-03-24",30.6392,31.9526,30.5172,31.7087,693700.0],["2020-03-25",31.5961,34.1572,31.5492,32.3653,381000.0],["2020-03-26",32.5061,33.4536,32.0652,33.219,614800.0],["2020-03-27",32.5248,33.0408,31.9432,32.5342,485400.0],["2020-03-30",32.8405,32.9253,31.8322,32.5107,424000.0],["2020-03-31",32.5201,34.0749,32.5201,33.9242,559400.0],["2020-04-01",33.142,33.2362,32.4918,32.6803,467100.0],["2020-04-02",32.341,34.7157,32.2279,34.6969,399200.0],["2020-04-03",34.6026,34.8853,33.8205,34.7911,416100.0],["2020-04-06",35.6109,36.6852,35.4884,36.2989,446400.0],["2020-04-07",36.9396,37.6087,36.5062,37.1564,519700.0],["2020-04-08",37.2695,37.4956,36.525,37.2223,284300.0],["2020-04-09",37.5145,38.1458,37.0904,37.392,195400.0],["2020-04-13",36.9773,38.1929,36.9773,37.9008,221700.0],["2020-04-14",38.2495,39.0316,37.4297,37.637,413300.0],["2020-04-15",37.0621,37.8066,36.8643,37.0056,675600.0],["2020-04-16",37.0339,37.0339,34.4896,35.8465,1312900.0],["2020-04-17",36.3271,36.9679,36.101,36.8548,230900.0],["2020-04-20",36.2894,37.9008,36.2894,37.6652,344800.0],["2020-04-21",37.2129,37.6935,37.1941,37.3354,271700.0],["2020-04-22",37.6464,37.7783,36.7323,36.9773,336900.0],["2020-04-23",36.7889,37.4862,36.7794,37.2883,296400.0],["2020-04-24",37.392,37.9668,37.2129,37.9668,990800.0],["2020-04-27",38.061,38.0704,37.8631,37.9197,353900.0],["2020-04-28",38.0799,38.3343,37.5898,38.1835,222500.0],["2020-04-29",38.5039,40.2378,38.5039,39.9551,370700.0],["2020-04-30",39.7007,39.7667,38.617,38.6641,423400.0],["2020-05-01",38.1458,38.6264,37.6087,37.6464,190100.0],["2020-05-04",37.3919,38.5793,37.2883,38.4851,202300.0],["2020-05-05",38.8337,39.2578,38.5981,38.7583,224100.0],["2020-05-06",38.9091,39.0316,38.3343,38.438,210100.0],["2020-05-07",38.928,39.5688,38.7678,39.0128,314200.0],["2020-05-08",39.9457,39.9457,38.8714,39.5782,257200.0],["2020-05-11",39.2861,40.6147,39.2861,40.2755,335900.0],["2020-05-12",40.0493,40.2661,39.0787,39.0976,514600.0],["2020-05-13",39.0599,39.2955,38.1929,38.2212,251800.0],["2020-05-14",37.8914,38.0233,36.9396,37.6087,364600.0],["2020-05-15",37.4108,37.9479,36.9868,37.9102,172700.0],["2020-05-19",38.6358,38.9468,37.9951,38.4191,227300.0],["2020-05-20",38.6264,38.6641,38.1081,38.2872,221800.0],["2020-05-21",38.2118,38.3908,37.6841,38.1741,156700.0],["2020-05-22",38.1647,38.617,37.882,38.5228,170700.0],["2020-05-25",38.862,39.3991,38.6076,38.8903,66600.0],["2020-05-26",38.9374,39.3991,38.7772,39.0316,192800.0],["2020-05-27",39.2672,39.2672,37.8066,38.5228,293600.0],["2020-05-28",38.617,39.3614,38.5228,39.1259,164300.0],["2020-05-29",39.0316,39.3426,38.6453,39.2012,306300.0],["2020-06-01",38.9751,39.5499,38.796,38.9939,205000.0],["2020-06-02",39.0599,39.0693,38.4097,38.8337,167300.0],["2020-06-03",38.8432,39.7761,38.8243,39.6441,221200.0],["2020-06-04",39.4839,39.7761,39.1635,39.3049,171100.0],["2020-06-05",39.663,39.908,39.3143,39.6818,165000.0],["2020-06-08",39.663,40.2001,39.0411,39.107,150200.0],["2020-06-09",38.8714,38.8714,38.2589,38.8149,149500.0],["2020-06-10",38.8149,39.1918,38.4945,38.9657,139900.0],["2020-06-11",38.2589,38.2589,37.1941,37.2412,264000.0],["2020-06-12",37.9102,38.1081,37.2223,37.7312,345400.0],["2020-06-15",37.0904,37.816,36.7323,37.5616,289800.0],["2020-06-16",38.2872,38.9468,38.2872,38.7301,255000.0],["2020-06-17",38.8337,39.0599,38.617,38.796,119100.0],["2020-06-18",38.5322,38.8337,38.4756,38.7583,81500.0],["2020-06-19",38.9939,39.418,38.7018,39.1447,251300.0],["2020-06-22",39.2107,39.2107,38.5133,38.8149,180500.0],["2020-06-23",38.9468,39.2672,38.4003,38.438,223600.0],["2020-06-24",38.2589,38.3154,37.505,37.8349,140900.0],["2020-06-25",37.6841,37.7877,37.3166,37.7877,272500.0],["2020-06-26",37.6464,38.4662,37.6464,38.2306,172100.0],["2020-06-29",38.3205,39.3138,38.2448,38.8029,247100.0],["2020-06-30",38.6894,40.3921,38.6894,39.6448,265800.0],["2020-07-02",39.3989,39.957,39.3421,39.5597,169700.0],["2020-07-03",39.6543,40.0421,39.2475,39.5502,126800.0],["2020-07-06",39.73,40.5908,39.73,40.3543,159200.0],["2020-07-07",40.2692,40.5246,39.7962,39.834,119300.0],["2020-07-08",39.9192,40.5719,39.6448,40.5529,225300.0],["2020-07-09",40.4678,40.5813,39.5881,39.8056,143500.0],["2020-07-10",39.8056,40.0232,39.484,40.0232,143300.0],["2020-07-13",40.0989,41.9151,40.0421,41.0259,251400.0],["2020-07-14",41.0259,41.2246,39.6638,40.2408,311600.0],["2020-07-15",40.4016,40.7137,40.4016,40.6097,239100.0],["2020-07-16",40.4394,40.6665,40.2786,40.6192,155900.0],["2020-07-17",40.6002,41.2813,40.4394,41.1205,264000.0],["2020-07-20",41.0448,41.3665,40.5529,41.3475,207700.0],["2020-07-21",41.4232,41.6219,40.6002,40.6948,210500.0],["2020-07-22",40.8935,40.9597,40.2597,40.4016,210400.0],["2020-07-23",40.4205,40.8557,40.2219,40.2786,156700.0],["2020-07-24",40.1935,40.2597,39.8529,40.08,214800.0],["2020-07-27",40.08,40.6759,40.0516,40.6665,57300.0],["2020-07-28",40.5057,40.6854,40.1273,40.2786,158400.0],["2020-07-29",40.307,41.1111,40.184,40.7705,209400.0],["2020-07-30",40.5246,41.1962,40.4867,41.1962,110600.0],["2020-07-31",41.1111,41.1867,40.5908,40.78,145700.0],["2020-08-04",41.0165,41.2435,40.6286,40.8651,150600.0],["2020-08-05",40.903,41.1773,40.6192,41.13,182400.0],["2020-08-06",41.253,42.4259,40.9313,41.8678,433000.0],["2020-08-07",41.8773,42.2178,41.4327,41.6408,123300.0],["2020-08-10",41.6503,41.6503,40.9786,41.5462,196600.0],["2020-08-11",41.5462,41.8489,41.3002,41.584,330500.0],["2020-08-12",41.7448,41.7638,41.3002,41.3192,416200.0],["2020-08-13",41.3476,41.3476,40.4205,40.5151,243900.0],["2020-08-14",40.4867,40.8935,40.3259,40.8367,232000.0],["2020-08-17",41.0543,41.1111,40.4773,40.5529,268200.0],["2020-08-18",40.553,40.6759,40.2692,40.4394,173400.0],["2020-08-19",40.3448,40.4394,39.3421,39.5597,468300.0],["2020-08-20",39.3327,40.2313,39.3327,39.6827,539400.0],["2020-08-21",39.6354,40.3259,39.484,40.2029,504100.0],["2020-08-24",40.4583,41.0921,39.957,40.08,406700.0],["2020-08-25",40.0138,40.184,39.4367,39.4557,212700.0],["2020-08-26",39.5029,40.0516,39.3989,39.5124,194200.0],["2020-08-27",39.6543,40.0705,39.4367,39.9286,202400.0],["2020-08-28",39.9948,40.4962,39.7016,40.0611,250300.0],["2020-08-31",40.1935,40.6665,39.9097,40.0611,309400.0],["2020-09-01",40.307,40.307,39.4084,39.8246,191900.0],["2020-09-02",39.9854,40.4394,39.7773,40.0989,210600.0],["2020-09-03",39.9759,40.2408,39.2002,39.3894,231300.0],["2020-09-04",39.361,39.484,38.434,39.2948,580300.0],["2020-09-08",38.784,39.3989,38.784,38.9732,236500.0],["2020-09-09",39.2002,39.7583,39.2002,39.6259,247300.0],["2020-09-10",39.5881,39.8435,38.661,38.7083,365400.0],["2020-09-11",38.9164,39.2854,38.7746,38.9164,161200.0],["2020-09-14",39.0962,39.4178,38.7935,38.8597,189800.0],["2020-09-15",39.0773,39.3705,39.0205,39.3421,100000.0],["2020-09-16",39.5881,39.5881,38.6137,38.6705,168400.0],["2020-09-17",38.5097,38.68,38.1597,38.4246,131900.0],["2020-09-18",38.6137,38.6894,38.0273,38.2637,258600.0],["2020-09-21",37.9137,38.0746,37.261,38.0651,155900.0],["2020-09-22",38.1597,38.3962,37.9137,38.2543,232200.0],["2020-09-23",38.3489,38.5286,37.7718,37.7813,265700.0],["2020-09-24",37.734,37.8475,37.2894,37.4786,342600.0],["2020-09-25",37.3651,37.961,37.3367,37.8664,441500.0],["2020-09-28",37.9705,38.784,37.9705,38.6516,282700.0],["2020-09-29",38.6563,39.4919,38.6563,39.34,218500.0],["2020-09-30",39.283,39.359,38.3525,38.3905,226000.0],["2020-10-01",38.6278,38.7513,38.1341,38.2955,129900.0],["2020-10-02",37.9916,38.1341,37.2605,37.7448,218000.0],["2020-10-05",37.8302,38.1911,37.7922,38.0391,237000.0],["2020-10-06",38.0581,38.3335,37.6308,37.9062,154700.0],["2020-10-07",37.9157,38.1531,37.6213,38.1151,146300.0],["2020-10-08",38.21,38.362,37.9062,38.0106,111500.0],["2020-10-09",38.1246,38.343,37.9822,38.2195,198600.0],["2020-10-13",38.4664,39.1311,38.2005,38.3715,260100.0],["2020-10-14",38.381,38.5614,37.7827,38.0296,78300.0],["2020-10-15",37.7542,38.229,37.6403,38.1721,164300.0],["2020-10-16",38.305,38.4474,37.9822,38.2195,166500.0],["2020-10-19",38.3999,38.5994,38.0961,38.362,214600.0],["2020-10-20",38.4759,38.5234,37.8872,38.4949,275200.0],["2020-10-21",38.381,38.8083,38.1056,38.1531,159100.0],["2020-10-22",38.1626,38.1626,37.5548,37.6688,129200.0],["2020-10-23",37.7353,38.1436,37.4694,38.1056,303800.0],["2020-10-26",37.8017,38.0771,37.5169,37.6688,210000.0],["2020-10-27",37.5833,37.8492,37.4694,37.7163,144200.0],["2020-10-28",37.3934,37.4219,36.5768,36.6053,184400.0],["2020-10-29",36.5863,36.9946,36.5008,36.6243,105800.0],["2020-10-30",36.4534,36.5673,35.5703,36.3299,327300.0],["2020-11-02",36.5578,37.0136,36.4059,36.8427,149200.0],["2020-11-03",36.9946,37.7638,36.8902,37.6783,189600.0],["2020-11-04",37.7637,38.1721,37.4409,37.5833,213300.0],["2020-11-05",36.7952,37.0326,35.7032,36.2445,702900.0],["2020-11-06",36.14,36.4534,35.7127,35.9311,388900.0],["2020-11-09",36.7382,36.9376,36.1305,36.3299,300900.0],["2020-11-10",36.5483,37.5738,36.5103,36.6623,336600.0],["2020-11-11",36.7572,37.1181,36.6243,36.9851,272700.0],["2020-11-12",36.9281,37.251,36.2919,36.4154,375600.0],["2020-11-13",36.5198,37.137,36.5198,36.9092,212000.0],["2020-11-16",37.0991,37.194,36.8522,37.0801,248000.0],["2020-11-17",36.9376,37.2795,36.8427,37.2035,213100.0],["2020-11-18",37.2605,37.6498,36.9661,37.4029,311800.0],["2020-11-19",37.289,37.4504,37.0041,37.289,158400.0],["2020-11-20",37.2795,37.4314,36.9376,37.2605,220900.0],["2020-11-23",37.308,37.4409,36.9851,37.175,224000.0],["2020-11-24",37.4029,37.4029,36.8047,37.1371,322600.0],["2020-11-25",37.137,37.5264,37.0136,37.3554,219700.0],["2020-11-26",37.3554,37.6023,37.213,37.3175,91300.0],["2020-11-27",37.3934,37.6308,37.27,37.5169,126300.0],["2020-11-30",37.4979,37.7638,37.0706,37.1655,437800.0],["2020-12-01",37.3554,37.6783,37.1465,37.2225,196300.0],["2020-12-02",37.2225,37.308,36.6623,36.9092,192200.0],["2020-12-03",36.9756,37.6593,36.9756,37.4789,194100.0],["2020-12-04",37.8017,38.9507,37.5738,38.9317,377400.0],["2020-12-07",38.8937,39.2071,38.4664,38.9602,378500.0],["2020-12-08",38.8178,38.9602,38.5139,38.5234,292500.0],["2020-12-09",38.5899,39.435,38.5234,39.3495,359800.0],["2020-12-10",39.416,39.7768,38.9602,39.5774,234800.0],["2020-12-11",39.435,39.6249,39.2356,39.5584,157900.0],["2020-12-14",39.4919,39.9003,39.1311,39.2546,357300.0],["2020-12-15",39.3305,39.5109,38.9127,39.302,139200.0],["2020-12-16",39.5014,39.5774,38.4095,38.5709,178500.0],["2020-12-17",38.6278,38.7703,37.9916,38.4949,176200.0],["2020-12-18",38.4759,39.3305,38.4474,39.2071,443200.0],["2020-12-21",38.7798,39.0931,38.6468,39.0741,150200.0],["2020-12-22",38.9887,39.3685,38.9887,39.3305,161900.0],["2020-12-23",39.2925,39.34,39.0646,39.321,97300.0],["2020-12-24",39.321,39.321,38.9887,39.0931,74500.0],["2020-12-29",39.3305,40.1186,39.1786,39.9477,237900.0],["2020-12-30",40.1717,40.2289,39.333,39.3711,120100.0],["2020-12-31",39.2091,39.5999,39.2091,39.3425,92400.0],["2021-01-04",39.3044,39.3807,38.9804,39.0947,143800.0],["2021-01-05",39.0852,39.2568,38.8374,39.2091,143100.0],["2021-01-06",39.2091,40.1431,39.2091,39.9239,313300.0],["2021-01-07",40.0287,40.5339,39.8095,40.4195,201500.0],["2021-01-08",40.6101,41.2296,40.5243,40.6959,163400.0],["2021-01-11",41.5441,42.3447,41.1057,42.1541,410900.0],["2021-01-12",42.2494,42.278,41.5346,41.6871,208500.0],["2021-01-13",41.6966,42.2684,41.4297,42.2113,333500.0],["2021-01-14",42.2684,42.3542,41.8967,41.973,183800.0],["2021-01-15",41.7633,42.6115,41.7633,42.3637,325500.0],["2021-01-18",42.3542,42.4781,41.8205,42.0016,102600.0],["2021-01-19",42.2303,42.2399,41.6966,41.9253,154200.0],["2021-01-20",41.8491,42.2684,41.7061,42.2017,158900.0],["2021-01-21",42.0778,42.3637,42.0397,42.1445,161500.0],["2021-01-22",41.8586,42.297,41.4965,41.5441,155700.0],["2021-01-25",41.4583,42.2494,41.2963,42.1541,123900.0],["2021-01-26",42.2398,42.4019,41.506,42.3637,155800.0],["2021-01-27",42.3161,43.5741,42.0302,43.4312,395400.0],["2021-01-28",43.3454,43.4884,42.7545,43.0214,249000.0],["2021-01-29",42.6497,43.536,42.6497,43.2692,386700.0],["2021-02-01",43.5265,44.8608,43.3549,44.7273,385700.0],["2021-02-02",45.0228,47.5961,44.9656,47.577,577800.0],["2021-02-03",47.4245,47.6628,47.0433,47.272,397800.0],["2021-02-04",47.4912,47.4912,46.3094,47.0814,220700.0],["2021-02-05",47.0814,47.5008,47.0242,47.1767,162700.0],["2021-02-08",47.1672,47.6342,47.0719,47.434,150300.0],["2021-02-09",47.4626,47.5865,47.1767,47.3292,335300.0],["2021-02-10",47.5103,47.5961,46.6907,46.8241,295600.0],["2021-02-11",46.7955,46.7955,46.1188,46.2332,457700.0],["2021-02-12",46.2904,46.5477,45.9377,46.338,258800.0],["2021-02-16",46.5953,46.5953,45.709,45.8615,300200.0],["2021-02-17",45.6328,45.9377,45.0704,45.8996,494800.0],["2021-02-18",45.8901,46.1188,45.4135,45.5565,147600.0],["2021-02-19",45.7281,45.9854,45.404,45.9663,141400.0],["2021-02-22",46.0235,46.319,45.6995,46.1474,186300.0],["2021-02-23",46.0807,46.1283,45.2229,45.7185,118500.0],["2021-02-24",45.5851,46.1855,45.5851,46.0902,106200.0],["2021-02-25",45.1467,47.882,45.1276,46.5954,602600.0],["2021-02-26",47.5484,48.1584,46.5382,47.72,786400.0],["2021-03-01",48.206,49.3878,47.5865,48.9876,403300.0],["2021-03-02",49.2258,49.3306,48.4538,48.9685,302700.0],["2021-03-03",49.0257,49.121,48.6063,49.0352,181300.0],["2021-03-04",48.8827,49.2449,48.2156,48.6254,179400.0],["2021-03-05",48.5873,49.2353,48.1774,49.1877,388600.0],["2021-03-08",48.978,49.5213,48.6063,49.3878,227900.0],["2021-03-09",49.283,50.5792,49.283,49.5689,307100.0],["2021-03-10",49.6356,50.1122,49.3878,49.9025,234500.0],["2021-03-11",50.055,50.1312,49.5784,49.7119,106100.0],["2021-03-12",49.5594,50.1122,49.2163,49.9787,234400.0],["2021-03-15",49.8834,50.2932,49.426,50.2646,146900.0],["2021-03-16",50.2265,50.6173,50.1026,50.4839,233900.0],["2021-03-17",50.6268,51.6466,50.5982,51.4179,522700.0],["2021-03-18",51.456,51.6085,51.0748,51.2368,221500.0],["2021-03-19",51.2558,51.2558,50.7412,51.008,831300.0],["2021-03-22",50.8937,51.1319,50.4743,50.846,217600.0],["2021-03-23",50.6935,51.2463,50.6935,50.9318,317700.0],["2021-03-24",50.989,51.2558,50.7602,51.0176,160300.0],["2021-03-25",50.8079,51.1796,50.4267,51.0462,138900.0],["2021-03-26",51.1319,51.2558,50.7602,51.2368,202600.0],["2021-03-29",51.0748,51.6085,50.8746,51.0176,456700.0],["2021-03-30",51.0797,51.29,50.64,51.1944,212200.0],["2021-03-31",51.1944,51.596,51.1562,51.4334,246400.0],["2021-04-01",51.6055,52.2939,51.4334,52.0931,181100.0],["2021-04-05",52.1696,52.5807,51.9784,52.2556,144800.0],["2021-04-06",52.4086,52.6476,52.1504,52.4372,181200.0],["2021-04-07",52.3512,52.5807,52.3225,52.5424,176700.0],["2021-04-08",52.8197,53.1734,52.246,52.8675,272800.0],["2021-04-09",52.7623,53.1065,52.7145,53.0109,152500.0],["2021-04-12",53.2021,54.9133,53.2021,54.8273,612700.0],["2021-04-13",54.8655,54.8942,54.0147,54.7317,322700.0],["2021-04-14",54.7317,54.9133,53.8522,54.1868,299700.0],["2021-04-15",54.5309,55.9458,54.5309,55.8024,415400.0],["2021-04-16",56.1561,56.4907,55.4869,56.2709,2128500.0],["2021-04-19",56.4429,56.9401,55.8885,56.6533,632100.0],["2021-04-20",56.7393,56.921,56.1179,56.1561,323200.0],["2021-04-21",56.376,56.376,55.7833,56.0032,174100.0],["2021-04-22",55.8885,56.0127,55.4678,55.6781,255700.0],["2021-04-23",55.6686,55.6973,55.2384,55.5825,127700.0],["2021-04-26",55.5539,55.7833,54.9229,55.4487,345500.0],["2021-04-27",55.3627,55.8598,54.9516,55.7737,192500.0],["2021-04-28",55.7833,55.8693,55.1523,55.3818,127300.0],["2021-04-29",55.4391,55.5252,55.1523,55.3244,102400.0],["2021-04-30",55.181,55.5634,54.942,55.0185,222100.0],["2021-05-03",54.9898,55.3149,54.8751,54.9802,115700.0],["2021-05-04",54.9707,55.1523,54.5883,54.856,150500.0],["2021-05-05",55.0663,55.0663,54.5118,54.9133,232700.0],["2021-05-06",54.7795,54.7795,49.7987,51.9019,714200.0],["2021-05-07",51.835,52.5806,50.9937,51.0988,326200.0],["2021-05-10",50.879,52.3034,50.8312,52.0931,299300.0],["2021-05-11",51.6246,51.6246,51.0415,51.5195,197000.0],["2021-05-12",51.2231,51.4717,50.4201,51.1466,274200.0],["2021-05-13",51.3856,51.8828,51.0319,51.6438,233700.0],["2021-05-14",51.768,52.1026,51.3378,51.9401,255200.0],["2021-05-17",51.6055,52.1026,51.0032,51.8541,270700.0],["2021-05-18",51.6724,51.7011,51.2327,51.443,156200.0],["2021-05-19",51.1371,51.9784,50.7164,51.6533,313000.0],["2021-05-20",51.682,52.2365,51.4621,51.5864,304500.0],["2021-05-21",51.6246,51.7107,51.1658,51.3952,145600.0],["2021-05-25",51.2996,52.1887,51.1275,52.0931,264800.0],["2021-05-26",52.1409,52.4755,51.7585,51.9593,240200.0],["2021-05-27",51.921,52.0931,51.6438,51.8254,253300.0],["2021-05-28",51.9784,51.9784,50.9268,51.6629,256600.0],["2021-05-31",51.6247,51.8923,51.4526,51.4908,122900.0],["2021-06-01",51.6438,51.768,51.357,51.5386,219600.0],["2021-06-02",51.6151,51.6151,51.2136,51.29,238800.0],["2021-06-03",51.2136,51.6724,51.0606,51.6055,194900.0],["2021-06-04",51.7011,51.7394,51.4334,51.5004,125400.0],["2021-06-07",51.4908,51.5673,51.2709,51.29,106600.0],["2021-06-08",51.2709,51.7107,51.1371,51.4048,345900.0],["2021-06-09",51.357,51.529,51.0319,51.051,164600.0],["2021-06-10",51.1371,52.0262,50.9554,51.3856,268300.0],["2021-06-11",51.3474,52.552,51.3474,52.3417,262300.0],["2021-06-14",52.3034,52.8675,52.1887,52.4372,152300.0],["2021-06-15",52.4851,52.791,52.2747,52.3608,102300.0],["2021-06-16",52.2843,52.4086,51.6533,51.7202,146200.0],["2021-06-17",51.8158,51.9401,51.3952,51.5004,305400.0],["2021-06-18",51.3187,52.2843,51.0893,51.3092,842400.0],["2021-06-21",51.6342,52.2365,51.3856,52.0166,180400.0],["2021-06-22",51.8732,52.552,51.6055,52.5233,129400.0],["2021-06-23",52.3225,52.5711,52.0071,52.3703,156700.0],["2021-06-24",52.3512,52.9344,52.2078,52.791,355500.0],["2021-06-25",52.9918,53.355,52.791,52.944,145300.0],["2021-06-28",52.9726,52.9726,52.0835,52.2365,134500.0],["2021-06-29",52.3468,52.9125,52.2413,52.7687,99000.0],["2021-06-30",52.7879,53.0468,52.6824,53.0372,95900.0],["2021-07-02",53.4112,54.3317,53.3824,53.881,204900.0],["2021-07-05",53.881,53.9098,53.2577,53.344,58000.0],["2021-07-06",53.6125,53.7659,53.3344,53.4016,235100.0],["2021-07-07",53.4879,53.9673,53.4495,53.9194,122200.0],["2021-07-08",53.7276,53.8714,53.229,53.6605,165800.0],["2021-07-09",53.8043,54.1783,53.6605,54.1303,89300.0],["2021-07-12",54.0824,54.3413,53.8331,53.929,70000.0],["2021-07-13",53.881,54.4947,53.8235,54.4755,167400.0],["2021-07-14",54.8016,55.3385,54.6577,54.8687,142200.0],["2021-07-15",54.8495,54.9646,54.3797,54.7057,76100.0],["2021-07-16",54.581,54.744,54.0824,54.1591,69700.0],["2021-07-19",54.1591,54.1591,53.2961,53.8331,131300.0],["2021-07-20",53.8043,55.3002,53.8043,55.0892,117000.0],["2021-07-21",55.1851,55.444,54.8879,55.0701,70000.0],["2021-07-22",54.9166,55.3865,54.8975,55.0509,81900.0],["2021-07-23",55.1372,55.5495,55.1372,55.3961,57100.0],["2021-07-26",55.118,55.3098,54.9262,55.0988,64100.0],["2021-07-27",55.0892,55.3961,54.8783,55.0797,83500.0],["2021-07-28",55.3002,55.4249,54.8687,54.9166,91100.0],["2021-07-29",54.9454,55.5112,54.8687,55.4057,111100.0],["2021-07-30",55.3769,55.7796,54.9838,55.6933,176300.0],["2021-08-03",55.4344,56.9879,55.4344,56.6714,357400.0],["2021-08-04",56.9783,58.0714,56.9399,57.6495,239400.0],["2021-08-05",58.992,59.4427,56.2208,56.355,609900.0],["2021-08-06",56.5084,58.9824,56.1345,56.4413,365500.0],["2021-08-09",56.5276,56.5276,55.3386,55.9331,168500.0],["2021-08-10",55.8084,56.4701,55.8084,56.2304,195600.0],["2021-08-11",56.2303,56.8249,56.0194,56.5564,109600.0],["2021-08-12",56.5756,57.2084,56.2687,56.7002,223600.0],["2021-08-13",57.0454,57.0454,56.2687,56.7673,130700.0],["2021-08-16",56.7673,57.3043,56.1824,57.1797,137500.0],["2021-08-17",57.1797,57.3427,56.9783,57.2372,257600.0],["2021-08-18",57.1413,57.3906,56.8632,57.3139,205200.0],["2021-08-19",57.2851,58.3975,57.1701,58.292,320100.0],["2021-08-20",58.3783,58.5125,57.9755,58.3975,112100.0],["2021-08-23",58.3303,58.3303,57.2755,57.5057,185400.0],["2021-08-24",57.4386,57.5824,56.9399,57.1413,177900.0],["2021-08-25",57.0838,57.8605,56.9208,57.7742,161200.0],["2021-08-26",57.7742,57.918,57.4002,57.5632,104100.0],["2021-08-27",57.5824,57.8605,57.4002,57.544,155800.0],["2021-08-30",57.6783,58.2536,57.381,58.0331,91900.0],["2021-08-31",58.3687,58.7906,57.9851,58.3879,155700.0],["2021-09-01",58.6084,58.9249,58.2728,58.8578,153100.0],["2021-09-02",58.8769,60.2673,58.8194,60.1043,218300.0],["2021-09-03",60.2578,60.6605,60.0372,60.2961,254100.0],["2021-09-07",60.4591,61.3893,60.3536,61.2167,259500.0],["2021-09-08",61.303,61.4756,60.1331,60.5071,139900.0],["2021-09-09",60.5071,60.5071,59.9988,60.229,93400.0],["2021-09-10",60.3537,60.6893,60.1619,60.5454,211800.0],["2021-09-13",60.7372,61.8495,60.6797,61.5715,408600.0],["2021-09-14",61.792,62.8372,61.7728,62.3002,210300.0],["2021-09-15",62.5687,63.4989,62.4153,62.7605,264600.0],["2021-09-16",62.818,63.0098,61.8016,61.8495,144100.0],["2021-09-17",61.581,62.1276,61.2646,61.4947,474600.0],["2021-09-20",61.255,61.2838,59.6153,60.4879,190300.0],["2021-09-21",60.6509,60.9769,60.0851,60.1619,162300.0],["2021-09-22",60.4016,60.4016,59.5673,59.7304,193300.0],["2021-09-23",59.6441,60.018,59.6249,59.7399,98500.0],["2021-09-24",59.481,59.7687,59.3564,59.4906,158600.0],["2021-09-27",59.4714,59.6249,58.2536,58.4934,122600.0],["2021-09-28",58.2482,58.4789,57.7193,57.8059,160300.0],["2021-09-29",57.9405,58.3347,57.7482,57.8828,164200.0],["2021-09-30",58.0943,58.5462,57.0944,57.2098,380800.0],["2021-10-01",57.3828,57.3828,56.1425,57.2098,197300.0],["2021-10-04",57.2194,57.9309,56.8251,57.2194,270800.0],["2021-10-05",57.5078,58.0847,56.9021,58.0559,266900.0],["2021-10-06",57.8347,58.2578,57.6328,58.2097,235600.0],["2021-10-07",58.3539,59.1712,58.3539,58.652,176200.0],["2021-10-08",58.652,58.777,57.9694,58.4116,262600.0],["2021-10-12",58.1809,58.6809,57.6232,58.6424,222200.0],["2021-10-13",58.8443,59.4116,58.7385,59.4116,124400.0],["2021-10-14",59.7289,60.1039,58.9982,59.1039,110300.0],["2021-10-15",59.1039,59.1808,58.4789,58.6424,419600.0],["2021-10-18",58.652,59.1039,58.152,59.0462,180400.0],["2021-10-19",59.1905,59.5078,58.8924,59.1808,349800.0],["2021-10-20",59.1232,59.5655,58.9693,59.5655,386400.0],["2021-10-21",61.5365,69.3344,61.5365,65.3826,1324600.0],["2021-10-22",65.046,65.8537,63.5365,65.6518,365300.0],["2021-10-25",65.8633,66.3056,65.4403,65.8056,286300.0],["2021-10-26",65.6422,66.0364,65.3249,65.5172,158400.0],["2021-10-27",65.5172,65.5172,64.4691,64.9595,225000.0],["2021-10-28",65.0749,66.9114,65.0749,66.4883,259600.0],["2021-10-29",66.6518,66.7672,65.6326,65.7672,269100.0],["2021-11-01",66.1806,66.4979,65.123,65.3249,188300.0],["2021-11-02",65.5652,66.3248,65.1614,65.6806,251000.0],["2021-11-03",66.6133,66.6133,65.046,65.1133,160000.0],["2021-11-04",65.3826,66.4595,65.0845,65.8441,223600.0],["2021-11-05",65.8153,65.9403,65.2768,65.8922,186400.0],["2021-11-08",66.5748,66.9883,66.0172,66.6998,157800.0],["2021-11-09",66.9691,66.9691,65.5941,66.0941,252300.0],["2021-11-10",66.1229,67.6517,66.046,67.2671,207300.0],["2021-11-11",67.2671,67.6613,67.2094,67.5652,106000.0],["2021-11-12",67.9498,68.6805,67.8729,68.3825,136300.0],["2021-11-15",68.5267,68.5267,67.4786,67.4786,184500.0],["2021-11-16",67.5364,68.7575,67.5364,68.344,149300.0],["2021-11-17",68.5459,68.6036,67.8729,68.5459,147000.0],["2021-11-18",68.7382,69.4305,68.4498,69.3248,143600.0],["2021-11-19",69.469,69.7093,69.2094,69.4305,137900.0],["2021-11-22",69.5651,69.6613,68.8728,69.1805,434100.0],["2021-11-23",69.1805,69.1805,67.8537,68.6998,483800.0],["2021-11-24",68.5075,68.6613,68.1132,68.4594,138900.0],["2021-11-25",68.5556,68.6325,68.1325,68.1421,49600.0],["2021-11-26",67.671,67.921,66.9306,67.3633,150800.0],["2021-11-29",67.7286,68.2575,67.4113,67.6902,603600.0],["2021-11-30",67.6902,67.6902,66.3537,66.4979,523300.0],["2021-12-01",66.3921,68.5075,66.3921,66.921,208800.0],["2021-12-02",67.0652,67.8056,66.7768,67.6037,242700.0],["2021-12-03",67.4883,67.6613,66.4498,66.9498,229300.0],["2021-12-06",67.219,68.6517,67.219,68.4594,183400.0],["2021-12-07",68.7382,70.2863,68.7382,69.6228,303900.0],["2021-12-08",69.469,69.469,68.2863,68.469,355200.0],["2021-12-09",68.2671,69.0267,68.1613,68.5844,229400.0],["2021-12-10",68.8055,69.4978,68.6902,69.094,256700.0],["2021-12-13",69.094,69.4786,67.8536,68.0363,305700.0],["2021-12-14",67.9113,68.3825,67.3921,67.7864,261400.0],["2021-12-15",67.4402,68.2767,67.1806,68.1998,252500.0],["2021-12-16",68.6613,68.8055,66.7287,67.5364,245300.0],["2021-12-17",67.1902,67.844,65.7383,66.8537,1059900.0],["2021-12-20",66.7191,67.046,65.7864,66.7095,175400.0],["2021-12-21",67.1902,67.7671,66.671,67.6806,212000.0],["2021-12-22",67.5171,68.844,67.4883,68.6998,179200.0],["2021-12-23",68.8536,68.8536,68.1229,68.1613,98400.0],["2021-12-24",68.1517,68.1517,67.4786,67.4786,31100.0],["2021-12-29",68.4498,69.2574,68.1036,69.0267,152600.0],["2021-12-30",69.1182,69.3399,68.4243,68.4822,75700.0],["2021-12-31",68.3473,68.6749,68.1063,68.4918,59600.0],["2022-01-04",68.4244,68.5978,67.1619,67.6437,226900.0],["2022-01-05",68.0871,68.7231,67.4703,67.5763,218200.0],["2022-01-06",67.7112,68.1738,67.3546,67.9521,150100.0],["2022-01-07",67.9425,68.0871,66.3909,67.027,346700.0],["2022-01-10",66.5065,66.9113,64.5502,65.0899,251300.0],["2022-01-11",65.0513,65.4946,64.9453,65.3694,304600.0],["2022-01-12",65.6296,66.0151,65.5332,65.7838,133500.0],["2022-01-13",66.0054,66.4005,65.8512,66.0054,141200.0],["2022-01-14",65.6874,65.8127,64.7718,65.167,211600.0],["2022-01-17",64.8393,65.6296,64.8393,65.3212,80100.0],["2022-01-18",64.29,64.714,63.5961,64.3767,173200.0],["2022-01-19",64.7044,64.9068,63.6828,64.0587,137100.0],["2022-01-20",64.2803,64.6273,63.7696,63.8274,261400.0],["2022-01-21",63.6058,64.0973,63.1624,63.1624,167500.0],["2022-01-24",62.6613,63.9527,62.4107,63.837,318300.0],["2022-01-25",63.2203,63.6443,62.218,62.989,300900.0],["2022-01-26",63.3841,64.1165,63.0757,63.1817,286900.0],["2022-01-27",63.4226,64.2322,63.201,63.3552,242500.0],["2022-01-28",63.3552,64.2611,62.8348,64.2225,181300.0],["2022-01-31",64.0105,65.1862,64.0105,64.9839,252000.0],["2022-02-01",65.2248,65.7741,64.049,65.0513,299600.0],["2022-02-02",65.167,65.909,65.0706,65.1381,164100.0],["2022-02-03",64.6948,64.9068,63.9045,63.9431,204400.0],["2022-02-04",64.1069,65.061,64.1069,64.6947,147100.0],["2022-02-07",64.714,65.2152,64.6369,64.6562,256800.0],["2022-02-08",64.6466,66.5162,64.5406,66.0632,252200.0],["2022-02-09",66.5547,67.5281,66.5451,67.1619,171600.0],["2022-02-10",66.5547,67.9618,66.5451,66.8535,216900.0],["2022-02-11",66.9692,67.1234,65.2055,65.379,180800.0],["2022-02-14",65.7356,65.7356,64.6369,64.7044,218400.0],["2022-02-15",65.0513,65.4368,64.8008,65.0802,178400.0],["2022-02-16",64.9261,64.9261,64.0202,64.1551,188700.0],["2022-02-17",64.1551,64.1647,63.3937,63.413,173400.0],["2022-02-18",63.4034,63.6539,63.0468,63.1721,274900.0],["2022-02-22",63.1528,63.8659,62.8348,63.3648,173500.0],["2022-02-23",63.6057,63.7888,62.8829,62.9504,207900.0],["2022-02-24",62.6227,63.6539,60.8206,63.6154,390300.0],["2022-02-25",63.3745,63.3745,60.9266,61.5048,462600.0],["2022-02-28",60.5315,60.9844,59.1052,60.7049,567800.0],["2022-03-01",60.1074,61.129,59.8087,59.9532,233300.0],["2022-03-02",60.04,61.0037,60.04,60.4062,206300.0],["2022-03-03",60.5893,60.8109,59.6063,60.5604,237900.0],["2022-03-04",60.4255,60.8109,59.5581,59.7316,308400.0],["2022-03-07",59.5196,60.3484,59.1244,59.6063,270100.0],["2022-03-08",59.587,60.4929,59.1052,59.5388,227100.0],["2022-03-09",60.1556,62.0734,60.0592,61.7747,219800.0],["2022-03-10",61.6494,61.6494,60.7146,61.5145,153500.0],["2022-03-11",61.7843,61.8421,60.9555,60.9555,183500.0],["2022-03-14",61.0615,61.5048,60.57,60.6086,130800.0],["2022-03-15",60.6086,60.8206,59.2015,59.6641,397200.0],["2022-03-16",59.7027,60.8784,59.5388,60.5411,540100.0],["2022-03-17",60.6375,61.129,60.1267,61.0711,218100.0],["2022-03-18",61.0519,62.0638,60.6953,61.8421,419600.0],["2022-03-21",61.7747,61.8036,60.8109,61.6783,151100.0],["2022-03-22",61.8132,62.1312,61.3314,61.6108,193200.0],["2022-03-23",61.5819,62.2758,61.1964,61.3892,303900.0],["2022-03-24",61.5723,61.5723,60.5025,60.7917,127100.0],["2022-03-25",60.917,60.917,59.8087,60.7146,275200.0],["2022-03-28",60.3676,61.5145,60.3676,60.5989,203900.0],["2022-03-29",60.8784,62.2084,60.8784,61.235,198800.0],["2022-03-30",61.0804,61.206,60.6261,61.0127,105000.0],["2022-03-31",61.003,61.2736,60.5778,60.6068,344800.0],["2022-04-01",60.6841,60.6841,59.9206,60.0269,174200.0],["2022-04-04",60.2395,60.3942,59.8336,60.1719,140500.0],["2022-04-05",59.621,60.5874,59.6017,60.1139,271400.0],["2022-04-06",59.9593,60.0366,58.9928,59.6017,132300.0],["2022-04-07",59.563,60.5488,59.4954,60.0559,217500.0],["2022-04-08",60.0946,60.9161,59.8819,60.0559,203800.0],["2022-04-11",59.9206,60.7324,59.8046,60.2299,149200.0],["2022-04-12",60.3265,60.9934,60.1526,60.7034,273100.0],["2022-04-13",60.5101,62.0565,60.5101,62.0275,217000.0],["2022-04-14",61.9695,62.3657,61.4669,61.5926,249400.0],["2022-04-18",61.4669,61.4669,59.592,59.6887,172900.0],["2022-04-19",60.0946,60.6938,59.9206,60.4715,177100.0],["2022-04-20",60.5101,61.9212,60.2395,61.1093,252100.0],["2022-04-21",61.4283,61.6989,60.6938,60.8097,296400.0],["2022-04-22",60.8097,60.8194,58.065,58.1036,525200.0],["2022-04-25",57.978,58.5869,57.4078,58.3936,197500.0],["2022-04-26",58.2293,58.3259,57.2822,57.4078,266700.0],["2022-04-27",57.4368,58.4612,57.4368,57.4851,228000.0],["2022-04-28",58.0167,58.1133,57.1952,57.6397,223500.0],["2022-04-29",57.6591,57.8814,56.8569,56.9922,231000.0],["2022-05-02",57.0212,57.5721,56.2964,56.7989,150900.0],["2022-05-03",56.9632,57.7267,56.7796,57.0405,212900.0],["2022-05-04",56.9826,57.7847,56.3447,57.6204,237600.0],["2022-05-05",57.2628,57.7461,56.1031,56.4993,402500.0],["2022-05-06",56.4607,56.6926,55.5522,56.3157,230200.0],["2022-05-09",55.7165,56.1611,54.5857,54.7597,208500.0],["2022-05-10",55.0883,55.4845,54.4118,54.692,309600.0],["2022-05-11",54.8273,55.2333,53.8126,53.9189,275200.0],["2022-05-12",52.7978,53.0297,51.5994,51.696,478000.0],["2022-05-13",52.1213,53.6386,51.3384,52.6721,392200.0],["2022-05-16",52.5175,53.6483,52.1406,53.5999,314400.0],["2022-05-17",54.1218,54.6631,53.6773,54.6147,291100.0],["2022-05-18",54.3828,55.098,53.5999,53.8319,236200.0],["2022-05-19",53.397,55.2719,53.223,54.924,230400.0],["2022-05-20",55.3106,55.3686,54.4794,55.0786,286100.0],["2022-05-24",54.9916,54.9916,53.7642,54.2378,165000.0],["2022-05-25",54.1508,55.1463,54.1218,54.7017,200800.0],["2022-05-26",54.9723,54.9723,54.1992,54.6631,116200.0],["2022-05-27",54.8467,55.7938,54.6727,55.6199,149000.0],["2022-05-30",55.8808,56.0837,55.5715,55.7455,60600.0],["2022-05-31",55.7455,55.7551,55.1076,55.5135,487300.0],["2022-06-01",55.6295,57.2918,55.6295,56.9922,324000.0],["2022-06-02",57.0019,58.2389,56.7989,58.1036,189900.0],["2022-06-03",57.978,58.6739,57.6784,58.1326,350100.0],["2022-06-06",58.2776,58.3936,56.4123,56.4413,268300.0],["2022-06-07",56.0741,57.2338,55.9871,57.0019,256900.0],["2022-06-08",56.9729,57.0985,56.248,56.6346,198800.0],["2022-06-09",56.5187,56.8569,56.0644,56.1514,103400.0],["2022-06-10",55.7068,55.7068,54.3441,54.4118,190500.0],["2022-06-13",53.6386,55.04,53.4067,54.6147,257300.0],["2022-06-14",54.5761,54.7017,53.8899,54.0155,150900.0],["2022-06-15",54.0638,54.7114,53.9189,54.1895,248600.0],["2022-06-16",53.7353,53.7353,52.1213,52.2469,157500.0],["2022-06-17",52.5078,53.4646,52.1696,52.9138,339500.0],["2022-06-20",52.9717,53.1457,52.5175,52.8268,53100.0],["2022-06-21",53.0007,53.1554,52.5852,52.8654,139800.0],["2022-06-22",52.4499,53.5516,52.4305,53.3777,130200.0],["2022-06-23",53.4936,53.6773,52.9717,53.4453,113500.0],["2022-06-24",53.6869,54.3055,53.6386,54.1798,110700.0],["2022-06-27",54.2475,54.721,53.9865,54.0735,103200.0],["2022-06-28",54.0638,54.8273,53.8995,54.5954,272300.0],["2022-06-29",54.6051,54.7893,53.8876,54.5275,137700.0],["2022-06-30",53.9555,54.7699,53.7907,54.673,158900.0],["2022-07-04",54.9541,55.2062,54.5663,54.8766,51500.0],["2022-07-05",54.4887,55.0996,54.0912,55.0996,87200.0],["2022-07-06",55.022,55.4292,54.4015,55.148,150000.0],["2022-07-07",55.4486,56.7866,55.2838,56.6702,134500.0],["2022-07-08",56.6799,56.8544,56.2824,56.6799,140600.0],["2022-07-11",56.6024,56.6508,56.1176,56.36,83000.0],["2022-07-12",56.2048,56.7187,55.4874,55.6716,128000.0],["2022-07-13",55.0899,55.2159,54.4403,54.9347,106000.0],["2022-07-14",54.702,55.5068,54.5663,55.022,111600.0],["2022-07-15",55.1286,55.691,54.8475,55.1383,86100.0],["2022-07-18",55.5359,55.9625,55.2838,55.4777,89100.0],["2022-07-19",55.6328,57.2907,55.5456,57.0774,97300.0],["2022-07-20",57.0096,57.824,57.0096,57.7561,111400.0],["2022-07-21",57.4556,58.4542,57.4459,58.3379,98400.0],["2022-07-22",58.3379,58.8905,58.3379,58.5802,162800.0],["2022-07-25",58.5512,59.2298,58.396,58.9778,129600.0],["2022-07-26",58.8808,59.3559,58.6966,59.1329,88400.0],["2022-07-27",59.3268,60.3061,59.2395,60.0055,109700.0],["2022-07-28",60.2091,60.4806,60.0055,60.277,149400.0],["2022-07-29",60.306,61.8767,60.2867,61.2659,162300.0],["2022-08-02",60.3739,61.0332,59.4722,59.6371,176900.0],["2022-08-03",59.6371,59.9473,58.8711,59.5304,157300.0],["2022-08-04",59.5304,61.2562,59.5207,61.1205,122200.0],["2022-08-05",60.8005,60.8878,59.3365,60.2673,127800.0],["2022-08-08",60.2576,60.3933,59.8019,60.2285,190600.0],["2022-08-09",60.0152,60.4321,58.8323,58.9584,223500.0],["2022-08-10",59.4819,60.5969,59.4819,60.2576,413300.0],["2022-08-11",60.6842,63.205,59.9473,60.3351,497900.0],["2022-08-12",62.0028,63.1468,61.5859,62.9238,327400.0],["2022-08-15",63.0305,63.2632,61.9543,62.7687,256400.0],["2022-08-16",62.7396,62.8851,62.2549,62.633,123600.0],["2022-08-17",62.0609,63.971,62.0609,63.5444,200200.0],["2022-08-18",63.5444,64.2812,62.9626,64.0388,153900.0],["2022-08-19",63.8546,64.7078,63.525,63.7673,176400.0],["2022-08-22",63.0596,63.2147,62.0512,62.3324,260800.0],["2022-08-23",62.2064,62.5651,61.6149,62.0609,260300.0],["2022-08-24",61.9252,62.6718,61.867,62.0512,202300.0],["2022-08-25",62.1967,62.4682,61.741,62.41,148000.0],["2022-08-26",62.4682,62.4682,61.1302,61.295,78000.0],["2022-08-29",61.0429,61.5083,60.6357,61.3726,111800.0],["2022-08-30",61.392,61.7604,60.3158,60.5775,113100.0],["2022-08-31",60.2576,60.7133,59.9764,60.4321,186800.0],["2022-09-01",60.0249,60.4709,58.9099,59.6661,136700.0],["2022-09-02",59.8794,60.3836,59.4335,59.6468,172900.0],["2022-09-06",59.2977,60.3157,59.2977,59.6661,128000.0],["2022-09-07",59.6564,60.8102,59.6564,60.4321,131300.0],["2022-09-08",60.0831,60.9556,59.8407,60.8587,207000.0],["2022-09-09",60.9363,62.0222,60.9363,61.9834,119900.0],["2022-09-12",62.1191,62.5942,62.0125,62.1579,118700.0],["2022-09-13",61.518,61.9446,61.3241,61.5083,110300.0],["2022-09-14",61.6537,61.7701,60.752,61.0041,141100.0],["2022-09-15",60.7036,62.1967,60.7036,62.1288,226500.0],["2022-09-16",61.4501,61.4501,59.957,60.5193,274700.0],["2022-09-19",60.054,61.1108,60.054,60.975,106600.0],["2022-09-20",60.8102,60.8102,59.8213,60.2867,252800.0],["2022-09-21",60.4612,60.975,59.9376,59.9376,121000.0],["2022-09-22",59.8504,60.0055,57.7658,58.4251,321300.0],["2022-09-23",57.8434,57.9985,57.1356,57.6107,383800.0],["2022-09-26",57.5913,58.5706,57.5525,58.3573,186900.0],["2022-09-27",58.7257,59.1329,57.3974,57.5331,235000.0],["2022-09-28",57.4359,59.1086,57.2608,58.7585,221200.0],["2022-09-29",58.3209,58.6126,57.8541,58.5251,144500.0],["2022-09-30",59.4295,59.4684,58.6612,58.9141,179100.0],["2022-10-03",59.0794,61.2967,58.7877,60.8688,259600.0],["2022-10-04",61.6176,64.0586,61.6176,64.01,414100.0],["2022-10-05",63.6404,64.0003,63.1056,63.6404,394000.0],["2022-10-06",63.4362,63.8155,61.5593,61.7052,294900.0],["2022-10-07",61.2578,61.8121,60.6257,61.1119,289900.0],["2022-10-11",60.6062,61.6176,60.3826,61.0341,320300.0],["2022-10-12",60.9272,61.5107,60.3826,60.6257,407200.0],["2022-10-13",60.12,62.2498,59.8866,61.8997,744400.0],["2022-10-14",62.1039,62.843,60.7618,60.9077,295000.0],["2022-10-17",61.2675,61.9872,61.1119,61.7246,493400.0],["2022-10-18",62.8041,63.4946,62.1622,62.7068,481000.0],["2022-10-19",62.3859,62.6096,60.8396,61.8121,439200.0],["2022-10-20",61.676,62.1039,61.0925,61.2773,343800.0],["2022-10-21",60.9272,62.0455,60.4798,61.8219,973600.0],["2022-10-24",62.2984,62.9889,61.8413,62.8722,362800.0],["2022-10-25",62.6096,64.2045,62.6096,64.1948,347300.0],["2022-10-26",64.2823,65.3034,63.9808,65.0408,258100.0],["2022-10-27",65.1867,65.6049,64.6616,65.2937,272300.0],["2022-10-28",65.3618,66.4218,65.2062,66.0717,344900.0],["2022-10-31",65.8188,65.8188,64.6518,64.8269,317300.0],["2022-11-01",65.3715,65.3715,64.6907,64.8755,159300.0],["2022-11-02",64.4671,64.7394,62.8041,62.8819,226200.0],["2022-11-03",62.3665,63.4946,62.2303,63.2514,223700.0],["2022-11-04",63.7474,63.7474,62.8916,63.3973,176400.0],["2022-11-07",63.6696,65.2062,63.5821,64.7005,468600.0],["2022-11-08",64.681,65.07,63.5529,64.2531,220000.0],["2022-11-09",63.9225,64.4184,63.3001,63.3681,342000.0],["2022-11-10",65.0214,65.9161,64.8269,65.7508,307700.0],["2022-11-11",64.5838,66.1203,62.1428,63.9127,944300.0],["2022-11-14",64.4573,66.4801,64.3212,65.3326,461800.0],["2022-11-15",65.9744,65.9842,63.6502,64.681,473100.0],["2022-11-16",64.0392,64.7783,63.7377,64.3309,357300.0],["2022-11-17",63.7182,64.8658,63.7182,64.1364,193100.0],["2022-11-18",64.399,65.2645,64.399,64.6518,307900.0],["2022-11-21",64.4282,65.566,64.4282,65.4201,309800.0],["2022-11-22",65.6924,66.0717,65.4007,65.7994,169200.0],["2022-11-23",65.9453,66.4315,65.7799,66.1009,141300.0],["2022-11-24",66.2565,66.6163,65.0214,66.1884,79900.0],["2022-11-25",66.3148,66.4315,65.7605,65.9453,85500.0],["2022-11-28",65.7702,66.344,65.2062,65.6827,367200.0],["2022-11-29",65.4785,65.741,64.4671,64.574,224400.0],["2022-11-30",64.7005,64.9825,64.2239,64.7199,433700.0],["2022-12-01",64.8658,65.0214,64.3504,64.6713,325100.0],["2022-12-02",64.3504,66.2467,64.292,65.7508,322600.0],["2022-12-05",65.5271,65.8286,64.5449,64.788,321600.0],["2022-12-06",64.8561,64.8561,64.0586,64.0878,236600.0],["2022-12-07",63.9711,65.2937,63.9127,64.8366,223700.0],["2022-12-08",64.8269,64.9728,64.0489,64.1267,200000.0],["2022-12-09",64.0392,64.8755,64.0392,64.3017,177400.0],["2022-12-12",64.3698,65.0019,64.3698,64.895,291800.0],["2022-12-13",65.6438,66.5385,65.5563,65.9355,202400.0],["2022-12-14",65.848,66.1592,65.1575,65.4104,291600.0],["2022-12-15",64.8074,65.0408,64.1267,64.5157,227900.0],["2022-12-16",64.399,64.6907,63.9614,64.3017,882900.0],["2022-12-19",64.0683,64.1559,62.5026,62.5512,223500.0],["2022-12-20",62.5221,63.2514,62.1914,62.7846,197700.0],["2022-12-21",62.9986,63.1056,62.2789,62.736,213000.0],["2022-12-22",62.629,62.629,61.6371,62.1428,127900.0],["2022-12-23",62.0164,62.2887,61.851,62.2789,285500.0],["2022-12-28",61.9969,63.0472,61.9969,62.172,183300.0],["2022-12-29",62.7083,63.1667,62.4158,62.8839,250700.0],["2022-12-30",62.9034,63.7616,62.8839,63.274,215200.0],["2023-01-03",63.4008,64.1517,63.2837,63.7128,190400.0],["2023-01-04",63.9079,64.4248,63.43,63.8592,189100.0],["2023-01-05",63.6153,64.3078,63.2545,63.4008,194500.0],["2023-01-06",63.6836,64.7369,63.6348,64.7174,135800.0],["2023-01-09",64.6978,65.1952,64.2687,64.5125,111500.0],["2023-01-10",64.3663,66.4435,64.3663,66.0144,236000.0],["2023-01-11",66.1022,67.7211,66.1022,67.2432,338100.0],["2023-01-12",67.3213,67.7504,66.9897,67.3408,270300.0],["2023-01-13",67.175,67.5943,67.1457,67.5066,99200.0],["2023-01-16",67.7016,67.7016,67.2335,67.253,39900.0],["2023-01-17",67.3018,67.9649,67.292,67.5163,153000.0],["2023-01-18",67.7796,68.121,66.9799,67.214,104400.0],["2023-01-19",66.9214,67.097,66.5801,66.5898,172100.0],["2023-01-20",66.6678,67.2432,66.6191,67.0677,244800.0],["2023-01-23",67.2042,67.292,66.7459,66.8531,92400.0],["2023-01-24",66.8239,67.5358,66.6093,67.175,91400.0],["2023-01-25",66.9214,66.9312,66.268,66.4045,106500.0],["2023-01-26",66.5898,66.8434,66.112,66.5411,102000.0],["2023-01-27",66.5508,67.3408,66.4728,67.0092,105700.0],["2023-01-30",66.8531,67.9649,66.5411,67.136,190900.0],["2023-01-31",66.7654,67.8869,66.7654,67.6431,368500.0],["2023-02-01",67.6919,68.8329,67.5748,68.6768,229900.0],["2023-02-02",68.6573,69.6813,68.6183,69.3888,174100.0],["2023-02-03",68.9499,69.7789,68.9499,69.4376,144500.0],["2023-02-06",69.3985,69.3985,68.9402,69.2327,143800.0],["2023-02-07",69.0084,69.2327,68.5598,68.8329,152500.0],["2023-02-08",68.6476,68.9889,68.4623,68.9792,90700.0],["2023-02-09",69.0279,69.3498,68.1697,68.8719,149900.0],["2023-02-10",68.7744,69.0962,68.2575,69.0572,154300.0],["2023-02-13",69.2425,70.0032,69.1645,69.4278,150600.0],["2023-02-14",69.5741,69.9544,69.2425,69.4668,100900.0],["2023-02-15",69.418,70.0812,69.3888,69.7594,101400.0],["2023-02-16",69.3693,70.3445,69.3693,69.8764,125700.0],["2023-02-17",69.7496,70.4615,69.7496,70.1202,143600.0],["2023-02-21",69.8276,70.2958,69.3888,69.9642,200600.0],["2023-02-22",70.1202,70.4616,69.0767,69.2327,230200.0],["2023-02-23",72.1682,81.4623,72.1585,75.6889,924800.0],["2023-02-24",75.5718,77.3858,75.094,77.2883,416300.0],["2023-02-27",77.5223,77.6101,75.172,77.4346,407100.0],["2023-02-28",77.7857,77.932,77.1127,77.298,319200.0],["2023-03-01",77.0347,77.9417,76.9275,77.0055,251500.0],["2023-03-02",76.986,77.4833,76.7421,77.2883,342800.0],["2023-03-03",77.103,77.9709,76.8299,77.8442,227400.0],["2023-03-06",77.8247,78.4976,77.298,77.376,291800.0],["2023-03-07",77.0055,78.4488,77.0055,78.3903,313200.0],["2023-03-08",78.4976,78.6341,77.7954,78.4196,249600.0],["2023-03-09",78.7024,78.7024,77.6784,77.7369,346900.0],["2023-03-10",77.7662,77.7662,76.157,76.4983,257600.0],["2023-03-13",75.7181,76.9372,75.5913,76.8007,336400.0],["2023-03-14",76.7422,77.2785,76.5959,76.9957,386100.0],["2023-03-15",76.6544,77.0542,76.1375,76.7812,296400.0],["2023-03-16",76.4008,77.5614,76.0497,77.0055,458800.0],["2023-03-17",76.8689,76.8689,76.04,76.4106,457600.0],["2023-03-20",76.1668,77.0542,76.079,76.8299,300000.0],["2023-03-21",76.8982,77.2298,74.7039,75.6304,315700.0],["2023-03-22",75.367,75.8157,74.7917,74.8404,292800.0],["2023-03-23",74.6649,75.2208,73.9725,74.6064,383000.0],["2023-03-24",74.343,74.6064,73.5531,74.0895,184200.0],["2023-03-27",74.8697,74.8697,73.4458,73.9529,320300.0],["2023-03-28",74.0505,75.4353,73.7189,75.2013,260200.0],["2023-03-29",75.4548,75.6304,74.6259,75.5816,173200.0],["2023-03-30",76.2611,77.2388,75.6843,77.2193,308000.0],["2023-03-31",77.2486,77.3562,76.7304,77.2486,226400.0],["2023-04-03",77.405,77.5908,76.8477,77.229,234000.0],["2023-04-04",77.3659,77.5321,76.3393,76.8966,330600.0],["2023-04-05",77.2877,77.5126,75.7136,76.0753,267100.0],["2023-04-06",76.1633,76.3687,75.5767,76.0949,364800.0],["2023-04-10",75.9776,77.2779,75.9776,77.2779,270000.0],["2023-04-11",77.3659,77.5419,76.3589,76.7695,312800.0],["2023-04-12",77.0335,77.6788,77.0335,77.4833,265500.0],["2023-04-13",77.6495,77.669,76.9846,77.4833,233800.0],["2023-04-14",77.4246,77.8059,77.1508,77.3073,282100.0],["2023-04-17",78.0601,78.5685,77.669,78.0992,329000.0],["2023-04-18",78.2556,78.5001,77.3855,77.6592,263600.0],["2023-04-19",77.4246,78.2361,77.4246,77.7961,235100.0],["2023-04-20",77.6788,79.7808,77.6788,79.4386,370100.0],["2023-04-21",79.5364,80.1328,79.292,80.1035,1642200.0],["2023-04-24",79.9764,80.7488,79.8102,80.0644,351300.0],["2023-04-25",79.9959,79.9959,79.2529,79.3311,141600.0],["2023-04-26",79.204,79.5071,78.6858,78.9596,350300.0],["2023-04-27",78.7934,79.4582,78.7054,79.2236,206300.0],["2023-04-28",79.2431,80.1719,79.2431,79.6244,243600.0],["2023-05-01",79.7417,80.4066,79.7417,79.9862,206100.0],["2023-05-02",80.1817,80.6217,79.8982,80.299,227100.0],["2023-05-03",80.3675,81.6678,80.3675,81.4821,245100.0],["2023-05-04",81.1496,81.4332,79.82,79.8591,287300.0],["2023-05-05",79.8786,80.4359,79.3604,79.7809,174400.0],["2023-05-08",79.908,80.299,79.5658,79.9373,112900.0],["2023-05-09",79.7906,80.4555,79.5755,80.2208,225900.0],["2023-05-10",80.5239,81.4234,79.8102,80.9345,300300.0],["2023-05-11",80.9443,80.9932,77.1997,78.0014,342000.0],["2023-05-12",76.0949,77.5321,75.782,77.1508,425300.0],["2023-05-15",76.9553,77.3855,76.4567,77.1411,162700.0],["2023-05-16",77.0531,77.1508,75.9776,76.8282,214600.0],["2023-05-17",76.7597,77.3659,76.3589,76.8673,263800.0],["2023-05-18",76.9651,77.0628,76.5544,77.0628,154900.0],["2023-05-19",77.2388,77.8743,77.2388,77.6592,229900.0],["2023-05-23",77.2388,77.5908,75.9678,76.0362,271300.0],["2023-05-24",75.9971,75.9971,75.2834,75.5474,285600.0],["2023-05-25",75.4203,75.9287,75.3616,75.6745,241000.0],["2023-05-26",75.9287,77.3659,75.7332,77.2682,228300.0],["2023-05-29",77.2388,78.3143,77.2388,77.9232,135300.0],["2023-05-30",77.8841,78.0308,76.7402,76.8477,358900.0],["2023-05-31",76.8771,77.1802,76.5349,76.838,282400.0],["2023-06-01",76.8477,77.4344,76.6913,77.2388,224600.0],["2023-06-02",77.4148,79.6244,77.4148,79.5462,238700.0],["2023-06-05",79.3507,80.0155,78.94,79.9568,201000.0],["2023-06-06",79.9568,81.8145,79.9568,81.1203,259200.0],["2023-06-07",81.1301,81.6385,80.6119,81.0323,207100.0],["2023-06-08",80.9541,81.4918,80.6999,81.1496,162500.0],["2023-06-09",81.1399,81.7852,79.2236,79.6049,205300.0],["2023-06-12",79.7809,80.7586,79.6538,80.5141,465700.0],["2023-06-13",80.7977,81.4918,80.6119,81.0323,164200.0],["2023-06-14",81.1203,82.0785,80.7781,81.9709,314000.0],["2023-06-15",81.6483,82.362,81.0812,82.274,276300.0],["2023-06-16",82.4402,82.978,81.5994,82.3327,651600.0],["2023-06-19",82.3913,82.6064,80.5532,80.9932,189400.0],["2023-06-20",80.8368,82.4011,80.8075,81.6385,354800.0],["2023-06-21",81.5505,81.922,80.9834,81.5212,153000.0],["2023-06-22",81.6385,81.8536,81.2963,81.5309,257400.0],["2023-06-23",81.2572,81.267,80.5924,81.0128,157100.0],["2023-06-26",81.1496,81.5016,80.6119,81.1399,121100.0],["2023-06-27",81.3159,81.9611,81.2963,81.9611,222300.0],["2023-06-28",82.2056,82.6455,81.8536,82.5282,155500.0],["2023-06-29",82.5723,83.3367,82.3567,83.2387,157400.0],["2023-06-30",83.3563,84.9536,83.2387,84.7576,284800.0],["2023-07-04",84.1697,85.1104,84.0521,84.6008,150800.0],["2023-07-05",84.1795,85.2084,83.8953,85.1006,412800.0],["2023-07-06",85.2574,86.257,85.0908,85.4632,428900.0],["2023-07-07",85.0614,85.7082,85.0026,85.1202,274800.0],["2023-07-10",85.0614,86.2374,85.0026,85.3848,336200.0],["2023-07-11",85.2182,86.1394,85.1692,85.9826,444300.0],["2023-07-12",86.2374,87.1586,86.0806,86.6294,384500.0],["2023-07-13",86.6784,86.6784,85.0418,85.6004,266800.0],["2023-07-14",85.7768,88.0405,85.7768,87.8936,410800.0],["2023-07-17",87.5016,88.1875,86.453,87.9621,368600.0],["2023-07-18",88.1385,88.9225,88.1385,88.7559,185400.0],["2023-07-19",88.7657,89.0401,87.8054,88.4423,226700.0],["2023-07-20",88.6873,88.7363,86.8646,87.1488,321000.0],["2023-07-21",87.3251,87.9425,86.8254,86.9724,1228500.0],["2023-07-24",86.8352,87.0802,86.355,86.7764,222300.0],["2023-07-25",86.5314,87.0508,86.5314,86.8548,174000.0],["2023-07-26",86.9234,87.5897,86.698,86.943,120100.0],["2023-07-27",87.09,87.4918,86.4236,86.8352,174700.0],["2023-07-28",87.1096,87.8445,87.1096,87.5211,136300.0],["2023-07-31",87.5212,88.0797,87.335,87.5114,199500.0],["2023-08-01",87.5212,87.8543,87.4624,87.5408,118300.0],["2023-08-02",87.1194,87.5702,86.6392,86.7176,139100.0],["2023-08-03",86.4628,86.845,85.8748,86.5804,227700.0],["2023-08-04",86.5804,88.8147,86.5608,88.7363,216500.0],["2023-08-08",88.7363,88.7657,86.551,87.9328,526100.0],["2023-08-09",88.1973,88.7069,87.0998,87.7661,332600.0],["2023-08-10",84.836,86.5216,82.2685,85.9728,586600.0],["2023-08-11",86.3256,88.1679,86.2668,87.8936,334800.0],["2023-08-14",87.531,88.5795,87.3448,87.7269,274200.0],["2023-08-15",87.433,88.4913,87.3938,87.8151,251700.0],["2023-08-16",88.3933,89.8241,88.3737,88.9519,373800.0],["2023-08-17",88.7363,89.0891,87.5702,87.5702,213200.0],["2023-08-18",87.2762,87.6485,86.208,87.4036,379500.0],["2023-08-21",87.2272,87.5016,85.7964,86.5118,229800.0],["2023-08-22",86.7764,87.7074,86.012,87.531,299200.0],["2023-08-23",87.5898,89.1577,87.5212,88.6775,204200.0],["2023-08-24",88.9715,89.4321,87.5016,87.5702,197000.0],["2023-08-25",87.4232,89.0891,87.4232,88.4129,275500.0],["2023-08-28",88.6481,89.5301,88.2365,88.4129,264500.0],["2023-08-29",88.2659,89.3145,88.2071,89.1087,378700.0],["2023-08-30",89.1479,90.1573,88.7363,88.8147,404000.0],["2023-08-31",88.3933,89.2655,87.4036,88.4521,6504100.0],["2023-09-01",89.5791,89.5791,87.0116,89.0303,362100.0],["2023-09-05",88.6971,89.9809,88.4815,89.9025,416100.0],["2023-09-06",89.7653,90.6571,88.6089,88.7559,490300.0],["2023-09-07",88.7951,88.8735,87.3546,88.1581,196100.0],["2023-09-08",88.0503,88.1777,87.3154,87.6975,308800.0],["2023-09-11",87.5016,87.7269,86.9724,87.5408,282200.0],["2023-09-12",87.3056,88.1091,87.3056,87.5702,264600.0],["2023-09-13",87.5799,87.8935,87.3742,87.6583,400200.0],["2023-09-14",88.0013,89.8829,88.0013,89.7555,433400.0],["2023-09-15",89.9123,90.1867,88.1973,88.3933,412200.0],["2023-09-18",88.2365,89.5497,87.776,88.9323,188100.0],["2023-09-19",88.5011,89.1871,87.9916,88.0602,202700.0],["2023-09-20",88.2561,88.2757,87.7269,87.7466,169100.0],["2023-09-21",87.384,87.5702,86.2472,86.2472,252900.0],["2023-09-22",86.2374,87.0998,86.2178,86.8156,298600.0],["2023-09-25",86.796,87.7956,85.7964,87.0312,204200.0],["2023-09-26",86.5608,87.0116,85.7964,86.012,182500.0],["2023-09-27",86.355,87.0116,85.6592,86.1884,300000.0],["2023-09-28",86.6058,87.9808,86.0951,87.5487,204600.0],["2023-09-29",87.9612,88.1183,85.8496,86.5567,484800.0],["2023-10-02",86.2719,86.4781,85.3978,85.5156,228500.0],["2023-10-03",85.4469,86.0656,84.7103,85.3094,253700.0],["2023-10-04",85.2995,87.7255,85.2995,87.4013,261700.0],["2023-10-05",87.0183,88.1478,86.6549,87.2246,281100.0],["2023-10-06",86.9103,88.6585,86.871,88.2755,167800.0],["2023-10-10",88.6683,89.4344,88.0201,88.5406,203200.0],["2023-10-11",88.9139,90.0335,88.9139,89.454,296300.0],["2023-10-12",89.8665,89.8665,87.9514,88.3049,215300.0],["2023-10-13",88.4915,88.8156,86.7728,87.1263,218900.0],["2023-10-16",87.8433,88.0004,86.6647,86.8906,322000.0],["2023-10-17",87.0085,88.2853,86.8514,87.7549,209000.0],["2023-10-18",87.313,87.4112,83.679,83.7772,334800.0],["2023-10-19",83.6299,84.2487,83.1094,83.2567,208600.0],["2023-10-20",83.2371,83.5612,81.8915,82.7165,760600.0],["2023-10-23",82.412,84.121,82.412,83.3844,173600.0],["2023-10-24",83.954,84.4451,82.9817,83.1879,206500.0],["2023-10-25",82.4906,83.6594,82.0094,82.3727,181900.0],["2023-10-26",82.2549,83.9933,81.6754,81.7147,379800.0],["2023-10-27",81.8129,82.412,81.0272,81.6754,174800.0],["2023-10-30",82.3924,83.3942,82.1567,83.1487,143700.0],["2023-10-31",83.3254,83.5415,82.3138,83.3353,331900.0],["2023-11-01",83.3549,84.4058,82.8049,84.2879,169800.0],["2023-11-02",84.4844,85.113,84.0817,84.2781,153600.0],["2023-11-03",84.4058,85.5156,84.3763,85.5156,122400.0],["2023-11-06",85.0737,85.3388,84.5531,84.5531,225800.0],["2023-11-07",84.3174,84.3272,83.4924,84.0719,267400.0],["2023-11-08",84.3272,85.5058,83.8951,85.3683,377800.0],["2023-11-09",86.0263,87.1165,85.3879,85.6237,270800.0],["2023-11-10",87.9514,93.8148,87.9415,92.9701,578800.0],["2023-11-13",94.2862,96.6827,93.53,95.2291,437000.0],["2023-11-14",96.1228,97.2326,94.4925,94.8755,493400.0],["2023-11-15",95.3567,95.946,94.3353,94.3942,301300.0],["2023-11-16",94.4335,95.3175,92.3907,95.18,364800.0],["2023-11-17",95.0818,95.9559,94.1094,94.7184,194900.0],["2023-11-20",94.4335,95.1014,94.0112,95.1014,156300.0],["2023-11-21",90.7898,94.0308,90.7505,92.9112,767600.0],["2023-11-22",93.3041,94.2862,92.9112,93.471,234400.0],["2023-11-23",93.1273,93.8541,93.1273,93.7755,58600.0],["2023-11-24",93.6085,94.1683,93.2942,93.8442,122400.0],["2023-11-27",93.1666,95.6121,92.9407,95.3567,341800.0],["2023-11-28",95.0326,96.0737,94.5907,95.9558,636300.0],["2023-11-29",95.6612,96.0737,95.0425,95.2782,529600.0],["2023-11-30",95.1898,99.413,94.7773,99.3148,2063400.0],["2023-12-01",98.48,100.1496,97.4291,100.0711,533400.0],["2023-12-04",100.0711,100.2086,99.0987,99.4228,414300.0],["2023-12-05",99.9336,101.4166,98.2836,101.3282,429100.0],["2023-12-06",101.6523,103.7148,101.6523,103.3612,423000.0],["2023-12-07",103.2532,104.088,103.0371,103.8425,415900.0],["2023-12-08",103.8229,104.4318,102.6836,103.155,363600.0],["2023-12-11",102.6345,103.1255,100.8764,101.7211,417900.0],["2023-12-12",101.6523,101.7604,100.8764,101.2202,431600.0],["2023-12-13",101.2398,101.8291,100.6898,101.4952,448000.0],["2023-12-14",101.7309,101.8193,98.6077,99.6389,640000.0],["2023-12-15",99.5898,100.1791,98.0282,100.13,950400.0],["2023-12-18",99.9434,101.1809,99.0103,100.9845,285300.0],["2023-12-19",101.3675,102.0452,101.1711,101.2104,447700.0],["2023-12-20",101.6425,101.9666,100.7193,100.8666,301400.0],["2023-12-21",101.4559,102.5363,100.6505,101.672,224600.0],["2023-12-22",101.6818,102.6836,101.2791,102.6148,246800.0],["2023-12-27",101.8978,103.5871,101.8978,103.2729,176900.0],["2023-12-28",103.4254,104.3897,103.4254,104.0158,184200.0],["2023-12-29",104.1535,104.7636,103.573,104.675,148500.0],["2024-01-02",103.5336,104.3011,102.5693,103.4254,197000.0],["2024-01-03",102.7071,103.3565,102.2249,103.0515,170200.0],["2024-01-04",103.022,104.3405,103.022,103.3368,219800.0],["2024-01-05",103.0219,103.4352,102.3135,102.7563,239500.0],["2024-01-08",103.0613,103.691,102.8055,103.3467,218600.0],["2024-01-09",103.2483,105.6787,103.2483,105.2261,258100.0],["2024-01-10",105.4622,106.9185,105.4622,105.8853,235200.0],["2024-01-11",105.5901,105.846,105.1572,105.6196,210800.0],["2024-01-12",105.8853,106.397,104.3405,105.2162,304800.0],["2024-01-15",104.5078,104.9309,103.3171,103.3171,148700.0],["2024-01-16",104.2913,105.0096,103.1499,104.9702,319200.0],["2024-01-17",104.8718,104.921,103.9075,104.6258,172600.0],["2024-01-18",104.675,106.3675,104.675,106.3379,164400.0],["2024-01-19",106.3773,106.7217,105.6098,106.2002,681100.0],["2024-01-22",106.8398,107.2924,105.9935,106.761,214900.0],["2024-01-23",106.5938,107.007,106.2297,106.8102,163500.0],["2024-01-24",106.9086,107.7352,106.0919,106.4068,227900.0],["2024-01-25",106.8102,107.3809,106.4954,106.9775,205600.0],["2024-01-26",106.761,107.44,106.6725,107.1448,118100.0],["2024-01-29",107.2334,107.4695,106.5544,107.1842,213300.0],["2024-01-30",107.5285,108.1878,107.3022,107.8434,157300.0],["2024-01-31",107.8434,108.4732,106.0132,106.2986,390100.0],["2024-02-01",106.9086,108.178,106.5544,108.0894,213300.0],["2024-02-02",107.8434,109.2603,107.4793,109.1029,346400.0],["2024-02-05",109.0734,109.0832,107.6958,108.237,237400.0],["2024-02-06",108.2173,108.8274,106.8594,107.0956,300100.0],["2024-02-07",107.2629,108.6404,106.8594,108.0402,228100.0],["2024-02-08",108.0402,108.542,107.4498,107.8237,247500.0],["2024-02-09",107.7057,107.8532,106.8791,107.7253,193900.0],["2024-02-12",107.3514,107.8237,106.1116,106.9677,239700.0],["2024-02-13",106.4757,107.6073,106.0723,106.7315,204800.0],["2024-02-14",107.1842,110.0082,107.1842,109.8015,323000.0],["2024-02-15",109.5555,110.5395,108.0304,110.0869,265200.0],["2024-02-16",110.3722,111.1889,110.1951,110.7658,206500.0],["2024-02-20",110.1656,110.6773,108.0304,110.0082,225200.0],["2024-02-21",109.6047,109.8704,108.6306,109.4374,169900.0],["2024-02-22",110.205,111.4054,110.1066,111.0512,137600.0],["2024-02-23",110.8741,111.8285,109.9983,110.451,181400.0],["2024-02-26",110.8249,111.4054,110.4706,111.3365,231300.0],["2024-02-27",111.8875,112.537,111.0118,112.5074,206800.0],["2024-02-28",112.2418,114.072,112.2418,113.2946,395800.0],["2024-02-29",113.4029,116.4925,108.5027,111.5038,1360500.0],["2024-03-01",107.7942,112.0351,107.7942,109.0045,486500.0],["2024-03-04",108.4732,110.2246,108.1386,109.7818,323800.0],["2024-03-05",109.6146,110.4017,108.4436,109.2505,309300.0],["2024-03-06",108.7782,110.2738,108.7782,109.772,192600.0],["2024-03-07",110.0082,111.7498,109.9983,111.6908,287300.0],["2024-03-08",111.8974,113.4521,111.612,112.9109,258500.0],["2024-03-11",112.6059,112.6059,110.1262,111.061,198200.0],["2024-03-12",111.3464,113.0486,111.3464,112.9306,192800.0],["2024-03-13",112.35,114.1113,112.35,113.0191,384200.0],["2024-03-14",113.147,113.9933,112.5567,113.029,253900.0],["2024-03-15",113.0486,113.4619,112.2123,113.088,770500.0],["2024-03-18",113.6685,115.2035,113.4717,114.1605,203500.0],["2024-03-19",114.1704,115.2331,113.5013,114.4164,173100.0],["2024-03-20",114.436,115.6168,114.2097,114.7509,186700.0],["2024-03-21",114.3967,115.6365,114.3967,114.7903,208900.0],["2024-03-22",115.1051,115.3708,114.8001,115.1051,195000.0],["2024-03-25",114.4852,115.4102,113.7768,113.8456,220700.0],["2024-03-26",113.2848,113.885,112.5271,112.8223,320100.0],["2024-03-27",113.0491,113.4039,111.1071,112.1126,285100.0],["2024-03-28",112.1126,112.3689,109.8354,110.8606,316400.0],["2024-04-01",110.3973,111.3732,109.5594,110.003,214800.0],["2024-04-02",109.4214,109.7664,107.4597,108.475,239200.0],["2024-04-03",107.9329,109.2932,107.9329,108.3567,400700.0],["2024-04-04",108.4652,109.3327,108.0413,109.1749,292500.0],["2024-04-05",109.2735,111.4127,109.0862,110.6043,196700.0],["2024-04-08",110.5156,111.2747,108.8792,109.2735,170000.0],["2024-04-09",109.382,109.5397,107.5878,109.2834,195200.0],["2024-04-10",108.7708,109.0468,107.8343,108.5046,183300.0],["2024-04-11",108.2582,108.7609,107.9033,108.5145,238900.0],["2024-04-12",108.2385,109.2637,107.8244,108.9778,136200.0],["2024-04-15",108.8398,110.0523,107.6273,108.2877,149700.0],["2024-04-16",108.475,109.865,108.1892,109.0271,205200.0],["2024-04-17",109.2439,109.7664,107.1935,108.0807,230300.0],["2024-04-18",108.2877,108.3863,106.6415,107.5977,214600.0],["2024-04-19",107.0358,107.578,106.0599,106.9569,487700.0],["2024-04-22",107.2527,107.9821,106.1979,106.7401,146700.0],["2024-04-23",106.7204,109.0961,106.7204,109.0074,333400.0],["2024-04-24",109.4312,110.3677,109.0369,109.3622,296000.0],["2024-04-25",108.7609,110.3874,107.7357,109.7763,212600.0],["2024-04-26",110.3382,110.4565,109.727,110.21,131600.0],["2024-04-29",109.9833,110.5452,108.7806,109.5101,132600.0],["2024-04-30",109.2045,109.8453,107.6076,108.0512,361900.0],["2024-05-01",107.7751,109.589,107.7456,109.0862,184000.0],["2024-05-02",111.2648,112.9505,109.9241,112.8223,309800.0],["2024-05-03",113.2068,113.9461,112.1618,112.8913,308600.0],["2024-05-06",113.0589,115.0107,112.9012,115.0009,357600.0],["2024-05-07",115.0896,115.4149,114.025,114.2517,215200.0],["2024-05-08",114.2517,115.0699,113.6701,114.9417,275500.0],["2024-05-09",114.0053,115.7304,110.486,110.8311,414400.0],["2024-05-10",110.5649,110.5649,108.6623,109.0172,200700.0],["2024-05-13",109.3031,111.5704,108.9482,111.2549,192100.0],["2024-05-14",110.9296,111.4619,109.7763,110.1804,149100.0],["2024-05-15",110.417,110.5649,109.5693,109.6875,147500.0],["2024-05-16",109.6481,109.7171,107.2527,107.578,342100.0],["2024-05-17",107.6371,107.7554,106.2275,107.0161,178700.0],["2024-05-21",106.9569,108.3173,106.9175,108.13,164200.0],["2024-05-22",107.9132,109.9833,107.9132,109.1158,222900.0],["2024-05-23",109.4214,109.4214,107.3611,107.6174,207300.0],["2024-05-24",108.061,110.2297,107.7357,109.9439,244000.0],["2024-05-27",109.658,110.5649,109.4312,110.141,103200.0],["2024-05-28",107.9723,110.1903,107.9723,108.6919,298600.0],["2024-05-29",108.5638,108.7116,106.2866,106.3951,245400.0],["2024-05-30",106.1092,106.8288,105.3304,106.2275,280700.0],["2024-05-31",106.3458,108.5835,105.567,108.4356,822600.0],["2024-06-03",108.1497,109.0665,106.9569,107.6667,193400.0],["2024-06-04",107.7554,109.9438,107.7554,109.7368,172700.0],["2024-06-05",109.865,112.5167,109.865,112.1323,364300.0],["2024-06-06",112.1224,112.6942,111.3338,111.8957,282200.0],["2024-06-07",111.6394,112.3689,110.8508,111.3831,161000.0],["2024-06-10",110.9,110.9789,109.7368,109.8551,181700.0],["2024-06-11",109.658,110.4367,109.1257,109.4313,189900.0],["2024-06-12",109.8354,111.4324,109.7171,111.1859,169000.0],["2024-06-13",111.0184,112.1421,110.4269,111.9548,127000.0],["2024-06-14",111.3929,112.3787,111.3929,111.6591,267900.0],["2024-06-17",111.3929,112.3491,110.5649,111.876,284400.0],["2024-06-18",111.4225,112.2703,110.9198,111.4225,198600.0],["2024-06-19",111.3141,111.9745,108.4553,110.1706,159600.0],["2024-06-20",110.1114,111.3831,107.1541,108.3666,331300.0],["2024-06-21",108.4455,110.8113,107.5484,110.2396,762000.0],["2024-06-24",110.3283,112.0041,109.4904,111.9844,266900.0],["2024-06-25",111.8365,112.5069,110.6142,112.1421,173900.0],["2024-06-26",111.7577,112.5759,110.7029,112.5562,201400.0],["2024-06-27",112.6055,114.2123,112.6055,113.9264,178900.0],["2024-06-28",114.2325,114.993,112.6623,113.1067,232800.0],["2024-07-02",111.3883,111.9513,109.4132,111.497,391900.0],["2024-07-03",111.4377,115.8028,110.618,115.072,242500.0],["2024-07-04",115.309,116.2274,115.2695,116.0201,83300.0],["2024-07-05",115.4473,115.7435,114.2029,114.2227,215800.0],["2024-07-08",114.2029,114.8942,113.4524,114.1535,108900.0],["2024-07-09",114.1634,114.2227,112.8697,113.0277,135700.0],["2024-07-10",112.9882,115.0621,112.9882,114.8942,140000.0],["2024-07-11",114.9436,115.4374,114.4202,114.4498,153500.0],["2024-07-12",114.9535,115.5658,113.956,114.677,231900.0],["2024-07-15",114.8053,115.6546,114.4794,114.7954,146200.0],["2024-07-16",115.4571,118.0248,115.4571,117.9557,207500.0],["2024-07-17",116.899,117.5212,115.625,116.0596,208700.0],["2024-07-18",116.1682,117.4224,116.0201,116.741,162300.0],["2024-07-19",116.5336,116.9681,115.3584,115.7238,135100.0],["2024-07-22",116.4743,117.8668,116.4743,117.5409,108100.0],["2024-07-23",117.5212,119.1507,117.4224,118.8346,182400.0],["2024-07-24",118.3606,119.1112,117.9557,118.5877,135800.0],["2024-07-25",119.0914,119.0914,116.4151,116.4743,206000.0],["2024-07-26",116.741,117.9261,116.1879,117.4915,163500.0],["2024-07-29",117.5212,117.6989,116.741,117.1162,103400.0],["2024-07-30",117.2249,117.8569,116.7311,116.7311,116200.0],["2024-07-31",117.6989,120.1975,117.0274,119.9704,266600.0],["2024-08-01",119.5951,121.0468,119.5556,119.8617,208700.0],["2024-08-02",118.5087,118.8346,114.3214,115.4176,362000.0],["2024-08-06",113.3141,116.3459,112.8401,115.2004,204600.0],["2024-08-07",115.8522,116.2077,112.8203,113.798,239300.0],["2024-08-08",116.4348,116.4348,108.317,110.6081,639000.0],["2024-08-09",110.1539,111.0032,107.6257,108.2874,339100.0],["2024-08-12",107.7244,107.8824,106.4208,107.1615,171900.0],["2024-08-13",107.7047,108.87,107.4775,108.6527,178000.0],["2024-08-14",108.6429,110.3119,108.3269,110.0354,253300.0],["2024-08-15",110.6378,112.0895,110.6378,111.8229,164000.0],["2024-08-16",111.3785,112.4944,111.1019,111.8327,216200.0],["2024-08-19",111.8821,112.0204,110.6279,110.9736,147000.0],["2024-08-20",110.9242,112.0895,110.9242,111.5957,133900.0],["2024-08-21",111.5957,112.9882,110.7069,112.9388,200300.0],["2024-08-22",113.0178,113.9461,112.5734,113.6301,216600.0],["2024-08-23",113.6696,114.0054,112.2673,113.0771,173800.0],["2024-08-26",112.7808,112.8993,112.0599,112.4253,116700.0],["2024-08-27",112.1093,112.129,110.5193,111.2106,280600.0],["2024-08-28",111.2896,111.8031,109.1268,109.9465,273900.0],["2024-08-29",110.223,110.8649,109.6403,110.1539,187900.0],["2024-08-30",110.3218,110.6082,108.6528,108.9984,826900.0],["2024-09-03",108.8206,109.8378,107.9318,108.6133,311400.0],["2024-09-04",107.7146,108.1985,106.0357,106.648,395100.0],["2024-09-05",106.648,107.4282,105.8184,105.9764,290800.0],["2024-09-06",106.0554,106.885,104.1198,104.3864,340400.0],["2024-09-09",105.0185,105.9172,104.2679,104.4358,327600.0],["2024-09-10",104.5148,104.9987,102.5693,103.2409,417700.0],["2024-09-11",103.3396,104.0605,102.194,103.7149,398100.0],["2024-09-12",103.6655,105.0481,102.9742,104.8111,367100.0],["2024-09-13",104.7025,105.2753,103.6458,103.8433,500500.0],["2024-09-16",103.8038,106.5887,103.8038,106.3912,272700.0],["2024-09-17",106.4011,107.3097,105.4925,106.1443,276200.0],["2024-09-18",105.9567,107.122,105.9567,106.2628,359800.0],["2024-09-19",107.6257,108.7021,107.3985,108.554,425300.0],["2024-09-20",108.0405,108.2281,106.3221,107.4578,708500.0],["2024-09-23",107.4578,107.4578,105.5814,106.6381,202500.0],["2024-09-24",106.6579,107.7738,106.2925,107.5961,140800.0],["2024-09-25",107.4874,108.1886,107.438,107.517,172000.0],["2024-09-26",107.5368,108.1096,106.9146,107.6948,191900.0],["2024-09-27",107.7839,108.1599,106.6163,107.4079,140300.0],["2024-09-30",107.0319,107.962,106.4679,107.6157,306800.0],["2024-10-01",107.2495,107.7641,106.0622,107.4969,218100.0],["2024-10-02",107.022,108.3182,106.9032,107.2594,202100.0],["2024-10-03",107.21,111.0986,107.21,111.0491,410000.0],["2024-10-04",111.0887,111.7814,110.7622,111.1382,281800.0],["2024-10-07",110.6336,112.4245,110.6336,111.435,153000.0],["2024-10-08",111.8407,112.5531,111.247,111.9199,229500.0],["2024-10-09",111.7814,112.85,111.4152,112.4146,333300.0],["2024-10-10",112.1178,112.5729,111.2965,112.4839,160300.0],["2024-10-11",112.5631,115.6601,112.5631,115.6008,330000.0],["2024-10-15",114.9378,115.858,112.9193,113.2656,536000.0],["2024-10-16",113.7108,113.9681,112.3849,112.4344,404900.0],["2024-10-17",112.8599,112.8599,111.2767,112.4443,316500.0],["2024-10-18",112.8203,114.4727,111.9793,114.4332,1594800.0],["2024-10-21",113.9582,116.0757,113.9582,115.1159,240000.0],["2024-10-22",114.2748,114.3342,112.0188,112.0782,151800.0],["2024-10-23",112.0782,113.3249,112.0782,112.9291,137500.0],["2024-10-24",112.6125,112.9193,111.4054,112.3948,129400.0],["2024-10-25",113.7702,113.7702,111.722,112.4443,129700.0],["2024-10-28",112.6422,113.9582,112.6422,113.5921,141500.0],["2024-10-29",112.5136,113.8296,112.2167,113.6218,171000.0],["2024-10-30",113.2557,113.8197,112.6026,112.8302,151800.0],["2024-10-31",113.2062,113.2854,111.6725,111.7517,254300.0],["2024-11-01",112.2365,112.9094,112.0584,112.5729,136000.0],["2024-11-04",112.2563,113.7405,111.6725,113.4041,181700.0],["2024-11-05",113.1864,114.2847,113.1864,114.1363,97400.0],["2024-11-06",115.8481,116.7386,114.2452,116.1845,189400.0],["2024-11-07",116.6199,117.9755,115.6997,116.1153,290900.0],["2024-11-08",115.6997,115.6997,110.4653,110.9799,419000.0],["2024-11-11",113.6416,115.2742,112.1474,114.3342,364200.0],["2024-11-12",114.3144,114.4529,112.7708,113.4536,262100.0],["2024-11-13",113.0875,114.7003,113.0083,114.4826,322400.0],["2024-11-14",114.2946,116.1252,113.5228,115.393,236000.0],["2024-11-15",114.7102,115.4919,114.6508,114.7795,275000.0],["2024-11-18",114.2155,114.9675,113.8197,114.4431,199200.0],["2024-11-19",113.4833,115.1159,113.4833,114.7894,197700.0],["2024-11-20",115.0862,116.4319,114.7201,116.3824,243400.0],["2024-11-21",116.5111,118.9353,116.5111,118.9155,216300.0],["2024-11-22",119.2321,119.717,118.3812,118.7968,219700.0],["2024-11-25",118.8165,120.558,118.8165,120.3304,609000.0],["2024-11-26",120.1326,121.5376,118.9353,119.5092,227900.0],["2024-11-27",118.5494,120.4195,118.5494,118.9848,336500.0],["2024-11-28",118.7374,120.2612,118.7275,119.7862,66500.0],["2024-11-29",119.7269,120.6075,119.529,119.994,166900.0],["2024-12-02",120.093,121.1121,120.0732,120.5976,254600.0],["2024-12-03",120.4987,121.1319,119.2321,119.4399,397900.0],["2024-12-04",119.4399,121.8839,118.8363,121.785,258400.0],["2024-12-05",121.6366,121.6366,119.905,120.8252,161600.0],["2024-12-06",121.4782,122.6161,121.122,121.1517,156700.0],["2024-12-09",120.5481,120.9043,119.529,119.7565,247300.0],["2024-12-10",118.8858,119.6873,118.0349,118.4801,237900.0],["2024-12-11",118.6582,119.341,118.0052,118.4207,195500.0],["2024-12-12",117.9557,118.401,116.3527,117.1443,289400.0],["2024-12-13",116.7189,117.55,115.8877,116.3626,222700.0],["2024-12-16",116.1351,117.3917,115.3633,115.769,166700.0],["2024-12-17",115.2742,115.5216,114.7102,114.9378,235300.0],["2024-12-18",114.9378,115.6403,113.2953,113.5921,173100.0],["2024-12-19",113.6911,114.2748,112.9193,113.6713,182200.0],["2024-12-20",113.2854,113.978,112.474,112.662,404400.0],["2024-12-23",112.7313,112.8599,111.9397,112.751,143600.0],["2024-12-24",113.3348,113.3348,112.1277,113.3348,52100.0],["2024-12-27",113.4041,113.5525,111.9694,112.5037,322100.0],["2024-12-30",111.7121,112.0584,110.5643,111.5835,99300.0],["2024-12-31",111.6231,112.0196,111.2068,111.8015,144300.0],["2025-01-02",112.089,112.6343,111.6429,112.1287,143400.0],["2025-01-03",112.1683,113.4372,112.1683,113.3678,124000.0],["2025-01-06",113.5859,113.9131,109.2638,109.4719,201200.0],["2025-01-07",109.9577,110.3939,109.4719,109.9973,239500.0],["2025-01-08",109.6504,109.9973,108.55,109.6801,198100.0],["2025-01-09",109.6305,110.4533,109.3331,110.0965,94100.0],["2025-01-10",109.4521,110.146,107.7966,109.0159,236200.0],["2025-01-13",108.3022,109.4918,107.0035,109.3034,223900.0],["2025-01-14",109.6702,110.8895,109.6702,110.3542,213200.0],["2025-01-15",111.1869,111.6231,109.8387,109.9379,200600.0],["2025-01-16",110.1163,110.1163,108.8772,109.2737,261000.0],["2025-01-17",109.462,111.2563,109.0457,111.1374,181700.0],["2025-01-20",111.2068,111.8115,110.7012,110.9986,37800.0],["2025-01-21",110.9986,111.4546,110.4236,111.2662,162600.0],["2025-01-22",111.2662,114.2997,109.918,114.1906,187100.0],["2025-01-23",114.1708,116.3815,113.9626,115.3604,192400.0],["2025-01-24",115.0828,115.9155,114.7359,115.5884,169700.0],["2025-01-27",115.0134,115.0134,112.2278,112.3765,274100.0],["2025-01-28",112.9912,112.9912,111.1572,112.1386,184300.0],["2025-01-29",111.3158,113.7247,111.3158,113.2786,196000.0],["2025-01-30",113.7545,115.3208,112.9812,113.5066,271000.0],["2025-01-31",113.4868,114.9044,111.3654,111.4942,265000.0],["2025-02-03",108.0841,109.5413,106.2997,107.7569,496900.0],["2025-02-04",108.3517,109.1051,106.8648,107.6578,265800.0],["2025-02-05",107.8561,108.8573,107.4595,108.5004,190700.0],["2025-02-06",108.3616,109.7396,108.0444,108.3517,208300.0],["2025-02-07",108.3914,108.9565,107.6677,108.6392,362100.0],["2025-02-10",109.2836,111.5041,109.2043,111.0481,214100.0],["2025-02-11",110.4434,110.4732,109.0457,109.4422,182300.0],["2025-02-12",109.0159,110.3245,108.5004,108.8077,179500.0],["2025-02-13",109.2241,110.0073,108.7185,109.4818,202000.0],["2025-02-14",109.7693,110.0469,108.4211,108.6095,202300.0],["2025-02-18",108.55,108.7284,108.0543,108.3815,288400.0],["2025-02-19",108.8573,110.374,108.3815,110.2253,192300.0],["2025-02-20",109.9279,109.9279,107.6082,107.9849,176100.0],["2025-02-21",108.5104,108.5104,107.2216,107.4596,229100.0],["2025-02-24",107.2712,108.7086,107.1522,108.0642,240400.0],["2025-02-25",110.7408,118.9589,110.6913,118.8895,592700.0],["2025-02-26",121.0803,128.2674,120.3963,127.0085,898700.0],["2025-02-27",125.7396,125.7396,120.8424,121.12,681300.0],["2025-02-28",121.0803,122.7557,119.98,122.1906,597700.0],["2025-03-03",121.9725,123.3901,119.97,120.3765,229500.0],["2025-03-04",118.9787,120.0989,116.9366,116.9763,313000.0],["2025-03-05",117.4917,118.9787,116.8077,118.4533,352600.0],["2025-03-06",117.3034,118.5029,117.0357,117.9676,264000.0],["2025-03-07",117.4719,118.0865,116.322,117.7693,296200.0],["2025-03-10",116.2427,119.8214,116.2427,119.8115,470200.0],["2025-03-11",118.3046,119.1076,115.2117,115.3703,463000.0],["2025-03-12",115.4694,117.4025,115.0828,117.2142,368000.0],["2025-03-13",116.3022,116.6987,114.5971,115.0729,304200.0],["2025-03-14",115.3406,117.4323,115.3406,117.3926,291100.0],["2025-03-17",117.2142,118.5128,117.0357,118.3839,300600.0],["2025-03-18",118.2848,118.7111,116.4211,116.9465,203800.0],["2025-03-19",117.1448,119.0283,117.1448,119.0184,172800.0],["2025-03-20",118.2749,118.8102,117.6999,118.6813,149500.0],["2025-03-21",118.0766,118.0766,116.5401,116.7483,312600.0],["2025-03-24",117.3926,118.9986,117.3926,118.4137,238000.0],["2025-03-25",118.3939,119.1572,117.918,118.7309,131400.0],["2025-03-26",119.1473,120.0494,118.0766,118.5822,203500.0],["2025-03-27",118.0865,119.4744,117.125,118.4137,221100.0],["2025-03-28",118.3591,119.0444,116.174,116.6806,221500.0],["2025-03-31",115.3894,118.6967,115.3894,118.4683,343800.0],["2025-04-01",118.3888,119.8389,117.6638,118.945,227600.0],["2025-04-02",118.9252,121.2592,118.4584,121.2095,240900.0],["2025-04-03",118.8656,121.8054,118.1902,118.3988,417100.0],["2025-04-04",116.3925,116.7104,113.0653,113.4427,415300.0],["2025-04-07",110.3142,114.1876,108.9932,112.9759,410500.0],["2025-04-08",116.0052,116.3329,110.3539,111.6649,432000.0],["2025-04-09",111.6351,120.2461,111.218,119.7098,285600.0],["2025-04-10",118.1207,118.1207,114.4161,115.598,255500.0],["2025-04-11",115.6278,117.8128,115.0914,117.8029,188000.0],["2025-04-14",118.4981,118.8954,117.5049,118.5676,230400.0],["2025-04-15",118.5676,120.5838,118.4981,120.2759,317500.0],["2025-04-16",120.0177,120.3752,118.8954,119.6502,290300.0],["2025-04-17",120.4845,120.703,119.4019,120.0574,133300.0],["2025-04-21",119.1834,119.2132,116.8792,118.3293,153100.0],["2025-04-22",118.9848,120.8023,116.5415,116.6706,272000.0],["2025-04-23",118.8557,120.3355,118.4484,119.5807,292500.0],["2025-04-24",119.978,121.3883,119.3622,121.3088,157500.0],["2025-04-25",120.1269,120.9215,119.0543,119.819,145000.0],["2025-04-28",119.8687,120.9811,119.5906,120.1269,133500.0],["2025-04-29",119.6899,120.852,119.6601,120.1766,179500.0],["2025-04-30",119.7297,120.4746,118.5279,120.1766,457500.0],["2025-05-01",120.2263,124.0898,119.819,123.6627,217700.0],["2025-05-02",124.7652,126.0365,123.4343,125.6988,255400.0],["2025-05-05",125.1426,126.4437,124.785,125.7186,125200.0],["2025-05-06",125.1326,125.9868,124.5069,124.9638,238100.0],["2025-05-07",125.1525,125.7882,124.4175,125.4207,252100.0],["2025-05-08",127.9235,131.1017,126.6721,129.7609,370700.0],["2025-05-09",129.8205,130.5356,128.5989,130.4462,245100.0],["2025-05-12",131.9658,132.4525,129.5126,129.8801,216000.0],["2025-05-13",130.2873,132.6809,130.2873,131.0024,285600.0],["2025-05-14",130.7939,132.3035,129.9397,131.3997,367700.0],["2025-05-15",133.3066,138.7394,133.3066,138.4315,434600.0],["2025-05-16",138.4315,141.4508,137.5376,140.6364,511500.0],["2025-05-20",138.65,142.9704,138.65,140.7457,430500.0],["2025-05-21",140.5272,141.4707,137.6965,138.0144,449400.0],["2025-05-22",137.9746,139.1963,137.2595,138.8089,588300.0],["2025-05-23",137.3291,139.7922,137.3291,138.8685,253200.0],["2025-05-26",140.0405,140.4974,138.5706,140.4974,120100.0],["2025-05-27",141.1529,142.3348,140.0504,141.9077,327600.0],["2025-05-28",141.6098,143.3975,141.6098,142.9506,232800.0],["2025-05-29",142.9406,142.9406,141.6396,142.1858,288500.0],["2025-05-30",141.8084,142.5632,139.6531,140.2093,682000.0],["2025-06-02",139.6432,142.6129,139.1665,142.3646,193300.0],["2025-06-03",142.3547,143.0598,141.2721,142.9704,209400.0],["2025-06-04",142.6923,144.0431,141.858,143.5365,273200.0],["2025-06-05",143.0499,144.0431,142.4043,142.8214,253900.0],["2025-06-06",143.2783,144.5993,143.1989,144.5198,270100.0],["2025-06-09",144.2715,144.9767,142.4738,142.7122,155600.0],["2025-06-10",142.8711,143.6756,142.0964,143.2882,241600.0],["2025-06-11",143.4074,146.5757,143.3677,145.652,354000.0],["2025-06-12",145.4435,146.5658,145.4435,145.8606,211000.0],["2025-06-13",144.9071,145.9401,143.5663,143.8643,311100.0],["2025-06-16",144.4602,145.8308,144.3311,145.7117,272200.0],["2025-06-17",145.0661,145.3342,143.6557,144.3212,236200.0],["2025-06-18",144.3212,145.2945,143.9239,144.7284,202500.0],["2025-06-19",143.6756,144.9866,143.6557,144.5794,51100.0],["2025-06-20",144.9767,145.7514,143.0101,143.5961,591500.0],["2025-06-23",143.477,145.6223,143.477,145.3938,151800.0],["2025-06-24",146.099,146.6552,145.3938,145.7712,142500.0],["2025-06-25",145.8407,146.7545,145.1654,145.9699,240300.0],["2025-06-26",145.9103,146.8042,144.9668,146.6552,338700.0],["2025-06-27",146.3969,149.2573,146.1685,149.1878,500500.0],["2025-06-30",149.8791,150.1378,146.4176,147.3825,386400.0],["2025-07-02",146.726,147.1338,145.3434,146.9249,358000.0],["2025-07-03",147.3327,148.9541,147.3327,148.2379,144700.0],["2025-07-04",147.4819,148.6358,147.4819,148.2478,72100.0],["2025-07-07",148.2777,149.4514,147.0443,148.9939,183200.0],["2025-07-08",149.2027,149.2624,148.1981,148.4965,270700.0],["2025-07-09",148.8049,150.1079,148.6159,149.6305,169700.0],["2025-07-10",148.6756,150.4759,148.5065,150.088,169600.0],["2025-07-11",149.1033,150.4461,149.0536,150.1577,184400.0],["2025-07-14",150.1775,152.8035,149.8592,152.3957,210100.0],["2025-07-15",152.5349,152.7836,151.4607,151.6895,191500.0],["2025-07-16",151.9282,152.2763,148.6756,150.4362,221700.0],["2025-07-17",150.4561,152.2167,150.4561,151.8785,182900.0],["2025-07-18",151.8784,152.9626,151.4607,152.9229,176400.0],["2025-07-21",153.7882,154.0668,151.7989,152.0078,113300.0],["2025-07-22",150.7644,152.157,149.8891,150.2273,147500.0],["2025-07-23",150.7445,151.7889,150.0681,151.1225,223300.0],["2025-07-24",151.3811,151.6795,150.2671,150.466,153500.0],["2025-07-25",150.8241,151.5303,149.9687,150.3367,251600.0],["2025-07-28",150.2571,150.3268,148.218,148.3075,232900.0],["2025-07-29",148.4269,149.163,148.2081,148.775,577500.0],["2025-07-30",148.596,151.7591,148.596,151.4607,340100.0],["2025-07-31",151.4607,152.9129,150.1477,150.655,339300.0],["2025-08-01",149.6703,149.6703,146.6663,149.1132,285200.0],["2025-08-05",152.8632,154.1961,151.5701,152.4255,335800.0],["2025-08-06",152.5349,152.5349,150.4759,150.9733,196700.0],["2025-08-07",150.1378,150.9435,148.1384,148.6855,390400.0],["2025-08-08",149.3818,150.4262,149.2624,149.9388,280400.0],["2025-08-11",149.9289,149.9289,148.2081,149.5012,189300.0],["2025-08-12",149.4216,149.7399,148.2677,149.5211,196500.0],["2025-08-13",149.1232,149.5409,146.8652,148.7452,406800.0],["2025-08-14",136.998,146.2187,135.2772,146.0297,972900.0],["2025-08-15",146.0993,148.039,144.4382,146.1391,350900.0],["2025-08-18",146.1689,146.5967,145.035,145.781,158800.0],["2025-08-19",146.2187,148.1782,145.9402,148.1484,215900.0],["2025-08-20",148.2081,148.964,146.358,146.3779,431500.0],["2025-08-21",146.7956,149.8393,146.159,149.6603,348100.0],["2025-08-22",149.3719,152.5548,149.3719,152.4355,417100.0],["2025-08-25",151.9182,152.0575,149.2525,149.2724,225500.0],["2025-08-26",149.3619,150.2273,148.8745,149.5708,444600.0],["2025-08-27",148.8347,150.4262,148.8347,150.1875,198700.0],["2025-08-28",151.2021,151.2021,149.342,150.5953,215700.0],["2025-08-29",151.0131,151.1424,148.3374,148.4866,247200.0],["2025-09-02",147.6809,149.0635,147.1835,148.4567,235100.0],["2025-09-03",148.7253,149.4813,148.2876,149.4415,209400.0],["2025-09-04",149.4415,151.3413,149.2624,150.3665,245000.0],["2025-09-05",150.3864,151.1822,147.4422,149.0734,243200.0],["2025-09-08",148.9242,148.9242,147.293,147.7605,382500.0],["2025-09-09",149.0038,149.0038,146.905,148.6159,448200.0],["2025-09-10",148.8546,150.5356,148.5761,150.4063,242800.0],["2025-09-11",150.3665,154.5243,150.3665,154.4746,250000.0],["2025-09-12",153.3406,154.4348,152.3062,152.3261,214800.0],["2025-09-15",152.4156,152.5847,151.0927,151.9481,318800.0],["2025-09-16",152.3261,152.3261,150.2074,150.7147,224500.0],["2025-09-17",150.0283,151.8486,149.6603,149.8393,205000.0],["2025-09-18",149.4912,151.6895,149.163,149.2028,255500.0],["2025-09-19",151.2717,151.2717,148.9043,150.4362,1594600.0],["2025-09-22",149.6603,154.1165,149.4116,153.9971,438400.0],["2025-09-23",153.3506,153.4699,146.5967,147.3725,386700.0],["2025-09-24",147.4024,149.0933,147.094,148.1782,293500.0],["2025-09-25",147.85,149.5409,146.8752,149.2923,347400.0],["2025-09-26",149.3718,149.7598,146.7658,147.1636,217600.0],["2025-09-29",147.1288,147.7664,146.2222,146.541,303600.0],["2025-09-30",146.5111,149.5794,146.4613,149.5197,420600.0],["2025-10-01",149.2606,151.6714,149.1012,151.2829,284900.0],["2025-10-02",151.5519,152.1994,150.735,151.791,165100.0],["2025-10-03",151.522,153.9029,151.522,153.614,151600.0],["2025-10-06",154.2217,155.7459,153.3949,154.2118,292000.0],["2025-10-07",154.2616,155.2279,153.5742,154.6401,212500.0],["2025-10-08",154.6501,157.2502,154.1221,157.2203,336100.0],["2025-10-09",157.3,157.7283,155.0386,155.3474,183500.0],["2025-10-10",156.1344,156.1344,152.5481,152.6477,250400.0],["2025-10-14",153.9229,157.7084,153.9029,157.3896,458100.0],["2025-10-15",157.3996,159.382,155.2478,156.9812,301700.0],["2025-10-16",157.7782,157.7881,154.1918,154.3413,332100.0],["2025-10-17",154.0524,154.2417,152.8171,153.4945,287600.0],["2025-10-20",154.401,156.8716,154.401,156.4134,397400.0],["2025-10-21",156.3934,158.3659,155.1582,158.1766,313100.0],["2025-10-22",158.2563,158.9537,155.8356,156.5728,246600.0],["2025-10-23",156.8417,157.0111,155.4371,155.8854,173200.0],["2025-10-24",155.985,157.569,155.5367,156.244,165400.0],["2025-10-27",156.3835,156.9414,155.1781,156.4632,151500.0],["2025-10-28",156.6226,159.3322,156.4134,157.9375,258900.0],["2025-10-29",157.1306,157.9675,155.4172,156.8517,288700.0],["2025-10-30",156.7222,159.4418,155.188,155.7758,381200.0],["2025-10-31",156.0946,156.0946,154.4508,154.7298,316100.0],["2025-11-03",155.0785,155.6264,152.319,153.3251,257300.0],["2025-11-04",153.4048,153.4048,150.6952,151.4523,425400.0],["2025-11-05",151.4523,155.4371,151.4523,155.3076,411400.0],["2025-11-06",157.5291,157.5291,152.6378,152.7075,260600.0],["2025-11-07",152.3887,152.3887,149.7289,150.8645,273100.0],["2025-11-10",151.1435,152.1696,148.6928,149.2208,246600.0],["2025-11-11",149.3802,151.4324,149.2507,150.4362,187500.0],["2025-11-12",150.8347,151.6316,149.7986,150.466,335600.0],["2025-11-13",149.4599,150.755,146.2422,146.3617,587000.0],["2025-11-14",145.3456,151.4622,145.3456,148.0652,890700.0],["2025-11-17",146.7403,147.0292,137.4756,138.9201,730800.0],["2025-11-18",137.7944,137.7944,134.1184,134.8855,702800.0],["2025-11-19",134.2778,135.3338,133.3115,134.3974,806900.0],["2025-11-20",135.8319,136.5392,131.8869,132.2754,430800.0],["2025-11-21",133.2119,133.2119,129.9842,132.1459,603100.0],["2025-11-24",132.0662,133.2417,130.1436,133.0027,881400.0],["2025-11-25",133.5107,135.2441,133.0425,134.7062,347300.0],["2025-11-26",135.6725,136.3101,134.5866,134.6364,454200.0],["2025-11-27",134.8456,136.071,134.746,135.015,86500.0],["2025-11-28",134.9851,134.9851,133.71,133.8793,148000.0],["2025-12-01",133.3513,133.7797,131.4486,133.0325,451900.0],["2025-12-02",132.6938,133.2816,131.2494,131.5283,280600.0],["2025-12-03",131.2494,133.4609,130.7612,133.2916,335500.0],["2025-12-04",132.8234,133.4908,131.8969,132.0563,265100.0],["2025-12-05",132.3153,132.913,130.8708,131.0501,297200.0],["2025-12-08",131.2792,132.644,130.5719,131.9567,435200.0],["2025-12-09",132.2555,132.3651,130.6915,130.7114,377600.0],["2025-12-10",131.2494,132.2655,130.0141,130.7313,364200.0],["2025-12-11",130.5022,131.2693,130.3827,130.6417,193700.0],["2025-12-12",130.831,131.5283,128.1512,128.3604,558400.0],["2025-12-15",128.7489,129.6056,127.673,128.2707,334000.0],["2025-12-16",127.7128,130.1236,125.2323,129.6754,564400.0],["2025-12-17",129.775,129.775,126.3879,126.4277,330200.0],["2025-12-18",126.5772,128.1213,125.7902,127.8722,580300.0],["2025-12-19",128.6094,129.6355,127.8424,129.6355,695700.0],["2025-12-22",129.2072,130.1137,128.4202,129.2271,406000.0],["2025-12-23",129.4164,131.3589,128.9282,131.3191,343800.0],["2025-12-24",131.1398,131.9866,130.0639,130.3827,104900.0],["2025-12-29",131.09,131.7176,130.5719,131.1298,332000.0],["2025-12-30",130.9007,131.7574,129.8447,129.9643,333800.0],["2025-12-31",129.7297,129.9194,129.111,129.2507,114400.0],["2026-01-02",129.8195,132.1746,129.7796,131.7954,250200.0],["2026-01-05",132.1148,135.338,132.1148,134.2204,276500.0],["2026-01-06",134.3801,137.3439,133.1726,136.9846,361100.0],["2026-01-07",136.9946,137.6632,134.2004,135.8171,555300.0],["2026-01-08",135.8171,136.0266,132.8033,134.42,536600.0],["2026-01-09",135.5077,136.7052,135.5077,136.5256,271900.0],["2026-01-12",137.0645,137.5035,135.6474,136.9946,311900.0],["2026-01-13",137.3139,137.4636,135.0786,135.827,479900.0],["2026-01-14",135.2882,136.9946,134.1306,136.2162,341600.0],["2026-01-15",137.2241,138.7509,137.0146,137.6532,399700.0],["2026-01-16",139.2898,139.3597,137.793,138.8907,218000.0],["2026-01-19",138.0424,138.8408,137.4537,138.1522,165900.0],["2026-01-20",137.3838,138.9306,135.9967,136.2761,348800.0],["2026-01-21",136.5755,137.1643,134.3601,136.5555,505300.0],["2026-01-22",137.5135,140.7268,137.1443,139.8586,311200.0],["2026-01-23",138.8308,139.7988,136.7451,137.274,294400.0],["2026-01-26",137.3139,137.8129,136.3958,136.9746,299700.0],["2026-01-27",137.314,138.4815,136.4557,136.7152,281000.0],["2026-01-28",136.6054,136.6054,133.0927,136.1663,593700.0],["2026-01-29",135.3181,137.1243,134.5996,135.9568,273600.0],["2026-01-30",134.7493,135.5975,132.4141,134.6595,417600.0],["2026-02-02",134.7193,137.8229,134.3801,137.743,277400.0],["2026-02-03",137.2541,138.3119,134.2703,135.2782,250100.0],["2026-02-04",135.4179,137.8528,135.2882,137.5135,353100.0],["2026-02-05",135.9767,136.9447,134.9289,135.5277,342900.0],["2026-02-06",137.0046,139.4794,136.8549,138.3218,253600.0],["2026-02-09",137.5834,139.0403,137.5435,138.711,312000.0],["2026-02-10",139.0004,140.2279,138.242,138.252,188500.0],["2026-02-11",138.8607,139.7589,133.3522,133.7314,301300.0],["2026-02-12",134.2603,134.879,118.1838,118.5431,1162300.0],["2026-02-13",118.6029,119.9501,114.6013,118.3534,1004100.0],["2026-02-17",118.3036,121.3073,117.8445,118.5231,529800.0],["2026-02-18",118.563,121.4171,118.1938,120.5888,371600.0],["2026-02-19",120.5888,122.1954,119.3015,122.1954,213000.0],["2026-02-20",121.7065,123.1235,120.6986,123.0536,229200.0],["2026-02-23",122.9838,123.0636,118.4532,120.499,516700.0],["2026-02-24",120.0399,120.2794,115.8786,120.1796,897300.0],["2026-02-25",121.5169,123.2333,119.0719,123.2333,746900.0],["2026-02-26",123.9917,130.6379,122.7443,130.0591,933900.0],["2026-02-27",129.0711,129.0711,124.6503,126.0374,1085600.0],["2026-03-02",124.7401,128.9613,124.2512,126.726,393300.0],["2026-03-03",124.8798,128.8117,123.6125,128.7518,446700.0],["2026-03-04",128.3726,128.8616,125.0894,126.1971,297800.0],["2026-03-05",125.2391,127.2948,124.0516,124.6703,327900.0],["2026-03-06",122.6146,123.9618,121.7464,122.7243,314100.0],["2026-03-09",120.7285,124.2611,118.9123,123.6823,328100.0],["2026-03-10",125.5485,125.5485,122.3252,122.5347,337800.0],["2026-03-11",121.3173,124.0316,120.9381,123.9418,280000.0],["2026-03-12",123.7123,124.331,120.2994,120.8083,331400.0],["2026-03-13",121.1277,122.7742,120.2196,120.8882,186500.0],["2026-03-16",121.7863,122.4649,120.6986,122.0657,155400.0],["2026-03-17",122.7443,124.1913,122.2653,122.9139,175000.0],["2026-03-18",122.5048,123.3131,121.1177,122.0158,154700.0],["2026-03-19",121.3572,122.7443,119.7705,121.6965,304000.0],["2026-03-20",120.7385,121.7564,117.8545,118.4333,537400.0],["2026-03-23",119.5011,123.1235,119.5011,121.8861,257400.0],["2026-03-24",120.4092,121.5967,118.6927,120.5389,219700.0],["2026-03-25",121.926,122.7144,119.1717,122.1555,327400.0],["2026-03-26",121.7364,123.7622,120.0499,120.1297,229800.0],["2026-03-27",119.2416,119.3813,117.7547,118.2337,240900.0],["2026-03-30",119.541,119.541,116.9364,117.605,714800.0],["2026-03-31",118.53,120.54,117.95,120.26,351500.0],["2026-04-01",120.52,122.56,120.32,121.32,397800.0],["2026-04-02",120.22,122.71,119.12,120.91,232900.0],["2026-04-06",120.97,122.66,120.66,122.64,361800.0],["2026-04-07",121.49,122.26,119.0,119.74,765000.0],["2026-04-08",124.0,124.98,119.78,121.53,635800.0],["2026-04-09",120.77,122.24,119.56,121.39,398700.0],["2026-04-10",122.04,122.04,118.5,119.65,234500.0],["2026-04-13",119.52,121.8,119.03,121.63,342900.0],["2026-04-14",122.32,123.63,121.36,123.62,311700.0],["2026-04-15",123.51,126.09,123.45,125.07,414700.0],["2026-04-16",125.39,126.05,122.4,122.42,408300.0],["2026-04-17",123.18,125.5,122.77,125.05,386000.0],["2026-04-20",124.08,126.47,124.08,125.78,336100.0],["2026-04-21",125.86,125.91,122.87,123.51,383500.0],["2026-04-22",123.92,124.52,122.2,123.14,434500.0],["2026-04-23",122.42,123.42,121.06,122.22,198000.0],["2026-04-24",122.34,122.54,121.3,122.15,157800.0],["2026-04-27",121.61,124.1,121.19,124.02,509000.0],["2026-04-28",124.3,124.56,122.41,123.05,263100.0],["2026-04-29",123.18,123.33,120.75,122.51,298100.0],["2026-04-30",122.45,124.08,121.44,124.06,371600.0],["2026-05-01",124.43,125.4,123.63,124.29,296200.0],["2026-05-04",124.25,125.3,123.44,123.99,552600.0],["2026-05-05",124.06,125.73,123.01,125.66,530600.0],["2026-05-06",126.12,127.45,124.43,125.49,522400.0],["2026-05-07",125.3,126.77,123.96,124.33,408400.0],["2026-05-08",124.41,124.78,119.35,119.58,323600.0],["2026-05-11",119.39,119.39,117.09,117.38,231900.0],["2026-05-12",117.07,117.36,113.09,114.25,580700.0],["2026-05-13",113.58,113.58,106.11,106.92,623900.0],["2026-05-14",110.1,110.11,99.67,99.91,818700.0],["2026-05-15",101.85,106.53,100.94,106.39,713800.0],["2026-05-19",106.03,108.3,104.56,105.72,702500.0],["2026-05-20",105.43,105.71,102.5,102.83,712300.0],["2026-05-21",102.51,105.43,101.47,104.87,649300.0],["2026-05-22",104.94,106.44,104.94,105.75,596000.0],["2026-05-25",106.1,107.59,106.1,106.93,169200.0],["2026-05-26",106.01,107.43,105.29,106.08,668000.0],["2026-05-27",106.11,107.41,104.5,104.52,565900.0],["2026-05-28",103.44,106.32,103.2,104.18,511300.0],["2026-05-29",104.13,105.6,103.3,104.17,948900.0],["2026-06-01",103.86,107.35,102.54,105.62,625500.0],["2026-06-02",104.82,106.29,103.26,103.45,462600.0],["2026-06-03",103.0,103.86,101.86,102.11,609700.0],["2026-06-04",102.35,105.91,102.34,104.54,895800.0],["2026-06-05",104.44,104.89,102.78,102.96,523700.0],["2026-06-08",102.86,103.84,102.16,102.59,799100.0],["2026-06-09",102.52,105.44,101.28,103.04,443400.0],["2026-06-10",102.38,102.83,99.51,99.59,422600.0],["2026-06-11",99.56,100.84,99.25,100.39,446600.0],["2026-06-12",100.46,102.06,99.17,101.09,540000.0],["2026-06-15",102.06,102.4,99.44,99.62,226900.0],["2026-06-16",99.61,101.25,99.11,100.29,689400.0],["2026-06-17",99.76,100.77,98.07,98.51,362100.0],["2026-06-18",98.0,98.14,94.96,95.72,450200.0],["2026-06-19",95.27,96.81,94.79,96.03,338200.0],["2026-06-22",95.34,97.64,95.07,97.12,673800.0],["2026-06-23",96.67,98.0,96.63,96.81,615100.0],["2026-06-24",96.44,100.31,96.44,98.68,376300.0],["2026-06-25",98.03,98.95,96.22,96.32,551700.0],["2026-06-26",96.63,98.9,96.5,98.23,515300.0],["2026-06-29",98.78,99.54,97.38,98.0,734238.0],["2026-06-30",97.38,97.89,96.49,97.82,764300],["2026-07-02",96.5,99.67,96.13,99.19,455100],["2026-07-03",99.19,100.75,99.19,99.71,116200],["2026-07-06",99.79,100.79,98.86,100.4,821100],["2026-07-07",100.46,101.54,96.8,97.54,596103],["2026-07-08",96.56,98.76,95.23,98.75,407845],["2026-07-09",98.52,98.95,97.27,97.47,763644],["2026-07-10",98.47,99.39,97.24,98.08,502729],["2026-07-13",98.01,99.73,97.05,97.29,562689],["2026-07-14",96.59,97.67,95.05,96.34,563489],["2026-07-15",96.77,98.75,96.31,96.43,306442],["2026-07-16",97.39,100.04,96.71,98.98,576851],["2026-07-17",98.96,99.03,96.7,97.38,436513],["2026-07-20",97.41,97.55,95.89,97.25,522765],["2026-07-21",97.0,97.1,95.78,96.38,553287],["2026-07-22",96.59,96.99,95.39,95.77,364453],["2026-07-23",95.15,95.55,93.28,93.99,347281],["2026-07-24",94.25,95.86,94.01,95.13,433882],["2026-07-27",96.0,99.82,94.68,99.62,510050],["2026-07-28",99.76,101.86,99.33,101.41,753924],["2026-07-29",100.87,101.6,98.85,100.73,514461],["2026-07-30",100.5,101.03,96.32,97.19,539595],["2026-07-31",96.82,99.5,96.11,98.93,311735],["2026-08-04",99.88,102.35,99.58,102.1,620292],["2026-08-05",103.01,103.7,102.08,102.58,471126],["2026-08-06",102.47,104.32,101.65,102.45,590955],["2026-08-07",101.68,103.0,101.47,102.4,428154],["2026-08-10",102.8,102.8,101.49,102.49,31311],["2026-08-11",102.14,104.67,102.08,103.77,410238],["2026-08-12",103.87,104.58,102.33,103.55,567070],["2026-08-13",102.24,103.78,98.84,102.82,870316],["2026-08-14",104.06,105.16,101.43,102.22,676672],["2026-08-17",101.69,104.76,101.2,103.13,424880],["2026-08-18",105.8,107.72,102.92,103.15,371431],["2026-08-19",103.14,104.6,102.2,103.26,481573],["2026-08-20",102.15,102.51,100.45,101.84,393732],["2026-08-21",102.5,103.315,101.8,101.89,226143],["2026-08-24",102.03,103.19,100.34,102.73,498927],["2026-08-25",102.88,104.48,101.5,101.6,570562],["2026-08-26",101.38,105.22,101.38,104.69,502699],["2026-08-27",103.77,104.97,103.17,103.43,506096],["2026-08-28",103.81,104.57,103.25,104.09,423146],["2026-08-31",103.26,103.41,100.97,101.05,602107],["2026-09-01",101.1,101.16,99.18,99.82,493122],["2026-09-02",99.73,101.02,99.31,100.65,350404],["2026-09-03",100.97,102.69,99.66,100.67,384654],["2026-09-04",100.5,102.3,99.3,101.78,496909],["2026-09-08",101.49,101.69,99.75,100.55,388742],["2026-09-09",100.29,100.29,97.08,97.33,737282],["2026-09-10",96.56,98.64,96.45,96.99,524483],["2026-09-11",97.9,98.05,95.72,96.64,207988],["2026-09-14",97.34,98.58,96.88,98.01,344544],["2026-09-15",97.76,99.78,96.95,98.36,352386],["2026-09-16",98.5,99.64,98.12,98.64,323698],["2026-09-17",99.28,99.99,97.45,98.93,308207],["2026-09-18",98.74,99.27,96.0,96.05,1887855],["2026-09-21",96.82,99.56,96.81,99.42,756725],["2026-09-22",100.05,100.72,99.15,100.19,427062],["2026-09-23",100.5,100.69,99.35,99.84,423529],["2026-09-24",99.3,99.35,96.22,96.83,405515],["2026-09-25",97.02,97.82,95.99,97.72,404880],["2026-09-28",97.1,98.24,96.59,97.44,533332],["2026-09-29",97.04,97.57,94.67,95.28,827134],["2026-09-30",95.82,96.65,94.91,95.94,374038],["2026-10-01",96.47,96.88,95.01,95.39,488581],["2026-10-02",96.29,96.84,95.56,96.25,349535],["2026-10-05",96.26,96.58,94.87,95.33,405103],["2026-10-06",95.64,96.89,95.45,96.09,565192],["2026-10-07",95.54,96.51,93.15,95.18,551419],["2026-10-08",95.27,96.44,93.64,96.42,401500],["2026-10-09",96.36,96.67,94.64,95.27,696300],["2026-10-13",95.74,96.42,94.56,96.33,542017],["2026-10-14",96.32,96.82,94.975,95.55,376059],["2026-10-15",95.05,98.67,94.75,98.37,605727],["2026-10-16",99.02,99.68,97.04,97.91,357054],["2026-10-19",98.33,98.56,96.0,96.88,325400],["2026-10-20",96.97,97.44,96.02,97.05,357600],["2026-10-21",97.11,98.67,96.72,98.57,312900],["2026-10-22",98.43,102.32,98.08,102.14,419100],["2026-10-23",101.22,101.59,98.84,99.59,372000],["2026-10-26",99.66,100.73,99.3,99.49,383584],["2026-10-27",99.55,100.35,98.24,99.3,485700],["2026-10-28",99.4,100.75,99.3,100.59,417417],["2026-10-29",101.03,101.55,100.2,101.02,388700]],"session_anchor":{"v":1,"date":"2011-06-29","index":0,"basis":"feed"}}