{"t":"VC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-05",33.2975,33.2975,29.141,33.2688,478400.0],["2010-10-06",33.0104,33.2975,32.5799,32.7234,261800.0],["2010-10-07",33.0104,33.5845,32.7234,33.2228,636000.0],["2010-10-08",33.8716,33.8716,32.7808,33.4697,731500.0],["2010-10-11",33.4984,33.5099,33.0104,33.3262,92800.0],["2010-10-12",33.2975,34.5892,33.2975,34.5892,469000.0],["2010-10-13",34.4457,35.7661,34.3883,35.5651,310500.0],["2010-10-14",35.7374,37.1726,35.7374,36.1679,316700.0],["2010-10-15",36.1679,36.455,35.7374,36.1679,115700.0],["2010-10-18",35.5939,36.1679,35.0198,36.1679,274100.0],["2010-10-19",36.1105,36.1679,35.0772,35.8752,4000.0],["2010-10-20",35.5938,35.8809,35.0772,35.8809,2400.0],["2010-10-21",35.0198,35.5938,34.4457,34.4457,217300.0],["2010-10-22",34.7327,35.3068,34.4686,34.8762,86400.0],["2010-10-25",34.8762,35.8235,34.8762,35.8235,269600.0],["2010-10-26",36.0244,37.3735,36.0244,37.3161,386500.0],["2010-10-27",36.742,37.8902,36.1679,36.742,186400.0],["2010-10-28",36.7994,37.6606,36.1679,36.742,59600.0],["2010-10-29",36.0244,36.1679,35.192,36.1105,264000.0],["2010-11-01",35.9383,36.455,35.9383,36.277,118400.0],["2010-11-02",36.2541,36.2541,35.9096,36.1392,191600.0],["2010-11-03",35.9957,36.1967,35.9096,36.1679,181200.0],["2010-11-04",36.1105,37.5171,36.1105,37.3161,389200.0],["2010-11-05",37.1726,37.4597,37.1726,37.3047,225900.0],["2010-11-08",37.3161,37.5458,37.2587,37.4597,113100.0],["2010-11-09",37.3448,38.0337,36.9143,37.0291,174500.0],["2010-11-10",37.2587,37.7467,37.0865,37.7467,73100.0],["2010-11-11",37.4597,38.1486,37.4597,38.0912,129200.0],["2010-11-12",38.1773,38.1773,37.0348,37.6606,44300.0],["2010-11-15",37.6606,37.7754,36.742,37.4597,51100.0],["2010-11-16",37.3161,37.3161,36.3115,37.0004,26500.0],["2010-11-17",36.9143,37.0291,36.455,36.8569,20900.0],["2010-11-18",36.8856,37.3735,36.8569,37.3161,40900.0],["2010-11-19",37.2587,37.2587,37.0291,37.1898,16100.0],["2010-11-22",37.1726,37.4309,36.8913,37.0865,23300.0],["2010-11-23",36.9717,36.9717,35.8809,36.3115,46000.0],["2010-11-24",36.3115,36.3115,36.0818,36.2253,116900.0],["2010-11-26",36.0818,36.3115,36.0818,36.3115,3900.0],["2010-11-29",36.455,36.5985,35.0312,35.3068,672800.0],["2010-11-30",35.3068,35.3068,34.5605,34.7614,361700.0],["2010-12-01",34.7327,35.7374,34.7327,35.3642,436200.0],["2010-12-02",35.3642,36.2253,35.3068,36.2253,341300.0],["2010-12-03",36.1737,36.742,36.1679,36.6272,271300.0],["2010-12-06",36.7363,37.0291,36.7363,36.8856,105800.0],["2010-12-07",37.0807,37.4597,37.0807,37.4597,375200.0],["2010-12-08",37.2874,37.3161,37.0865,37.1726,153900.0],["2010-12-09",37.2013,37.3735,37.1669,37.2472,172600.0],["2010-12-10",37.3161,37.3161,37.0291,37.2587,203000.0],["2010-12-13",37.3161,37.4597,37.1726,37.2874,5300.0],["2010-12-14",37.2874,37.8615,37.23,37.7984,103200.0],["2010-12-15",37.7984,37.8328,37.2013,37.2013,64000.0],["2010-12-16",37.1784,37.4597,36.7707,37.2874,76900.0],["2010-12-17",37.23,39.0097,37.1726,38.4643,223300.0],["2010-12-20",38.5275,39.6986,38.5275,39.3255,126300.0],["2010-12-21",39.6125,40.7205,39.6125,40.6172,444300.0],["2010-12-22",40.7607,42.4772,40.7607,41.1224,295900.0],["2010-12-23",41.4783,42.3395,41.3348,42.3395,433900.0],["2010-12-27",42.2246,42.5978,42.0524,42.3395,63300.0],["2010-12-28",42.3395,42.483,42.0237,42.1959,96400.0],["2010-12-29",42.0524,42.6265,42.0524,42.5691,27700.0],["2010-12-30",42.483,42.6839,42.3108,42.5691,94400.0],["2010-12-31",42.5691,42.77,42.3395,42.6265,253700.0],["2011-01-03",42.4772,42.4772,41.019,41.22,950300.0],["2011-01-04",41.1913,41.197,40.9042,40.9329,1361400.0],["2011-01-05",40.9329,40.9616,40.6172,40.9616,1753000.0],["2011-01-06",40.9616,41.5644,40.9214,41.4209,1642200.0],["2011-01-07",41.5931,43.3441,41.5931,43.3441,1991000.0],["2011-01-10",43.3441,43.3441,43.3441,43.3441,0.0],["2011-01-11",43.3441,43.3441,43.3441,43.3441,0.0],["2011-01-12",43.591,43.7747,42.77,42.9193,877800.0],["2011-01-13",42.6954,43.0571,42.0639,42.3854,856900.0],["2011-01-14",41.0477,42.2017,41.0477,41.6218,1145400.0],["2011-01-18",41.6218,41.6218,41.3979,41.4496,234900.0],["2011-01-19",41.4898,41.9663,39.9455,40.1005,434900.0],["2011-01-20",39.7101,40.9444,39.4116,40.8583,412000.0],["2011-01-21",41.0765,42.1098,40.9903,42.1098,2270200.0],["2011-01-24",42.0409,42.1098,41.5874,41.6218,287100.0],["2011-01-25",41.5817,42.0524,41.1626,41.352,196100.0],["2011-01-26",41.3348,41.7137,41.2315,41.2774,322100.0],["2011-01-27",41.3405,41.6448,41.2257,41.6448,967300.0],["2011-01-28",41.507,41.507,39.6125,40.0029,739300.0],["2011-01-31",40.2785,40.3301,39.8307,40.3244,302100.0],["2011-02-01",40.6172,40.6172,40.0488,40.1866,319200.0],["2011-02-02",40.112,40.112,38.9753,39.4403,255000.0],["2011-02-03",39.4862,40.2785,39.1532,40.1579,310000.0],["2011-02-04",40.1866,41.1855,40.1866,40.7607,460600.0],["2011-02-07",40.6057,41.4783,40.6057,41.2429,329700.0],["2011-02-08",41.2946,41.53,41.1683,41.4381,247900.0],["2011-02-09",41.3348,41.5357,41.0363,41.22,81200.0],["2011-02-10",41.1166,41.2142,40.4335,40.6459,265000.0],["2011-02-11",40.5311,40.91,40.2957,40.6861,303900.0],["2011-02-14",40.7607,41.0535,40.6459,40.8181,416100.0],["2011-02-15",40.732,41.1913,40.732,41.1052,433100.0],["2011-02-16",41.0994,41.2487,40.8755,41.2487,321500.0],["2011-02-17",41.2889,42.127,41.1855,42.127,544900.0],["2011-02-18",43.0399,43.9814,42.7585,42.9021,835000.0],["2011-02-22",42.9595,42.9595,42.282,42.3452,326100.0],["2011-02-23",42.4198,42.6035,41.1626,41.6792,810800.0],["2011-02-24",41.6735,42.2935,41.22,41.3176,724000.0],["2011-02-25",41.6907,42.1443,41.6792,42.0524,469000.0],["2011-02-28",42.3969,43.0858,42.0582,42.4543,371500.0],["2011-03-01",42.77,42.9136,42.127,42.2935,356500.0],["2011-03-02",42.2246,42.5921,42.1845,42.4887,515200.0],["2011-03-03",42.9824,43.1432,42.8676,43.1087,489400.0],["2011-03-04",43.0743,43.1145,42.816,43.0513,412300.0],["2011-03-07",43.1834,43.5967,42.3395,42.6495,525100.0],["2011-03-08",42.7298,42.9595,42.0926,42.3107,426000.0],["2011-03-09",41.329,41.329,36.8569,38.4012,4326400.0],["2011-03-10",37.6147,37.9304,35.0198,35.3298,2621700.0],["2011-03-11",35.0198,37.7467,34.6236,37.408,1336500.0],["2011-03-14",37.4826,37.4826,36.2598,36.478,435100.0],["2011-03-15",35.634,36.9372,34.1931,36.2598,2470500.0],["2011-03-16",36.3804,37.1554,36.1105,36.1105,626900.0],["2011-03-17",36.5124,36.8626,36.1163,36.1278,398200.0],["2011-03-18",36.2541,36.7191,36.2196,36.7191,828900.0],["2011-03-21",37.253,37.253,36.5468,36.8683,335600.0],["2011-03-22",36.9143,36.9143,36.3344,36.3689,276500.0],["2011-03-23",36.3976,36.4837,35.1116,35.812,727900.0],["2011-03-24",35.9842,35.9842,35.5192,35.5996,565300.0],["2011-03-25",35.7776,36.277,35.5939,35.9096,821000.0],["2011-03-28",36.1622,36.1622,35.525,35.634,239300.0],["2011-03-29",35.4503,35.9268,35.2896,35.9211,164300.0],["2011-03-30",35.8235,35.9096,35.3585,35.7603,160800.0],["2011-03-31",35.7489,36.0359,35.657,35.8752,403000.0],["2011-04-01",36.2541,36.3631,35.7546,35.8981,284400.0],["2011-04-04",35.8981,37.2932,35.812,36.742,357000.0],["2011-04-05",36.6559,37.7811,36.6157,37.4424,239400.0],["2011-04-06",37.5171,38.1084,37.4711,37.5515,305300.0],["2011-04-07",37.3563,37.6089,36.5526,36.9545,123900.0],["2011-04-08",37.2185,37.2759,36.5124,36.7937,124500.0],["2011-04-11",36.5813,37.0865,35.8063,36.0933,1027400.0],["2011-04-12",36.0072,36.1048,35.2838,35.8235,538500.0],["2011-04-13",35.9268,36.0646,35.4503,35.5422,245300.0],["2011-04-14",35.4159,35.8292,34.8762,35.657,431600.0],["2011-04-15",35.7546,36.1163,35.4216,35.9613,228800.0],["2011-04-18",35.8522,37.4195,35.6685,37.0291,508600.0],["2011-04-19",37.0463,38.3265,37.0463,38.2404,444900.0],["2011-04-20",38.6251,38.8834,38.1658,38.2002,799100.0],["2011-04-21",38.5677,39.0384,38.2864,38.5964,650500.0],["2011-04-25",38.6251,38.7973,37.6089,37.9419,194900.0],["2011-04-26",38.1428,39.0384,38.1428,38.493,219400.0],["2011-04-27",38.4299,38.8891,38.16,38.4414,337400.0],["2011-04-28",38.694,38.694,37.7065,38.3782,224700.0],["2011-04-29",38.4471,39.0327,38.361,38.7112,427000.0],["2011-05-02",39.1647,39.7388,38.5906,39.4632,702100.0],["2011-05-03",39.0384,39.6297,39.0384,39.1475,315100.0],["2011-05-04",39.0499,39.3714,38.0969,38.2175,224000.0],["2011-05-05",38.7514,38.7514,38.1601,38.4701,436100.0],["2011-05-06",38.4758,38.9006,38.1945,38.4069,408500.0],["2011-05-09",38.4356,38.7743,37.8386,38.5045,257000.0],["2011-05-10",38.6538,39.3714,38.2232,38.516,392700.0],["2011-05-11",40.1866,40.7607,37.873,37.9649,323300.0],["2011-05-12",37.7582,37.8902,36.8109,37.2989,452000.0],["2011-05-13",37.3735,37.4022,36.3229,36.4091,253600.0],["2011-05-16",36.3574,36.5181,34.9279,35.0198,1037400.0],["2011-05-17",35.2207,35.3125,33.8314,34.1184,1267600.0],["2011-05-18",34.1988,35.1231,33.9577,34.704,787300.0],["2011-05-19",35.3412,36.1105,34.7327,35.8407,852800.0],["2011-05-20",35.7202,35.8579,35.4159,35.5364,427000.0],["2011-05-23",35.3068,35.525,35.037,35.4618,346600.0],["2011-05-24",34.991,35.944,34.6523,34.6925,223800.0],["2011-05-25",34.5547,35.4733,34.2218,35.0025,463600.0],["2011-05-26",34.9164,35.3585,34.6581,35.3011,294700.0],["2011-05-27",35.3068,35.5709,35.0083,35.3642,427300.0],["2011-05-31",35.6857,35.7489,35.0829,35.1862,379700.0],["2011-06-01",35.0657,35.2781,34.3194,34.4973,379300.0],["2011-06-02",34.6064,34.9222,34.1242,34.1529,213800.0],["2011-06-03",34.0036,35.0312,33.8199,34.6007,279500.0],["2011-06-06",34.5318,35.4618,34.4227,34.6121,409900.0],["2011-06-07",34.8188,35.4446,34.4744,35.0427,763200.0],["2011-06-08",35.8809,35.8809,34.6638,34.7155,437900.0],["2011-06-09",34.9968,35.1116,34.6868,34.7901,587600.0],["2011-06-10",34.7672,34.8246,33.8601,34.0036,487000.0],["2011-06-13",34.3595,34.7672,33.5616,34.2734,653700.0],["2011-06-14",34.6236,35.0485,34.4858,34.8877,467400.0],["2011-06-15",34.7672,35.8694,34.6983,35.6283,1045600.0],["2011-06-16",35.7948,37.5687,35.7202,37.1324,1391300.0],["2011-06-17",37.3735,37.5285,36.9832,37.2587,439900.0],["2011-06-20",37.1382,38.0567,36.9545,37.8902,390800.0],["2011-06-21",38.0854,38.648,37.8443,38.4643,783900.0],["2011-06-22",38.4528,38.4988,37.873,37.9476,1029900.0],["2011-06-23",37.6778,37.9476,37.075,37.4826,838600.0],["2011-06-24",37.3161,38.3438,37.1898,37.4711,4040800.0],["2011-06-27",37.5917,37.5917,36.2254,36.4091,1083500.0],["2011-06-28",36.5067,38.0223,36.4607,37.2989,715900.0],["2011-06-29",37.3793,38.3667,36.9372,37.9362,787300.0],["2011-06-30",37.8673,39.3771,37.7123,39.2738,870800.0],["2011-07-01",39.2393,39.934,38.9638,39.7044,570600.0],["2011-07-05",39.5379,40.1694,39.3427,39.9857,535800.0],["2011-07-06",40.1579,40.4622,39.6297,39.9397,723600.0],["2011-07-07",40.1292,40.3588,39.647,39.8536,661500.0],["2011-07-08",39.4805,39.7446,38.8604,39.6642,1353100.0],["2011-07-11",39.3427,39.5895,38.7169,38.8604,227500.0],["2011-07-12",38.6825,38.7514,37.7984,37.8328,421800.0],["2011-07-13",38.1486,39.0499,38.0797,38.7514,284500.0],["2011-07-14",38.7686,39.2049,38.3897,38.6423,449100.0],["2011-07-15",38.7686,39.113,38.4643,39.0442,181900.0],["2011-07-18",38.9121,38.9638,37.9476,38.3495,360900.0],["2011-07-19",38.3151,38.6825,38.1141,38.1141,563800.0],["2011-07-20",38.1887,38.4988,37.9419,38.0969,252200.0],["2011-07-21",38.4988,38.9695,38.1543,38.8777,521100.0],["2011-07-22",38.7571,39.1819,38.7456,39.0786,204400.0],["2011-07-25",38.5619,39.3082,38.361,39.1705,277500.0],["2011-07-26",39.0327,39.3599,38.4758,38.9351,266900.0],["2011-07-27",38.6538,38.7112,37.2013,37.3219,432600.0],["2011-07-28",37.4195,37.718,36.7937,36.8913,393100.0],["2011-07-29",36.3115,36.6272,35.1001,35.9957,2159600.0],["2011-08-01",36.4952,36.7191,35.2551,35.6627,369000.0],["2011-08-02",35.3011,35.4044,34.1586,34.2103,563200.0],["2011-08-03",34.3136,34.3136,32.9186,33.5501,847000.0],["2011-08-04",34.8877,35.812,30.9207,31.0011,1261900.0],["2011-08-05",31.3283,32.0287,28.9229,30.6796,825100.0],["2011-08-08",29.4683,29.9964,27.5967,27.7747,833500.0],["2011-08-09",28.4866,29.5257,27.6886,29.2673,823300.0],["2011-08-10",28.4866,28.7793,27.6599,27.7288,807200.0],["2011-08-11",27.9239,29.0607,27.436,28.6416,1093200.0],["2011-08-12",28.7851,29.7323,28.7105,29.3305,702100.0],["2011-08-15",29.4051,30.4614,29.4051,30.0079,646400.0],["2011-08-16",29.6692,30.1342,29.2501,29.5027,303500.0],["2011-08-17",29.5659,29.8242,29.009,29.0836,196700.0],["2011-08-18",28.3028,28.3028,26.4887,26.7011,547100.0],["2011-08-19",26.2591,26.615,25.329,25.5357,740700.0],["2011-08-22",26.2131,26.2878,24.8985,25.5128,741800.0],["2011-08-23",25.6046,26.2361,25.4266,25.9893,904200.0],["2011-08-24",25.995,26.8676,25.7367,26.5404,871300.0],["2011-08-25",26.8159,27.0284,26.3567,26.6322,590900.0],["2011-08-26",26.3854,27.7173,26.0294,27.4876,386100.0],["2011-08-29",27.9584,29.0032,27.7689,28.9573,225500.0],["2011-08-30",28.7047,29.5142,28.5669,29.3018,321400.0],["2011-08-31",29.3764,30.4844,29.0492,29.3247,414700.0],["2011-09-01",29.2214,29.3649,28.6818,28.7966,289900.0],["2011-09-02",28.234,28.234,27.235,27.7173,502000.0],["2011-09-06",26.7815,27.8321,26.5174,27.4532,475400.0],["2011-09-07",27.8493,28.9918,27.8493,28.9458,325600.0],["2011-09-08",28.7506,29.0377,27.7173,28.1536,302300.0],["2011-09-09",27.591,28.0847,26.1443,26.5921,434300.0],["2011-09-12",26.2017,26.7011,24.4449,25.6678,879900.0],["2011-09-13",25.6678,26.5921,25.4266,26.3911,720700.0],["2011-09-14",26.5921,26.9308,25.4783,26.6437,455100.0],["2011-09-15",27.0743,27.746,26.7987,27.2695,502900.0],["2011-09-16",27.3326,27.6254,27.2121,27.3154,451500.0],["2011-09-19",27.6139,27.8665,27.0513,27.39,661300.0],["2011-09-20",27.9584,28.2397,27.6828,27.7402,716700.0],["2011-09-21",27.7689,27.9412,25.7194,25.7252,563000.0],["2011-09-22",24.9329,25.1855,23.5436,24.2785,790900.0],["2011-09-23",24.0833,25.042,23.8249,25.0133,397000.0],["2011-09-26",25.4553,25.4668,24.6803,25.1166,469400.0],["2011-09-27",25.8629,27.1604,25.4266,26.0983,529700.0],["2011-09-28",26.2706,26.5117,24.864,24.9042,212200.0],["2011-09-29",25.5013,25.6563,24.399,25.3176,322800.0],["2011-09-30",24.7837,25.53,24.5483,24.6861,341500.0],["2011-10-03",24.6057,24.9846,23.3025,23.3542,655000.0],["2011-10-04",23.1188,24.0029,21.9993,23.934,833300.0],["2011-10-05",23.911,25.817,23.5838,25.5759,656700.0],["2011-10-06",25.6046,26.9824,25.5472,26.3911,396600.0],["2011-10-07",26.5232,26.9422,25.4553,25.6735,256600.0],["2011-10-10",26.2189,27.3671,26.2074,27.3039,300900.0],["2011-10-11",26.9652,28.1134,26.9308,27.8264,286400.0],["2011-10-12",28.0904,28.6186,27.591,27.6771,323600.0],["2011-10-13",27.6139,28.1306,27.2924,28.1306,373800.0],["2011-10-14",28.4866,28.8023,28.188,28.3545,368200.0],["2011-10-17",28.1306,28.7908,27.9814,28.1019,480900.0],["2011-10-18",27.9354,28.3201,26.971,28.0215,568700.0],["2011-10-19",27.9756,28.1364,27.3269,27.6426,453100.0],["2011-10-20",27.6312,27.8264,26.9595,27.2695,332200.0],["2011-10-21",27.746,28.4349,27.6139,28.0732,454700.0],["2011-10-24",28.0847,29.4797,28.0847,29.1353,310700.0],["2011-10-25",28.7794,29.0377,28.0732,28.2741,279000.0],["2011-10-26",28.5325,28.7564,27.413,28.0273,311000.0],["2011-10-27",29.296,29.5027,28.676,29.3707,623000.0],["2011-10-28",29.1066,33.3778,29.0779,32.8267,2116500.0],["2011-10-31",32.2641,32.511,31.4374,31.9311,500700.0],["2011-11-01",30.3696,31.2709,29.9907,30.2318,481900.0],["2011-11-02",31.0011,32.2411,31.0011,31.7933,646100.0],["2011-11-03",32.6373,33.464,32.2985,33.0793,889600.0],["2011-11-04",32.8152,33.573,32.62,33.309,540600.0],["2011-11-07",33.108,33.4467,32.6602,33.3893,470500.0],["2011-11-08",33.4812,33.6362,32.155,33.0678,668500.0],["2011-11-09",32.1493,32.4363,31.5522,32.2584,522700.0],["2011-11-10",33.464,33.464,32.1206,32.7463,743800.0],["2011-11-11",32.4363,33.4984,32.333,32.7636,501600.0],["2011-11-14",32.5971,33.5616,32.5511,33.1482,465900.0],["2011-11-15",32.976,33.4295,32.4019,32.4191,667100.0],["2011-11-16",32.1378,33.5156,32.0115,32.9702,885400.0],["2011-11-17",32.6947,32.8726,31.512,31.7761,392900.0],["2011-11-18",31.7761,31.8335,30.6911,31.2078,1066800.0],["2011-11-21",30.6107,30.6452,29.5372,29.8644,586500.0],["2011-11-22",29.7898,30.0481,29.652,29.8529,601200.0],["2011-11-23",29.497,29.7553,28.4579,29.6807,639100.0],["2011-11-25",29.451,29.6692,28.4177,29.0951,312400.0],["2011-11-28",30.0711,30.6107,29.8759,30.0596,568000.0],["2011-11-29",30.1514,30.3122,29.8185,30.1227,373500.0],["2011-11-30",31.1676,32.6373,31.0068,32.1206,2423700.0],["2011-12-01",31.9656,32.9128,31.6556,32.3445,556400.0],["2011-12-02",32.8612,33.0104,32.1321,32.2526,403500.0],["2011-12-05",32.8439,33.0449,32.4995,32.7062,295700.0],["2011-12-06",32.5799,32.6947,32.0287,32.3215,241000.0],["2011-12-07",32.0172,32.7578,31.7646,32.4248,234400.0],["2011-12-08",32.2985,32.3961,31.3111,31.4317,290400.0],["2011-12-09",31.4776,32.465,31.4776,32.178,216500.0],["2011-12-12",31.6556,31.7532,30.7428,31.0872,479200.0],["2011-12-13",31.3857,31.4661,29.3305,29.497,462600.0],["2011-12-14",29.2903,29.3707,27.3212,28.2856,1314000.0],["2011-12-15",28.5899,28.7047,27.8264,28.4693,544600.0],["2011-12-16",28.6588,28.8138,28.079,28.6416,497900.0],["2011-12-19",28.9286,28.9573,26.6093,26.7872,569500.0],["2011-12-20",27.3556,27.5565,26.615,27.2523,1002400.0],["2011-12-21",27.3556,27.5565,26.8734,27.413,497800.0],["2011-12-22",27.5393,28.2225,27.4589,27.9871,376700.0],["2011-12-23",28.1651,28.343,27.7976,28.3086,306200.0],["2011-12-27",28.1421,28.6014,27.8034,28.4406,183500.0],["2011-12-28",28.2971,28.2971,27.4187,27.7632,240300.0],["2011-12-29",27.8723,28.234,27.7919,28.2282,219200.0],["2011-12-30",28.2627,29.2788,28.1651,28.6703,378400.0],["2012-01-03",29.3133,30.0366,29.1755,29.2846,349800.0],["2012-01-04",29.1927,29.7611,28.8253,29.5716,159800.0],["2012-01-05",29.3592,29.6922,28.3603,29.5888,368900.0],["2012-01-06",29.3764,30.404,29.3764,30.1457,297800.0],["2012-01-09",30.2031,30.3007,29.8759,29.8874,285800.0],["2012-01-10",30.2146,30.9265,30.1227,30.7829,248800.0],["2012-01-11",30.3696,30.427,28.2914,28.6416,894400.0],["2012-01-12",28.653,28.9573,28.2512,28.5612,560900.0],["2012-01-13",28.3201,28.5095,27.5967,28.1593,440300.0],["2012-01-17",28.6416,28.9918,28.1593,28.5325,559000.0],["2012-01-18",28.544,28.699,28.1823,28.389,338800.0],["2012-01-19",28.3258,28.8597,28.3086,28.5382,589800.0],["2012-01-20",28.4406,28.5095,27.8206,28.1651,437300.0],["2012-01-23",28.2053,28.4292,27.3097,27.8091,584300.0],["2012-01-24",27.6197,28.1421,27.0743,27.8493,709800.0],["2012-01-25",27.7575,28.2282,27.6254,28.0445,557300.0],["2012-01-26",28.0445,28.3832,27.5623,27.6426,386900.0],["2012-01-27",27.4704,27.8493,27.4704,27.7517,364200.0],["2012-01-30",27.4187,27.8321,27.2752,27.6943,281100.0],["2012-01-31",27.8206,28.0847,27.4302,27.5565,316900.0],["2012-02-01",27.9584,28.4177,27.7747,28.1306,774100.0],["2012-02-02",28.2856,28.9114,28.1306,28.7506,335600.0],["2012-02-03",29.0549,30.2318,28.9918,29.9964,330300.0],["2012-02-06",29.8127,30.249,29.7496,30.2031,198200.0],["2012-02-07",29.9792,30.14,29.7438,29.9103,235600.0],["2012-02-08",30.0251,30.4213,29.4855,29.6233,290300.0],["2012-02-09",29.6003,30.0538,28.9229,29.8586,561800.0],["2012-02-10",29.4338,29.8299,28.9286,29.5314,429700.0],["2012-02-13",29.8759,29.9562,29.1525,29.4338,154700.0],["2012-02-14",29.2329,29.7209,29.187,29.6635,205800.0],["2012-02-15",29.7783,30.4959,29.6233,29.9964,295400.0],["2012-02-16",30.1112,31.1791,30.0424,31.1102,510000.0],["2012-02-17",31.1389,32.7234,30.9839,31.822,568700.0],["2012-02-21",31.8852,31.9713,30.7542,31.0011,249400.0],["2012-02-22",31.0126,31.2709,30.1285,30.5992,312300.0],["2012-02-23",30.5763,31.248,30.2548,31.1733,165900.0],["2012-02-24",31.1159,31.2767,30.5131,30.7485,355300.0],["2012-02-27",30.8059,30.9781,29.652,30.7485,467700.0],["2012-02-28",30.7715,31.0183,30.4902,30.8576,244900.0],["2012-02-29",30.5533,31.3743,30.5131,30.8403,504800.0],["2012-03-01",30.9437,32.0861,30.7715,31.8737,624600.0],["2012-03-02",31.9139,32.5971,31.667,32.1091,569700.0],["2012-03-05",32.0574,32.0574,30.9724,31.2824,266500.0],["2012-03-06",30.8748,30.8748,29.5888,29.6233,416200.0],["2012-03-07",29.9333,30.295,29.4912,29.7036,624400.0],["2012-03-08",30.0424,30.117,29.6922,29.6979,403600.0],["2012-03-09",29.8127,30.7542,29.6979,30.4901,172100.0],["2012-03-12",30.7083,30.9896,30.0596,30.3638,191600.0],["2012-03-13",30.4442,30.7657,30.2031,30.7428,227000.0],["2012-03-14",30.6853,31.3972,30.5763,30.714,177100.0],["2012-03-15",30.7887,31.2881,30.6968,31.1618,222900.0],["2012-03-16",31.2594,31.4317,30.6624,30.8576,252700.0],["2012-03-19",30.7313,31.07,30.5074,30.9954,218800.0],["2012-03-20",30.5763,31.093,29.9907,30.9724,319700.0],["2012-03-21",30.9896,31.2078,30.8633,31.0011,570100.0],["2012-03-22",30.6452,31.047,30.559,30.8978,327000.0],["2012-03-23",30.8289,31.2192,30.6681,31.1217,219900.0],["2012-03-26",31.5006,31.5006,31.0757,31.3455,192500.0],["2012-03-27",31.2996,31.4087,30.8174,30.8576,242300.0],["2012-03-28",30.8863,30.8863,30.1055,30.3466,260200.0],["2012-03-29",30.1801,30.2892,29.7725,30.1859,195700.0],["2012-03-30",30.4098,30.4844,29.9333,30.427,245700.0],["2012-04-02",30.3696,30.6911,30.0022,30.6911,350000.0],["2012-04-03",30.5418,30.5705,29.9964,30.1572,557500.0],["2012-04-04",29.8529,30.0022,29.2846,29.5946,608000.0],["2012-04-05",29.4166,29.7783,28.9344,29.0492,152200.0],["2012-04-09",28.343,28.6473,28.0388,28.2225,412400.0],["2012-04-10",28.1651,28.2569,27.1547,27.3671,356900.0],["2012-04-11",27.6025,27.7747,27.1547,27.3039,512700.0],["2012-04-12",27.39,27.7575,27.3728,27.6541,275400.0],["2012-04-13",27.4475,27.4934,26.4198,26.5059,752900.0],["2012-04-16",26.7356,26.8389,26.3682,26.4657,322900.0],["2012-04-17",26.7356,27.2523,26.6609,26.9365,272400.0],["2012-04-18",26.8791,27.0456,26.6035,26.9021,395500.0],["2012-04-19",26.8447,27.7345,26.6724,26.9193,466400.0],["2012-04-20",27.0858,27.1776,26.615,27.0513,269300.0],["2012-04-23",26.615,26.8274,26.4485,26.7184,300400.0],["2012-04-24",26.7298,26.8504,26.5461,26.7528,451800.0],["2012-04-25",27.126,28.1077,27.0341,28.1077,492100.0],["2012-04-26",28.1306,29.009,28.0273,28.9918,450600.0],["2012-04-27",29.1238,29.6577,29.0951,29.5888,862300.0],["2012-04-30",29.3936,29.5659,28.1651,28.8023,512400.0],["2012-05-01",28.8081,29.2731,28.4866,28.831,634000.0],["2012-05-02",27.126,28.7966,27.1087,28.033,941600.0],["2012-05-03",27.7862,27.901,26.6208,27.3326,1100000.0],["2012-05-04",27.0628,27.1202,26.483,26.7298,577900.0],["2012-05-07",26.7528,26.8332,26.4657,26.6896,541000.0],["2012-05-08",26.437,26.5519,26.0065,26.1615,697500.0],["2012-05-09",25.8055,26.0524,25.6448,25.9031,851900.0],["2012-05-10",26.2878,26.5002,25.972,26.018,436300.0],["2012-05-11",25.8113,26.0294,25.6103,25.6735,496900.0],["2012-05-14",25.3979,25.5931,25.0018,25.0592,542300.0],["2012-05-15",25.1453,25.3692,24.4679,24.5655,571400.0],["2012-05-16",24.6516,25.0535,23.8307,23.9627,535800.0],["2012-05-17",23.8995,24.1292,23.3427,23.4345,639100.0],["2012-05-18",23.5781,23.6527,22.9351,23.1877,609200.0],["2012-05-21",23.3025,24.0258,23.1934,24.0201,454100.0],["2012-05-22",24.0201,24.2957,23.8192,24.0431,399800.0],["2012-05-23",23.8536,23.9684,23.2566,23.7101,506000.0],["2012-05-24",23.8134,24.1234,23.446,23.8249,555000.0],["2012-05-25",23.8249,24.0201,23.6125,23.9799,535600.0],["2012-05-29",24.2268,24.399,24.0775,24.3072,348400.0],["2012-05-30",23.8881,23.934,23.5379,23.5953,514500.0],["2012-05-31",23.6125,23.6125,22.7743,22.9638,583500.0],["2012-06-01",22.3897,22.8432,22.0797,22.7514,961400.0],["2012-06-04",22.8777,22.8777,21.4482,21.6835,682500.0],["2012-06-05",21.5974,22.0739,21.5974,21.9419,362100.0],["2012-06-06",22.2117,22.6882,22.0912,22.5332,464300.0],["2012-06-07",22.9064,23.159,22.648,22.7112,390800.0],["2012-06-08",22.6251,23.5149,22.4241,23.3599,490600.0],["2012-06-11",23.6757,23.6757,22.2691,22.3782,429900.0],["2012-06-12",22.4299,22.7801,22.3093,22.7227,526200.0],["2012-06-13",22.5332,22.9121,22.1428,22.2462,424100.0],["2012-06-14",22.2634,22.5734,21.9476,22.1371,432400.0],["2012-06-15",22.1945,22.6193,22.1428,22.3782,318600.0],["2012-06-18",22.183,22.3438,22.0108,22.0682,141800.0],["2012-06-19",22.1256,22.7456,22.1256,22.5906,299300.0],["2012-06-20",22.5619,22.9408,22.2749,22.9408,457000.0],["2012-06-21",22.9695,22.9695,21.7352,21.8443,397100.0],["2012-06-22",21.9993,22.2749,21.8558,22.183,164800.0],["2012-06-25",21.6147,21.7008,20.6731,20.8281,410200.0],["2012-06-26",20.8224,20.8856,20.5067,20.6961,288500.0],["2012-06-27",20.8224,21.2932,20.6846,21.0119,443300.0],["2012-06-28",20.788,21.0922,20.6157,20.9257,299500.0],["2012-06-29",21.4884,21.5745,20.5928,21.5285,708400.0],["2012-07-02",21.4539,21.4998,20.5755,20.9085,294100.0],["2012-07-03",20.9717,21.4826,20.8224,21.3448,183800.0],["2012-07-05",21.2817,23.2336,21.2702,21.6204,1336600.0],["2012-07-06",21.2989,21.5802,20.4492,20.9028,553500.0],["2012-07-09",20.7994,20.8281,20.0531,20.2311,266700.0],["2012-07-10",20.4607,20.4779,19.0255,19.4331,557100.0],["2012-07-11",19.4388,19.68,18.3251,18.9107,680400.0],["2012-07-12",18.5031,18.5892,18.1701,18.4169,802000.0],["2012-07-13",18.4169,19.037,18.4169,18.6007,898000.0],["2012-07-16",18.6695,18.6695,18.1184,18.2218,852800.0],["2012-07-17",18.239,18.4514,17.883,18.2562,671200.0],["2012-07-18",18.0495,18.8073,18.0323,18.6466,478700.0],["2012-07-19",18.5605,18.7614,18.1758,18.3481,449700.0],["2012-07-20",18.1127,18.1873,17.8658,17.9979,248100.0],["2012-07-23",17.6247,17.883,17.3549,17.5271,321200.0],["2012-07-24",17.5271,17.5271,16.4822,16.7176,496500.0],["2012-07-25",16.8784,17.5501,16.8784,17.2401,1242900.0],["2012-07-26",17.6419,18.1242,17.619,17.8543,434500.0],["2012-07-27",17.4123,19.014,17.4123,18.9509,379600.0],["2012-07-30",18.9279,19.169,18.6408,18.7958,618900.0],["2012-07-31",18.8475,18.8934,18.4858,18.6179,407500.0],["2012-08-01",18.7614,19.1116,18.3825,18.7671,561100.0],["2012-08-02",18.3538,18.549,15.9254,16.4248,1688800.0],["2012-08-03",17.6075,17.6075,15.5235,16.3158,1967900.0],["2012-08-06",16.4306,17.4238,16.2067,17.2228,501500.0],["2012-08-07",17.4697,21.3448,17.3319,20.2024,3271600.0],["2012-08-08",20.1277,22.7341,20.1277,22.7054,2705000.0],["2012-08-09",22.6652,22.7686,21.408,21.7237,1318400.0],["2012-08-10",21.5859,22.3208,21.563,22.2749,697300.0],["2012-08-13",22.8317,24.7607,22.8317,24.1177,3444900.0],["2012-08-14",24.0258,24.3703,23.0327,23.3255,1734500.0],["2012-08-15",23.3542,23.3656,22.9351,23.1877,810300.0],["2012-08-16",23.1934,23.3197,22.9236,23.1188,1671200.0],["2012-08-17",23.5666,23.9053,22.9465,23.3427,1954400.0],["2012-08-20",23.2853,23.5149,22.7227,22.8834,548100.0],["2012-08-21",22.9638,23.0154,22.2289,22.3208,482300.0],["2012-08-22",22.2232,23.0097,22.1026,22.8891,430100.0],["2012-08-23",22.6193,24.9214,22.6193,24.0144,1606300.0],["2012-08-24",23.8249,24.1407,23.2451,23.7618,812800.0],["2012-08-27",23.7331,23.8421,23.4403,23.7732,616400.0],["2012-08-28",23.6182,24.5999,23.5149,24.1981,704800.0],["2012-08-29",24.1809,24.554,23.9455,24.3703,537900.0],["2012-08-30",26.2648,26.6724,25.8342,26.5002,2711400.0],["2012-08-31",26.4485,26.5232,26.0122,26.4198,1108900.0],["2012-09-04",26.3969,26.5748,25.9261,26.46,691800.0],["2012-09-05",26.5346,26.5346,25.7998,26.1672,618200.0],["2012-09-06",26.3969,27.1374,25.9892,27.0398,661300.0],["2012-09-07",26.9997,27.6484,26.8676,27.4187,939700.0],["2012-09-10",27.7001,27.7862,27.1891,27.2982,705000.0],["2012-09-11",27.3786,27.4876,26.8906,27.1087,606700.0],["2012-09-12",27.0858,27.5336,26.9652,27.2121,386800.0],["2012-09-13",27.1834,27.2121,26.5289,26.9997,496100.0],["2012-09-14",26.9308,27.6886,26.6667,27.3384,808700.0],["2012-09-17",27.2924,27.4876,26.4428,26.6437,625700.0],["2012-09-18",26.7471,26.7987,25.8744,26.282,993700.0],["2012-09-19",26.2935,27.5795,26.2878,26.971,1754000.0],["2012-09-20",26.6896,26.8389,26.3107,26.3509,1392800.0],["2012-09-21",26.5748,26.638,26.1557,26.4026,1029300.0],["2012-09-24",26.1328,26.3911,25.8687,26.1213,352600.0],["2012-09-25",26.2131,26.2361,24.9788,25.1396,601800.0],["2012-09-26",25.1568,25.3463,24.3875,24.9616,357700.0],["2012-09-27",25.1453,25.4783,24.9961,25.2774,468000.0],["2012-09-28",25.0707,25.6505,24.8525,25.5242,450900.0],["2012-10-01",25.662,26.305,25.4037,25.8342,645300.0],["2012-10-02",25.9089,26.1557,25.3865,26.0524,563800.0],["2012-10-03",26.0467,26.3682,25.972,26.1156,629200.0],["2012-10-04",25.9491,26.4428,25.8113,26.2935,374900.0],["2012-10-05",26.4543,26.5174,26.1844,26.3682,440700.0],["2012-10-08",26.1787,26.3394,25.972,26.0294,352400.0],["2012-10-09",26.2017,26.3337,25.6276,26.0065,474200.0],["2012-10-10",25.9491,26.1328,25.3176,25.352,433300.0],["2012-10-11",25.5128,26.1156,25.4209,25.7539,179100.0],["2012-10-12",25.6505,25.8744,25.4668,25.7768,241200.0],["2012-10-15",25.7711,25.8859,25.507,25.8113,245200.0],["2012-10-16",25.8572,25.9491,25.8055,25.9433,290700.0],["2012-10-17",25.9835,26.1213,25.8515,26.1041,296500.0],["2012-10-18",26.0581,26.2878,25.817,26.0811,388900.0],["2012-10-19",26.0065,26.0811,25.6218,25.7711,401200.0],["2012-10-22",25.7768,25.9491,25.2602,25.5931,493100.0],["2012-10-23",25.2487,25.4553,24.6861,24.7607,486200.0],["2012-10-24",24.5712,25.1281,24.3875,24.8583,328900.0],["2012-10-25",25.0822,25.197,24.6459,24.7837,345400.0],["2012-10-26",24.8009,24.9444,24.4277,24.7435,477900.0],["2012-10-31",24.8009,25.53,24.709,25.3176,935600.0],["2012-11-01",26.0926,27.9871,26.0926,27.6426,1793400.0],["2012-11-02",28.2569,28.5899,27.7402,28.0617,728700.0],["2012-11-05",28.2225,28.6932,28.1421,28.6014,812300.0],["2012-11-06",28.5727,29.1181,28.3373,28.9573,437400.0],["2012-11-07",28.0101,28.8769,27.901,28.2397,799400.0],["2012-11-08",28.3029,28.5267,28.056,28.1306,355100.0],["2012-11-09",28.1191,28.4292,28.056,28.1306,549400.0],["2012-11-12",28.3029,28.7908,28.1995,28.5153,352200.0],["2012-11-13",28.3029,28.7621,28.1938,28.3488,493500.0],["2012-11-14",28.4234,28.653,28.1306,28.1823,574700.0],["2012-11-15",27.9527,28.4751,27.8436,27.878,897700.0],["2012-11-16",27.9584,27.9584,27.568,27.8034,495800.0],["2012-11-19",28.3947,28.7621,28.3545,28.4751,455600.0],["2012-11-20",28.3201,28.498,28.0847,28.2512,688000.0],["2012-11-21",28.389,28.6645,28.1249,28.2167,310100.0],["2012-11-23",28.4923,29.1984,28.3488,28.8482,232800.0],["2012-11-26",28.7506,29.3592,28.676,29.187,251000.0],["2012-11-27",29.032,29.3018,28.5727,28.6818,588900.0],["2012-11-28",28.498,28.653,28.1995,28.653,334000.0],["2012-11-29",28.7047,29.009,28.4866,28.6932,381400.0],["2012-11-30",28.7047,28.8769,28.5153,28.7621,792200.0],["2012-12-03",28.9344,29.0262,28.6875,28.9171,305100.0],["2012-12-04",28.854,29.2558,28.7793,28.9918,173900.0],["2012-12-05",29.0032,29.164,28.4923,28.8999,330100.0],["2012-12-06",28.9171,29.0894,28.6932,28.8425,355200.0],["2012-12-07",29.1583,29.5716,28.9114,28.9631,446800.0],["2012-12-10",28.9975,29.3018,28.8081,29.1755,327600.0],["2012-12-11",29.2788,29.2788,28.8999,29.1066,302100.0],["2012-12-12",28.9229,29.6692,28.9229,29.3649,409000.0],["2012-12-13",29.4338,29.5429,28.5612,28.8769,407000.0],["2012-12-14",28.7966,29.141,28.7679,29.1066,262900.0],["2012-12-17",29.2444,29.4166,28.6358,29.0205,382700.0],["2012-12-18",29.1181,29.4453,28.6416,29.0894,615100.0],["2012-12-19",29.2444,29.5486,28.9918,29.0549,345900.0],["2012-12-20",29.2329,29.5429,29.1468,29.3936,359100.0],["2012-12-21",29.0434,29.5199,29.0262,29.4855,467700.0],["2012-12-24",29.451,30.0596,29.1525,29.9677,181400.0],["2012-12-26",29.9677,30.3811,29.962,30.094,209500.0],["2012-12-27",30.0538,30.1974,29.6118,29.7151,345600.0],["2012-12-28",29.7783,30.3007,29.5372,30.0309,290900.0],["2012-12-31",29.9849,31.1044,29.9792,30.8978,475000.0],["2013-01-02",31.2192,31.845,30.8691,30.9437,417200.0],["2013-01-03",30.4327,30.7657,28.7047,30.6394,2407700.0],["2013-01-04",30.7829,30.9609,30.3466,30.9379,428800.0],["2013-01-07",30.7428,31.0872,30.2088,30.8059,423400.0],["2013-01-08",30.8346,31.0241,30.6394,30.8174,590200.0],["2013-01-09",30.9781,31.1331,30.7083,30.9265,254300.0],["2013-01-10",31.0929,31.2192,30.8576,31.0987,248200.0],["2013-01-11",31.3341,32.5684,30.5016,31.4431,1233500.0],["2013-01-14",32.5397,32.798,31.512,32.1034,748500.0],["2013-01-15",32.2067,33.4582,32.2067,32.8669,1210500.0],["2013-01-16",32.6717,32.6947,32.0058,32.2584,592100.0],["2013-01-17",32.4363,32.7349,32.1952,32.6487,425900.0],["2013-01-18",32.4937,32.6143,31.9484,32.4995,293600.0],["2013-01-22",32.4765,32.488,31.9139,32.1435,338500.0],["2013-01-23",32.0632,32.4536,31.9196,32.0517,230700.0],["2013-01-24",32.3502,32.953,32.1435,32.6832,453800.0],["2013-01-25",32.8267,32.8669,32.4937,32.8037,285900.0],["2013-01-28",32.8899,32.9071,32.5397,32.5626,195300.0],["2013-01-29",32.4478,32.5454,32.0058,32.1206,320900.0],["2013-01-30",32.1665,32.2813,31.8163,32.0574,232800.0],["2013-01-31",31.9024,32.9875,31.4661,32.3158,671200.0],["2013-02-01",32.62,32.9645,32.4248,32.7865,536000.0],["2013-02-04",32.5741,32.6315,31.7589,31.8508,264000.0],["2013-02-05",32.0689,32.4363,32.0689,32.2297,476500.0],["2013-02-06",32.0919,32.9358,32.023,32.2469,496800.0],["2013-02-07",32.2584,32.5799,31.6039,31.8565,315600.0],["2013-02-08",31.8508,32.5454,31.7302,32.4306,147700.0],["2013-02-11",32.4076,32.5799,32.1608,32.5512,91600.0],["2013-02-12",32.488,32.775,32.4134,32.7004,133000.0],["2013-02-13",32.6775,33.0047,32.2871,32.5626,422300.0],["2013-02-14",32.488,32.7062,32.2354,32.3215,148600.0],["2013-02-15",32.31,32.3904,32.1263,32.3904,212800.0],["2013-02-19",32.4421,32.5626,32.1435,32.4363,189500.0],["2013-02-20",33.6592,34.6122,32.8497,32.8612,1002000.0],["2013-02-21",32.8554,32.8554,31.8737,32.0115,290800.0],["2013-02-22",32.1722,32.8267,32.0804,32.7234,390400.0],["2013-02-25",32.7808,33.0736,32.0,32.0345,228900.0],["2013-02-26",32.0689,32.2469,31.9196,31.9771,358900.0],["2013-02-27",32.1435,33.2343,32.1034,32.7808,467500.0],["2013-02-28",33.4754,33.8314,32.0804,33.4582,813100.0],["2013-03-01",33.751,34.1586,33.0162,33.4697,362300.0],["2013-03-04",33.4869,33.573,33.0678,33.5041,302300.0],["2013-03-05",33.619,34.1586,33.4984,33.6247,418400.0],["2013-03-06",33.7855,34.1873,33.7108,34.0266,511800.0],["2013-03-07",34.1873,34.7442,34.1069,34.3251,552400.0],["2013-03-08",34.4342,34.7155,34.3825,34.4686,394700.0],["2013-03-11",34.2792,35.3068,34.2792,35.2092,508000.0],["2013-03-12",35.1748,35.2379,34.4227,34.4457,331200.0],["2013-03-13",34.4399,34.7614,34.3079,34.4744,257300.0],["2013-03-14",34.4973,34.6409,34.1816,34.3997,369300.0],["2013-03-15",34.3538,34.3538,33.6247,33.8601,517300.0],["2013-03-18",33.5558,33.7854,33.108,33.1425,647000.0],["2013-03-19",33.2401,33.8314,32.7463,33.1597,556500.0],["2013-03-20",33.4467,33.8658,32.9875,33.2114,522700.0],["2013-03-21",33.0391,33.3147,32.821,33.0047,229700.0],["2013-03-22",33.1712,33.3377,32.6315,32.9702,280500.0],["2013-03-25",33.0908,33.3377,32.4823,32.7923,464700.0],["2013-03-26",32.8382,32.9645,32.5397,32.8095,700500.0],["2013-03-27",32.62,33.2745,32.511,33.1367,741700.0],["2013-03-28",33.1712,33.3549,32.5282,33.1252,569500.0],["2013-04-01",33.1252,33.3434,32.798,32.9415,379900.0],["2013-04-02",32.93,33.1425,32.4248,32.7865,602600.0],["2013-04-03",32.8612,32.8612,32.0459,32.2354,908100.0],["2013-04-04",32.2985,32.3502,31.5982,32.0517,546200.0],["2013-04-05",31.5063,31.9426,31.2307,31.6843,467900.0],["2013-04-08",31.6556,31.7876,31.1905,31.7589,340000.0],["2013-04-09",31.7819,32.3904,31.7359,32.1206,440200.0],["2013-04-10",32.1837,33.1195,32.1722,32.976,665300.0],["2013-04-11",32.976,33.3434,32.775,33.0793,375000.0],["2013-04-12",32.9186,32.9415,32.2871,32.5913,363500.0],["2013-04-15",32.3904,32.3904,31.6556,31.7646,559000.0],["2013-04-16",32.1148,32.2124,31.4776,31.5637,399600.0],["2013-04-17",31.3456,31.5695,30.6394,30.915,957300.0],["2013-04-18",31.0241,31.1618,30.0022,30.7657,977600.0],["2013-04-19",30.7657,31.6096,30.714,31.4776,380400.0],["2013-04-22",31.6613,31.6613,30.7944,31.3455,477800.0],["2013-04-23",31.2824,31.7474,30.892,31.5522,621700.0],["2013-04-24",31.5867,32.3617,31.4259,32.178,318200.0],["2013-04-25",32.3273,32.7349,31.9541,32.6889,573500.0],["2013-04-26",32.7808,32.9932,32.1952,32.8669,349700.0],["2013-04-29",32.8439,33.3147,32.5052,32.8382,401400.0],["2013-04-30",32.775,33.8084,32.6832,33.751,399500.0],["2013-05-01",33.6247,33.6477,33.0736,33.2803,344500.0],["2013-05-02",33.3089,33.8371,33.3089,33.6304,346800.0],["2013-05-03",33.8658,34.6294,33.5214,33.6017,533200.0],["2013-05-06",33.6362,34.3136,33.6075,34.1931,355700.0],["2013-05-07",34.2562,34.4112,33.7854,34.3136,297100.0],["2013-05-08",34.3538,34.7442,34.0438,34.5834,542200.0],["2013-05-09",35.6513,36.1679,34.084,34.7155,890100.0],["2013-05-10",34.8016,35.6226,34.8016,35.4963,1033100.0],["2013-05-13",35.5135,36.3344,35.5135,35.9326,1078300.0],["2013-05-14",35.8752,36.3976,35.3011,36.3172,864600.0],["2013-05-15",36.3,36.4263,35.9555,36.4205,445400.0],["2013-05-16",36.3574,37.1956,36.3574,36.7994,499300.0],["2013-05-17",36.9602,37.873,36.943,37.7582,455200.0],["2013-05-20",37.7984,38.1715,37.2932,37.6032,626200.0],["2013-05-21",37.7008,38.0337,37.586,37.6147,459800.0],["2013-05-22",37.6376,37.7926,36.5698,36.61,648700.0],["2013-05-23",36.1507,36.5181,35.4848,36.4493,510400.0],["2013-05-24",36.2081,36.4205,35.6857,35.944,312500.0],["2013-05-28",36.3689,36.6789,36.3229,36.6617,389900.0],["2013-05-29",36.4033,36.5641,35.9785,36.0761,218400.0],["2013-05-30",36.1278,37.3678,36.0359,37.0061,392300.0],["2013-05-31",36.8167,36.9602,36.3918,36.4378,337300.0],["2013-06-03",36.4492,36.7707,35.7776,36.3229,359900.0],["2013-06-04",36.277,37.0176,36.1048,36.8569,356900.0],["2013-06-05",36.8741,36.9602,36.2541,36.3,422900.0],["2013-06-06",36.3574,36.3574,35.5766,35.9498,534200.0],["2013-06-07",35.9383,36.7076,35.7316,36.4148,403100.0],["2013-06-10",36.4263,36.7593,36.3287,36.7478,221000.0],["2013-06-11",36.478,36.6272,36.1163,36.4607,303400.0],["2013-06-12",36.7248,36.8626,36.1794,36.277,406500.0],["2013-06-13",36.2713,37.408,36.1048,37.3793,569900.0],["2013-06-14",37.4252,37.741,36.7191,37.2243,339400.0],["2013-06-17",37.4884,37.6147,37.0061,37.1554,206200.0],["2013-06-18",37.2013,37.7467,37.0693,37.4654,272800.0],["2013-06-19",37.4195,37.4941,36.9257,37.0807,247300.0],["2013-06-20",36.633,36.633,34.9509,35.2264,484900.0],["2013-06-21",35.324,35.8981,35.2437,35.6627,637300.0],["2013-06-24",35.1059,35.2781,33.309,33.929,840100.0],["2013-06-25",34.3308,34.8992,34.1357,34.8935,509000.0],["2013-06-26",35.1977,35.7661,34.9336,35.6168,306800.0],["2013-06-27",35.8752,36.2942,35.6914,36.0244,275000.0],["2013-06-28",35.8809,36.2541,35.5077,36.2368,997000.0],["2013-07-01",36.4894,36.7765,36.2885,36.432,494600.0],["2013-07-02",36.5239,37.0004,36.0302,36.0531,683500.0],["2013-07-03",35.8292,36.2196,34.417,36.1335,1033800.0],["2013-07-05",36.4148,37.0061,36.1565,36.9372,248400.0],["2013-07-08",37.0463,37.5343,36.9774,37.4424,475300.0],["2013-07-09",37.7065,37.8386,37.1783,37.2817,288800.0],["2013-07-10",37.1784,37.4137,37.0808,37.3104,342500.0],["2013-07-11",37.8558,37.9821,37.586,37.7984,446000.0],["2013-07-12",37.8558,38.0337,37.5458,38.0108,398000.0],["2013-07-15",38.1658,38.2519,37.9763,38.0452,322800.0],["2013-07-16",38.4012,38.4012,36.9946,37.2874,332400.0],["2013-07-17",37.3219,37.4482,37.1152,37.3047,389900.0],["2013-07-18",37.5687,37.9132,37.3047,37.5171,267200.0],["2013-07-19",37.3219,37.7639,37.1439,37.6606,223200.0],["2013-07-22",37.6836,37.8902,37.4252,37.4367,204000.0],["2013-07-23",37.4597,37.6491,37.2358,37.5458,339400.0],["2013-07-24",37.5687,38.028,37.2358,37.873,351000.0],["2013-07-25",37.9075,37.9476,36.8454,37.5974,453500.0],["2013-07-26",37.4711,37.9017,37.4137,37.7524,424200.0],["2013-07-29",37.7524,37.9706,37.2645,37.3735,319500.0],["2013-07-30",37.896,37.9591,37.586,37.6376,304100.0],["2013-07-31",37.8386,38.051,37.6606,37.8156,542100.0],["2013-08-01",38.2576,38.3839,37.6319,37.9993,405700.0],["2013-08-02",37.8902,38.1141,37.6434,37.8443,598400.0],["2013-08-05",38.0395,38.7973,37.873,38.4586,545600.0],["2013-08-06",38.4643,38.5389,37.7869,37.896,371000.0],["2013-08-07",37.6319,37.8902,36.9832,37.2415,631900.0],["2013-08-08",38.4471,38.9064,37.6606,38.493,1256500.0],["2013-08-09",38.5849,39.3312,38.4988,38.7054,494700.0],["2013-08-12",38.648,39.8536,38.5332,39.624,608000.0],["2013-08-13",41.5587,42.4371,41.0937,42.2591,2373300.0],["2013-08-14",42.173,42.3969,41.6333,41.9376,805400.0],["2013-08-15",41.3348,41.3807,40.5712,40.7837,869300.0],["2013-08-16",40.8181,41.8457,40.554,41.2889,1634300.0],["2013-08-19",41.3233,41.3865,40.9616,41.0535,495700.0],["2013-08-20",41.0592,41.685,40.6172,41.4381,599500.0],["2013-08-21",41.2487,41.3635,40.6287,40.9501,479900.0],["2013-08-22",40.9903,42.1098,40.9903,41.7711,223600.0],["2013-08-23",41.84,42.0811,41.174,41.2429,375400.0],["2013-08-26",41.1913,41.4726,40.8296,40.9157,252900.0],["2013-08-27",40.5598,40.6287,39.9857,40.1407,724300.0],["2013-08-28",40.066,40.5425,39.8938,40.4449,284400.0],["2013-08-29",40.4507,41.5529,40.4277,41.4783,446800.0],["2013-08-30",41.507,41.5874,40.6918,41.1109,386300.0],["2013-09-03",41.5931,42.2132,41.3003,41.5817,555700.0],["2013-09-04",41.507,42.018,41.3405,41.7481,486600.0],["2013-09-05",41.7424,42.4084,41.7367,42.0811,357200.0],["2013-09-06",42.1213,42.3911,41.4324,41.9433,305600.0],["2013-09-09",41.995,42.6609,41.8974,42.6609,402300.0],["2013-09-10",42.9193,43.1432,42.6839,42.8848,479800.0],["2013-09-11",43.0341,43.0571,42.4887,42.6724,318600.0],["2013-09-12",42.483,42.615,41.9663,42.018,558700.0],["2013-09-13",42.1443,42.2132,41.5357,42.0582,546400.0],["2013-09-16",43.0169,43.0858,42.2419,42.3509,387900.0],["2013-09-17",42.4945,42.5002,42.0122,42.0467,583700.0],["2013-09-18",42.0409,42.5174,41.9433,42.3567,662800.0],["2013-09-19",42.3796,42.5921,42.0582,42.1615,512700.0],["2013-09-20",42.2304,42.6552,42.0639,42.1328,598700.0],["2013-09-23",42.2304,43.7402,42.0582,43.235,1286300.0],["2013-09-24",43.1604,43.5852,42.328,42.328,844900.0],["2013-09-25",42.4256,43.4015,42.328,42.8561,640900.0],["2013-09-26",43.3212,44.5497,43.1489,43.5508,607900.0],["2013-09-27",43.4188,43.5852,43.0571,43.1834,370500.0],["2013-09-30",42.9078,43.7747,42.6208,43.4245,454500.0],["2013-10-01",43.4991,44.1364,43.2465,43.5278,471000.0],["2013-10-02",43.2982,43.8838,42.8791,43.8034,373700.0],["2013-10-03",43.6886,43.8838,42.9021,43.4647,496100.0],["2013-10-04",43.5049,43.9412,43.2006,43.7288,288800.0],["2013-10-07",43.1719,43.436,42.7643,42.7643,322900.0],["2013-10-08",42.9537,43.0456,41.6218,41.8802,540200.0],["2013-10-09",42.0409,42.5519,41.6218,42.2304,547500.0],["2013-10-10",42.661,43.4475,42.661,42.8963,308600.0],["2013-10-11",42.9997,43.2293,42.6782,43.0686,177300.0],["2013-10-14",42.9021,43.5738,42.6322,43.2236,402000.0],["2013-10-15",43.2523,43.7632,43.0915,43.1891,421900.0],["2013-10-16",43.591,44.0216,43.1662,43.3613,352100.0],["2013-10-17",43.1145,43.9584,43.1145,43.924,221700.0],["2013-10-18",44.211,44.4062,43.8838,44.3258,290200.0],["2013-10-21",44.4751,44.7794,44.3029,44.7679,360600.0],["2013-10-22",45.1181,45.7094,44.6473,44.9344,660100.0],["2013-10-23",44.6818,45.0032,44.2799,44.6416,327200.0],["2013-10-24",44.7105,45.4109,44.3143,45.1525,461700.0],["2013-10-25",45.3305,45.3592,44.2799,44.676,217000.0],["2013-10-28",44.7736,44.7736,44.0675,44.3316,444200.0],["2013-10-29",44.2569,44.4981,43.5336,44.1421,357500.0],["2013-10-30",44.3488,44.5268,43.8551,44.1766,323400.0],["2013-10-31",44.2742,44.6473,44.0904,44.2569,431700.0],["2013-11-01",44.366,44.831,43.7402,43.9641,494500.0],["2013-11-04",44.079,44.4521,44.0158,44.234,283500.0],["2013-11-05",44.1708,44.4349,43.8091,44.0675,344600.0],["2013-11-06",44.1823,44.3775,43.8091,44.1364,675300.0],["2013-11-07",44.1766,44.1766,41.8228,43.2063,1363100.0],["2013-11-08",42.7585,43.6254,42.4141,43.1489,1020800.0],["2013-11-11",43.2006,44.079,42.9423,43.4417,384600.0],["2013-11-12",43.2925,43.4475,42.8217,42.8619,371000.0],["2013-11-13",42.77,43.2063,42.77,43.126,666000.0],["2013-11-14",43.0973,43.3212,42.7011,42.8274,745700.0],["2013-11-15",43.0973,44.1077,43.0456,43.8206,660900.0],["2013-11-18",43.8206,44.7277,43.8206,43.9928,388800.0],["2013-11-19",43.9182,44.3316,43.5795,43.6599,555000.0],["2013-11-20",43.8378,43.8378,43.0571,43.3039,399700.0],["2013-11-21",43.3326,44.4579,43.235,44.1364,458300.0],["2013-11-22",44.1077,44.3718,43.8321,44.1134,314400.0],["2013-11-25",44.1995,44.831,44.0732,44.7219,677900.0],["2013-11-26",44.7507,45.1985,44.5325,44.9401,428600.0],["2013-11-27",44.9631,45.6348,44.8081,45.2444,928600.0],["2013-11-29",45.3936,45.5716,45.0434,45.1468,99600.0],["2013-12-02",45.2903,45.6864,45.0779,45.2501,689400.0],["2013-12-03",45.2444,45.4223,44.7392,45.1008,551300.0],["2013-12-04",45.0607,45.6692,45.0607,45.3649,1326100.0],["2013-12-05",45.3535,45.4453,44.9286,45.1066,550900.0],["2013-12-06",45.3477,45.6462,45.2616,45.3477,800700.0],["2013-12-09",45.4051,45.4855,45.0434,45.2501,527200.0],["2013-12-10",45.2042,45.4109,45.0205,45.0205,375500.0],["2013-12-11",45.1181,45.1181,44.1019,44.1766,435100.0],["2013-12-12",44.1479,44.4808,43.8723,44.2856,297400.0],["2013-12-13",44.4464,45.0434,44.389,45.0262,434500.0],["2013-12-16",45.0951,45.4281,44.8253,44.8712,440900.0],["2013-12-17",45.0262,45.2386,44.7851,45.1238,555200.0],["2013-12-18",45.0664,45.6175,44.831,45.5773,1033100.0],["2013-12-19",45.5773,45.5946,44.9975,45.0664,657500.0],["2013-12-20",45.009,45.5831,45.009,45.4396,716500.0],["2013-12-23",45.629,46.0653,45.3535,45.3994,354300.0],["2013-12-24",45.4166,46.272,45.3535,46.2663,155800.0],["2013-12-26",46.4213,46.5016,46.0768,46.1227,182900.0],["2013-12-27",46.1285,46.1285,45.7037,45.7266,201400.0],["2013-12-30",45.7611,46.6854,45.7611,46.5131,315100.0],["2013-12-31",46.7829,47.2078,46.6509,47.0126,338900.0],["2014-01-02",46.9781,47.3685,46.5878,46.6107,647500.0],["2014-01-03",46.605,47.0585,46.0653,46.6394,463400.0],["2014-01-06",46.8461,47.07,46.2146,46.8805,594900.0],["2014-01-07",47.0757,47.7417,46.8461,47.2193,628600.0],["2014-01-08",47.1217,47.7991,47.0068,47.1044,710000.0],["2014-01-09",47.2422,47.4317,46.4787,47.0126,715700.0],["2014-01-10",47.6441,48.8152,47.5695,48.798,1804900.0],["2014-01-13",50.8475,50.9451,48.798,49.2803,1316600.0],["2014-01-14",49.3204,50.3883,49.0965,50.2964,1094400.0],["2014-01-15",50.1931,50.262,48.8784,49.0162,2125700.0],["2014-01-16",48.8095,49.1138,48.4536,48.6889,784000.0],["2014-01-17",48.465,48.6545,47.9369,48.1321,750100.0],["2014-01-21",48.3904,48.5971,47.7991,47.9885,392100.0],["2014-01-22",48.1321,48.5454,47.5006,47.9197,546600.0],["2014-01-23",47.8508,47.8508,47.0413,47.38,505600.0],["2014-01-24",47.1044,47.3398,45.9964,46.2146,1173500.0],["2014-01-27",46.295,46.6509,45.629,45.9218,557300.0],["2014-01-28",45.9907,46.5878,45.8414,46.1572,333400.0],["2014-01-29",45.8644,46.427,45.7324,45.9275,436700.0],["2014-01-30",46.3868,46.8059,46.295,46.5878,506100.0],["2014-01-31",46.117,46.7715,46.0366,46.5074,460000.0],["2014-02-03",46.4787,46.7485,44.8253,45.2042,1001200.0],["2014-02-04",45.3018,45.8357,45.1181,45.5831,355200.0],["2014-02-05",45.5085,45.6233,44.6186,45.4798,504500.0],["2014-02-06",45.4855,46.1227,45.3362,45.9275,412600.0],["2014-02-07",46.0711,46.7542,46.0481,46.5533,416200.0],["2014-02-10",46.5246,46.9781,46.2777,46.6739,327200.0],["2014-02-11",46.6681,47.0815,46.45,46.5303,653500.0],["2014-02-12",46.7141,47.1389,46.7083,47.0355,644600.0],["2014-02-13",46.8289,48.0632,46.6394,47.5924,662700.0],["2014-02-14",47.6556,48.2182,47.6556,47.8967,352700.0],["2014-02-18",48.1665,48.5167,47.5982,48.2928,447200.0],["2014-02-19",48.2239,48.5971,48.1034,48.2182,529600.0],["2014-02-20",48.2124,48.643,47.9541,48.1148,468000.0],["2014-02-21",48.1206,48.8095,47.8163,48.6258,668500.0],["2014-02-24",48.6488,49.3434,48.4363,49.1482,856900.0],["2014-02-25",49.7338,50.5203,48.6028,48.7751,1083000.0],["2014-02-26",48.5167,48.821,47.2595,47.6441,1198300.0],["2014-02-27",47.5695,48.023,47.3226,47.9369,705400.0],["2014-02-28",47.9598,48.1378,47.5695,47.8967,839100.0],["2014-03-03",47.558,48.0804,47.3111,47.9598,438500.0],["2014-03-04",48.3904,48.6545,48.1952,48.3904,482800.0],["2014-03-05",48.4249,48.7751,48.2756,48.3617,340300.0],["2014-03-06",48.5454,48.7636,48.2354,48.4478,1046700.0],["2014-03-07",48.4823,48.8439,48.3158,48.5856,325700.0],["2014-03-10",48.6086,48.7636,47.9885,48.3502,189100.0],["2014-03-11",48.4134,48.7291,48.0747,48.1321,383400.0],["2014-03-12",47.9656,48.0919,47.5522,48.0919,268600.0],["2014-03-13",48.2813,48.5224,47.4432,47.7359,632600.0],["2014-03-14",47.6039,47.9197,47.4719,47.7876,359000.0],["2014-03-17",48.0,48.31,47.6613,47.9713,401800.0],["2014-03-18",48.0,48.6373,47.8909,48.3732,639600.0],["2014-03-19",48.2641,48.8612,48.2239,48.6488,321300.0],["2014-03-20",48.5913,49.0047,48.31,48.9875,337100.0],["2014-03-21",49.3549,49.7568,49.0219,49.1827,650900.0],["2014-03-24",50.1184,50.1184,47.8335,49.2975,503000.0],["2014-03-25",50.5203,50.5203,49.0449,49.1195,1229600.0],["2014-03-26",49.2975,49.5616,48.5971,48.953,651900.0],["2014-03-27",48.8784,48.9473,48.2699,48.3158,359200.0],["2014-03-28",48.511,49.5501,48.511,49.5443,615700.0],["2014-03-31",49.906,51.1461,49.906,50.7729,1683900.0],["2014-04-01",50.8762,51.3872,50.8073,51.3413,880100.0],["2014-04-02",51.4102,51.657,51.2035,51.5479,612400.0],["2014-04-03",51.6398,52.0302,51.479,51.8465,741300.0],["2014-04-04",51.9555,51.9842,51.0427,51.1288,887100.0],["2014-04-07",50.9509,50.9509,48.9301,49.3664,580800.0],["2014-04-08",49.2401,49.929,48.9875,49.5271,686100.0],["2014-04-09",49.7051,50.1127,49.464,50.0668,402400.0],["2014-04-10",50.5031,51.0599,49.5214,49.6993,1386800.0],["2014-04-11",49.596,49.596,48.023,48.333,571500.0],["2014-04-14",48.5799,49.263,48.31,48.7349,421000.0],["2014-04-15",48.7349,49.0219,47.5293,48.8727,546100.0],["2014-04-16",49.1425,49.8084,49.1195,49.7338,303300.0],["2014-04-17",49.8601,50.2447,49.6075,49.7166,302600.0],["2014-04-21",49.8486,50.7901,49.6879,50.5318,435600.0],["2014-04-22",50.5318,51.192,50.5318,50.9738,438800.0],["2014-04-23",50.8648,50.9337,50.2907,50.6179,247200.0],["2014-04-24",50.9796,51.2207,50.3136,50.9222,378000.0],["2014-04-25",50.7499,50.7499,49.5558,49.9462,447600.0],["2014-04-28",49.9462,50.0323,48.3387,48.9128,390000.0],["2014-04-29",48.999,49.6534,48.7119,49.5156,479500.0],["2014-04-30",49.4754,49.8543,49.1425,49.8371,469700.0],["2014-05-01",49.8888,50.7327,49.8888,50.2045,528500.0],["2014-05-02",50.7786,51.6226,50.5777,51.4446,846700.0],["2014-05-05",51.2724,51.2724,50.7385,51.1001,456700.0],["2014-05-06",50.9279,51.4503,50.8762,51.4331,703800.0],["2014-05-07",51.4331,51.502,50.7729,51.324,788900.0],["2014-05-08",51.0312,53.6836,50.7614,52.5124,1736700.0],["2014-05-09",52.5009,52.5469,51.5307,52.2139,600400.0],["2014-05-12",52.2885,52.9315,52.2885,52.8569,857200.0],["2014-05-13",52.5985,53.2874,52.4033,53.0233,925000.0],["2014-05-14",53.2473,53.3736,52.6157,52.6961,505200.0],["2014-05-15",52.3861,52.5756,51.634,52.1507,539700.0],["2014-05-16",52.1967,52.323,51.7144,51.9613,642400.0],["2014-05-19",51.6742,52.2081,51.5537,51.9498,555800.0],["2014-05-20",51.9555,52.0761,51.3527,51.7661,421700.0],["2014-05-21",51.99,52.8913,51.6972,52.8798,540500.0],["2014-05-22",52.8913,53.2874,52.1278,52.1737,562900.0],["2014-05-23",52.2139,53.0061,52.1565,52.9545,489900.0],["2014-05-27",53.1324,53.7639,53.0348,53.2185,774000.0],["2014-05-28",53.2415,53.2817,52.6961,52.7478,797200.0],["2014-05-29",52.8913,53.0406,52.5239,52.7535,279000.0],["2014-05-30",52.7363,52.7363,52.2426,52.323,324500.0],["2014-06-02",52.4148,52.4894,51.8005,52.3746,447200.0],["2014-06-03",52.2139,52.8052,52.2139,52.5583,490500.0],["2014-06-04",52.7248,53.5458,52.5928,53.3391,430000.0],["2014-06-05",53.2472,53.8386,53.1669,53.5056,420500.0],["2014-06-06",53.6376,54.0969,53.5286,54.0912,245100.0],["2014-06-09",54.0567,54.539,53.7008,53.8271,386800.0],["2014-06-10",53.6491,54.051,53.4826,53.8787,184600.0],["2014-06-11",53.8156,54.1773,53.5745,53.9878,266500.0],["2014-06-12",53.7812,54.1945,52.8109,53.0176,348000.0],["2014-06-13",53.1095,53.3908,52.9315,53.3621,207900.0],["2014-06-16",53.2358,53.54,53.0578,53.3793,310400.0],["2014-06-17",53.2415,53.9649,53.2415,53.6319,672400.0],["2014-06-18",54.0739,54.6079,53.4482,54.4988,463300.0],["2014-06-19",54.6251,54.6251,54.0912,54.1601,300700.0],["2014-06-20",53.9534,55.1131,53.9534,55.0384,513800.0],["2014-06-23",55.0327,55.5379,54.6308,55.1647,626700.0],["2014-06-24",54.8203,54.9638,54.361,54.4069,365700.0],["2014-06-25",54.1371,54.981,54.0452,54.9064,246100.0],["2014-06-26",54.8777,54.9064,54.384,54.6825,378800.0],["2014-06-27",54.5849,55.3484,54.361,55.2853,1026400.0],["2014-06-30",55.1303,55.7733,54.8834,55.6929,337700.0],["2014-07-01",55.7675,56.4851,55.7675,56.4335,437400.0],["2014-07-02",55.9685,56.9903,55.9685,56.7837,415000.0],["2014-07-03",56.8813,57.3233,56.7607,57.2257,162000.0],["2014-07-07",57.2257,57.863,57.0879,57.6448,566500.0],["2014-07-08",57.6907,57.8056,56.5426,56.9903,592700.0],["2014-07-09",57.1396,57.3692,56.8296,57.1741,317200.0],["2014-07-10",55.7446,57.0707,55.7446,56.7033,515300.0],["2014-07-11",56.709,56.9961,56.5483,56.8181,254900.0],["2014-07-14",56.7952,57.0707,56.2957,56.6114,467100.0],["2014-07-15",56.2957,56.4794,55.756,56.089,428500.0],["2014-07-16",56.3416,56.5138,55.8594,55.934,358400.0],["2014-07-17",55.9225,56.3761,55.3255,55.4058,385600.0],["2014-07-18",55.469,55.9455,55.3886,55.934,189700.0],["2014-07-21",55.6125,55.934,55.0901,55.2336,246700.0],["2014-07-22",55.4001,55.9168,55.4001,55.5436,312100.0],["2014-07-23",55.7331,55.7331,55.0155,55.3599,278500.0],["2014-07-24",55.5321,55.6871,55.3255,55.5436,379900.0],["2014-07-25",55.624,56.267,55.3082,55.9742,504500.0],["2014-07-28",56.089,56.2842,55.779,56.2153,325300.0],["2014-07-29",56.2038,56.5426,55.601,55.624,471600.0],["2014-07-30",55.6699,55.9627,55.0269,55.2394,696500.0],["2014-07-31",54.671,54.9121,54.0969,54.826,380000.0],["2014-08-01",54.5677,55.0384,54.3954,54.8834,473900.0],["2014-08-04",55.3312,56.9961,55.0844,56.7263,768400.0],["2014-08-05",56.2957,56.6976,55.5207,55.8249,691100.0],["2014-08-06",55.4001,57.3061,54.9695,57.1855,1179400.0],["2014-08-07",57.1798,57.1855,55.6929,56.1005,804400.0],["2014-08-08",56.0775,56.089,55.2049,55.5494,890900.0],["2014-08-11",55.8536,55.8709,55.3944,55.5551,611900.0],["2014-08-12",55.5379,55.6642,55.1992,55.4345,558800.0],["2014-08-13",55.6584,56.4622,55.4575,55.9857,476500.0],["2014-08-14",55.9627,56.2268,55.4403,56.1292,386400.0],["2014-08-15",56.2612,56.4277,55.9398,56.2555,292100.0],["2014-08-18",56.554,57.1454,56.554,56.8181,373800.0],["2014-08-19",56.864,57.3291,56.732,57.0363,205900.0],["2014-08-20",56.9674,57.2257,56.6574,57.1281,288100.0],["2014-08-21",57.2774,57.972,56.7492,57.7022,469400.0],["2014-08-22",57.6965,57.8515,57.1109,57.6104,272900.0],["2014-08-25",57.9491,58.1845,57.7367,58.0811,238300.0],["2014-08-26",58.1615,58.5806,57.8687,57.9319,231600.0],["2014-08-27",57.8457,58.1041,57.6563,58.0122,195200.0],["2014-08-28",57.9433,57.9433,57.4439,57.7252,239200.0],["2014-08-29",57.7769,58.1041,57.4209,58.0926,431000.0],["2014-09-02",57.9835,58.5519,57.9835,58.3682,476900.0],["2014-09-03",58.5978,58.8389,58.4256,58.7299,329800.0],["2014-09-04",58.8447,59.6025,58.816,59.1317,350900.0],["2014-09-05",59.258,59.7804,58.9078,59.7288,834500.0],["2014-09-08",59.4934,60.0962,59.1719,59.4302,342400.0],["2014-09-09",59.5106,59.7288,59.0456,59.1662,336400.0],["2014-09-10",59.2236,62.8117,58.6323,61.7094,2228100.0],["2014-09-11",61.8185,62.6509,61.5199,62.1687,1303800.0],["2014-09-12",61.9218,62.094,60.5899,61.0722,772200.0],["2014-09-15",61.7151,61.7553,60.6244,60.7507,520100.0],["2014-09-16",60.5899,61.2903,60.4292,61.1238,493000.0],["2014-09-17",61.2673,61.7266,60.5382,60.9631,396400.0],["2014-09-18",61.2214,61.4798,60.9746,61.0033,270300.0],["2014-09-19",61.3535,61.3822,60.1306,60.1593,897200.0],["2014-09-22",60.2742,60.3947,59.2695,59.3614,444300.0],["2014-09-23",59.1088,59.2178,58.6897,58.9825,643600.0],["2014-09-24",58.8619,59.2925,58.2419,59.1776,401000.0],["2014-09-25",59.2006,59.3097,58.3222,58.5978,490900.0],["2014-09-26",58.8332,58.8906,57.7769,58.0467,563000.0],["2014-09-29",57.4611,57.5357,56.8296,56.8526,807100.0],["2014-09-30",56.9215,56.9387,55.5896,55.8307,712200.0],["2014-10-01",55.7044,56.0029,54.7858,55.446,846300.0],["2014-10-02",55.5551,55.9972,54.9006,55.934,572300.0],["2014-10-03",56.3531,56.732,56.0373,56.3531,460700.0],["2014-10-06",56.4277,56.7722,56.0948,56.1637,510500.0],["2014-10-07",55.7044,56.089,54.8834,54.9006,529300.0],["2014-10-08",54.9006,55.911,54.1773,55.7446,822400.0],["2014-10-09",55.5379,55.7216,53.8673,54.1141,774300.0],["2014-10-10",53.8845,53.8845,50.8303,50.9049,1723000.0],["2014-10-13",51.2264,51.7604,49.6018,49.7166,1393700.0],["2014-10-14",50.0438,50.8074,49.0506,49.8486,1214000.0],["2014-10-15",49.1941,49.4984,47.535,48.5397,1644500.0],["2014-10-16",47.4317,50.2046,47.403,49.9347,1294300.0],["2014-10-17",50.5375,52.2196,50.4399,50.9566,1098100.0],["2014-10-20",51.06,51.5307,50.8303,51.4733,559000.0],["2014-10-21",52.1507,53.6032,51.8235,53.2243,850600.0],["2014-10-22",53.3621,53.586,52.4263,52.8052,627300.0],["2014-10-23",53.4367,54.3208,53.2071,53.4711,623300.0],["2014-10-24",53.8099,53.8673,52.5985,53.5171,416600.0],["2014-10-27",53.121,53.121,52.2081,52.4493,604100.0],["2014-10-28",52.9487,53.873,52.7708,53.8443,611100.0],["2014-10-29",53.9534,54.1486,52.9545,53.7065,450200.0],["2014-10-30",53.2817,53.8386,52.6789,52.92,438600.0],["2014-10-31",53.6204,53.9706,53.3104,53.9075,485500.0],["2014-11-03",54.051,55.004,53.7754,54.2691,484700.0],["2014-11-04",54.2519,54.5504,53.3965,53.6549,389000.0],["2014-11-05",53.4941,54.1371,53.4941,53.6836,823900.0],["2014-11-06",53.6434,56.9674,53.0808,56.8985,1469300.0],["2014-11-07",56.8411,57.019,54.8317,55.5666,728000.0],["2014-11-10",55.5034,55.6584,54.9638,55.3427,553300.0],["2014-11-11",55.3025,55.4231,54.5103,54.6882,465300.0],["2014-11-12",54.2806,54.8088,54.0912,54.6308,411300.0],["2014-11-13",54.6136,54.7973,54.0395,54.5332,528000.0],["2014-11-14",54.6366,55.4058,54.3323,55.3599,730200.0],["2014-11-17",55.0844,55.6814,54.5332,54.694,611200.0],["2014-11-18",54.539,55.8479,54.4356,55.7216,470200.0],["2014-11-19",55.7331,55.9111,55.136,55.7962,227800.0],["2014-11-20",55.3255,56.399,55.3082,56.0259,273000.0],["2014-11-21",56.709,56.7722,55.6699,55.756,318300.0],["2014-11-24",57.9663,59.3499,56.9961,57.1052,2165300.0],["2014-11-25",57.4209,57.5472,56.4277,56.4679,943100.0],["2014-11-26",56.4679,57.0535,55.8823,56.5368,539400.0],["2014-11-28",56.4737,56.9329,55.9283,56.2612,189500.0],["2014-12-01",56.2555,56.3359,55.2566,55.2623,596300.0],["2014-12-02",55.2049,55.9168,54.9064,55.6183,610900.0],["2014-12-03",55.8766,56.8698,55.8307,56.7033,444100.0],["2014-12-04",57.0535,57.4094,56.5483,57.2429,598400.0],["2014-12-05",57.2429,57.5644,56.9674,57.1166,317200.0],["2014-12-08",57.1166,57.2028,55.9168,56.2612,296500.0],["2014-12-09",55.5149,56.1751,55.1532,56.1177,331600.0],["2014-12-10",56.1464,56.1464,54.8203,54.9408,538700.0],["2014-12-11",54.9695,55.1073,54.0797,54.1773,474100.0],["2014-12-12",53.3908,54.7514,53.1382,53.6778,597400.0],["2014-12-15",54.8547,56.1177,54.7456,55.3886,927600.0],["2014-12-16",55.2336,55.9225,54.671,54.9179,826200.0],["2014-12-17",59.4188,59.924,57.4094,57.7309,2488100.0],["2014-12-18",58.1213,59.126,57.995,59.1087,1015100.0],["2014-12-19",59.258,60.9573,59.1317,60.877,1260700.0],["2014-12-22",60.8827,61.1698,60.1192,60.7679,531300.0],["2014-12-23",60.8253,61.5142,60.5784,60.5899,561500.0],["2014-12-24",60.6473,61.0549,60.234,60.8884,160900.0],["2014-12-26",60.9803,61.2386,60.3832,61.0033,234700.0],["2014-12-29",60.9401,61.342,60.9401,61.1353,307500.0],["2014-12-30",60.9746,61.2559,60.5899,61.1812,301400.0],["2014-12-31",61.2272,61.7611,60.9631,61.3477,659800.0],["2015-01-02",61.2731,61.6864,59.8034,60.7392,696900.0],["2015-01-05",60.4521,60.7334,59.7632,60.2053,569100.0],["2015-01-06",60.1995,60.3316,58.6323,58.7184,1161900.0],["2015-01-07",59.8493,60.1479,59.0743,59.8608,571200.0],["2015-01-08",60.5153,60.7334,60.1421,60.6014,740100.0],["2015-01-09",60.7047,60.7679,59.6714,60.1019,377500.0],["2015-01-12",60.5842,60.5842,59.2752,59.9929,556800.0],["2015-01-13",61.1066,61.4223,57.6046,58.3682,2227100.0],["2015-01-14",57.3807,58.2189,56.864,57.5759,902900.0],["2015-01-15",57.9261,58.0696,56.4162,56.5368,579900.0],["2015-01-16",56.0488,56.8009,55.9225,56.7263,678300.0],["2015-01-20",56.6516,56.8181,55.6929,56.399,652500.0],["2015-01-21",56.399,56.9961,56.1694,56.7148,502100.0],["2015-01-22",57.1166,57.9663,56.6689,57.7941,583800.0],["2015-01-23",57.4209,58.0065,57.2889,57.6218,311800.0],["2015-01-26",57.3118,57.5702,56.9903,57.4037,552200.0],["2015-01-27",56.6918,57.0133,56.2727,56.5425,587500.0],["2015-01-28",56.9272,57.0879,55.7331,55.8938,487700.0],["2015-01-29",56.1464,56.4392,55.9857,56.2153,1145700.0],["2015-01-30",55.8709,56.1751,55.0901,55.6584,1203400.0],["2015-02-02",55.7388,56.1349,55.1073,56.0718,705100.0],["2015-02-03",56.4737,57.5874,56.4277,57.0133,774100.0],["2015-02-04",56.9157,57.4094,56.3761,56.577,460400.0],["2015-02-05",56.9215,57.2774,56.5483,56.8296,405500.0],["2015-02-06",56.8755,57.5874,56.8353,57.065,315700.0],["2015-02-09",56.6746,57.2544,56.5081,56.5655,253100.0],["2015-02-10",57.042,57.2085,56.3818,57.0191,775100.0],["2015-02-11",56.9272,57.5931,56.7664,57.4152,350600.0],["2015-02-12",57.8113,58.2993,57.3405,57.9835,807500.0],["2015-02-13",58.0983,58.305,57.863,57.9376,722500.0],["2015-02-17",57.9548,58.5863,57.53,57.6506,615000.0],["2015-02-18",57.53,58.1787,57.3061,58.0582,583300.0],["2015-02-19",57.9835,58.3682,57.6448,57.7481,423800.0],["2015-02-20",57.7596,58.3797,57.1626,57.9835,683000.0],["2015-02-23",57.84,58.2878,57.6563,58.2189,483100.0],["2015-02-24",58.2591,58.4026,57.708,58.2361,691000.0],["2015-02-25",58.2706,59.2465,57.8917,58.9078,812500.0],["2015-02-26",58.8504,59.4245,57.5415,58.0467,1196200.0],["2015-02-27",58.4428,58.661,57.1741,57.7137,836700.0],["2015-03-02",57.8802,59.2236,57.7424,58.5461,1078600.0],["2015-03-03",58.305,59.2925,58.2476,58.77,886900.0],["2015-03-04",58.77,59.0341,58.0065,58.6093,875200.0],["2015-03-05",58.7873,58.8274,57.8056,58.2074,394000.0],["2015-03-06",57.8917,58.0524,57.1683,57.507,376400.0],["2015-03-09",57.4611,57.4898,57.0018,57.0937,689200.0],["2015-03-10",56.3646,56.7952,56.2383,56.2498,611800.0],["2015-03-11",56.1292,56.6287,55.9857,56.3129,542000.0],["2015-03-12",56.6,57.22,56.4105,56.8583,539700.0],["2015-03-13",56.2957,56.6401,55.756,56.5655,576200.0],["2015-03-16",56.577,56.8239,55.8766,56.089,655400.0],["2015-03-17",55.5436,55.934,55.0958,55.2968,928400.0],["2015-03-18",55.0499,56.3761,54.9064,56.0775,840300.0],["2015-03-19",56.0718,56.2096,55.7044,55.7847,409700.0],["2015-03-20",56.2096,56.7377,55.9742,56.6803,492900.0],["2015-03-23",56.755,57.0018,56.3761,56.3875,289700.0],["2015-03-24",56.2498,56.6631,55.6871,56.1062,465700.0],["2015-03-25",56.0374,56.2038,54.6423,55.0384,835800.0],["2015-03-26",54.8949,55.2279,54.6251,54.8317,527000.0],["2015-03-27",54.9581,55.6068,54.7514,55.0556,636200.0],["2015-03-30",55.6929,55.8536,55.5207,55.5953,1452500.0],["2015-03-31",55.2394,56.0833,55.2106,55.3427,737900.0],["2015-04-01",55.2221,56.4048,55.0901,56.2038,969700.0],["2015-04-02",56.3359,56.4622,55.6699,56.1923,504300.0],["2015-04-06",56.1809,56.8583,56.0259,56.4966,928200.0],["2015-04-07",56.3359,56.7148,56.1751,56.3531,309400.0],["2015-04-08",57.9376,58.925,57.5644,58.7873,1265100.0],["2015-04-09",58.77,59.2408,58.3108,58.5519,1117800.0],["2015-04-10",58.615,58.9652,58.305,58.8447,700600.0],["2015-04-13",58.816,59.2465,58.4658,58.506,893200.0],["2015-04-14",58.6839,59.0571,58.1213,58.6782,452000.0],["2015-04-15",58.8504,59.0801,58.5461,58.8619,488000.0],["2015-04-16",58.6265,59.1375,58.328,58.5117,698900.0],["2015-04-17",58.2993,58.8849,57.8285,58.7413,598700.0],["2015-04-20",59.0858,59.0858,58.2189,58.638,730500.0],["2015-04-21",58.7643,59.2523,58.5576,59.1949,368100.0],["2015-04-22",59.2695,59.3441,58.7586,59.1375,324500.0],["2015-04-23",59.0513,59.3671,58.5863,59.0341,287400.0],["2015-04-24",59.3786,59.413,58.9078,59.1662,263000.0],["2015-04-27",58.9939,59.7288,58.8619,58.925,324300.0],["2015-04-28",58.7873,59.2121,58.506,59.0858,352100.0],["2015-04-29",58.8447,59.1949,58.6265,58.8332,272800.0],["2015-04-30",58.3624,58.8045,58.1328,58.2132,422300.0],["2015-05-01",58.5748,58.9021,58.0582,58.7069,414500.0],["2015-05-04",58.8217,59.0399,58.4256,58.8504,485800.0],["2015-05-05",58.7758,59.281,58.6839,58.7356,615900.0],["2015-05-06",58.971,59.0054,58.173,58.5461,694500.0],["2015-05-07",60.4177,61.3879,59.9125,60.7736,1216500.0],["2015-05-08",61.0951,61.6979,60.5612,60.7679,823200.0],["2015-05-11",60.9573,61.1181,60.366,60.6416,1273800.0],["2015-05-12",60.6244,61.3707,60.3488,61.2559,576600.0],["2015-05-13",61.5716,61.8931,60.9114,61.0836,1126900.0],["2015-05-14",61.4281,61.6061,60.9401,61.2214,901600.0],["2015-05-15",61.2214,62.1974,60.9975,62.0826,961500.0],["2015-05-18",62.0252,62.7485,61.8874,62.5935,578100.0],["2015-05-19",62.5074,62.7083,62.0424,62.4041,589300.0],["2015-05-20",62.582,62.8117,62.3237,62.7313,433400.0],["2015-05-21",62.6796,63.1044,62.4729,62.9609,573200.0],["2015-05-22",62.7887,63.3858,62.6107,62.9035,588600.0],["2015-05-26",62.7428,62.7543,62.2376,62.3926,299100.0],["2015-05-27",62.6279,63.2939,62.4155,63.1217,431900.0],["2015-05-28",63.2135,63.3858,62.76,63.225,487800.0],["2015-05-29",63.4259,63.4259,62.628,62.8748,470300.0],["2015-06-01",63.1217,63.1217,62.14,62.2491,625900.0],["2015-06-02",61.9964,62.3294,60.3488,60.5382,2030500.0],["2015-06-03",60.9975,61.9677,60.8827,61.4396,1418300.0],["2015-06-04",61.3707,61.6405,60.7105,61.0549,986300.0],["2015-06-05",61.1123,61.2961,60.5325,60.6473,782200.0],["2015-06-08",60.5555,61.474,60.4808,60.831,676000.0],["2015-06-09",62.1227,63.1963,61.9103,63.1332,2222300.0],["2015-06-10",62.5763,63.2882,62.1744,62.2548,1356100.0],["2015-06-11",62.3065,62.5705,61.9505,62.3237,718400.0],["2015-06-12",61.9333,62.6165,61.8529,62.4902,759300.0],["2015-06-15",61.8816,62.1629,61.6979,61.8587,850900.0],["2015-06-16",61.7438,62.249,61.7266,62.1687,369600.0],["2015-06-17",62.2892,62.8863,62.1572,62.295,601900.0],["2015-06-18",62.3466,62.6681,62.0883,62.3754,424800.0],["2015-06-19",62.3639,62.4902,62.0883,62.117,356200.0],["2015-06-22",62.3811,62.4959,62.14,62.2605,687300.0],["2015-06-23",62.3352,62.8117,62.0424,62.0653,381300.0],["2015-06-24",61.9103,61.9505,61.1698,61.7496,594800.0],["2015-06-25",61.8874,61.9907,60.7908,61.2731,461500.0],["2015-06-26",61.4051,61.5544,61.0205,61.0492,1323900.0],["2015-06-29",60.6416,60.7449,59.5278,59.7173,679100.0],["2015-06-30",60.0445,60.4464,59.6025,60.2684,561800.0],["2015-07-01",60.521,60.9573,60.1995,60.5612,456600.0],["2015-07-02",60.9688,61.2616,60.6014,61.1583,591400.0],["2015-07-06",60.5555,61.1927,60.1536,60.5612,779400.0],["2015-07-07",60.5727,60.7047,59.3212,60.6358,680100.0],["2015-07-08",60.1077,60.5382,57.6161,57.7481,1153100.0],["2015-07-09",58.328,58.8906,57.197,57.3176,1113400.0],["2015-07-10",57.5472,58.3739,57.5472,57.7826,601800.0],["2015-07-13",58.3395,58.7873,58.0869,58.2017,565900.0],["2015-07-14",58.1098,58.2132,57.5472,57.7826,649500.0],["2015-07-15",57.6678,57.7194,56.8124,57.3693,991000.0],["2015-07-16",57.4841,57.4841,55.7159,56.1694,1249700.0],["2015-07-17",56.3129,56.5483,55.647,56.4335,859400.0],["2015-07-20",56.3703,56.5713,56.0316,56.1981,494500.0],["2015-07-21",56.1981,56.2612,55.5264,55.9398,784100.0],["2015-07-22",55.6986,56.0718,55.3599,55.5436,910700.0],["2015-07-23",55.8422,56.2612,55.4001,55.5953,476500.0],["2015-07-24",56.0546,56.0546,54.8375,55.1188,508900.0],["2015-07-27",54.803,55.3484,54.6079,54.8088,586200.0],["2015-07-28",54.8605,56.2842,54.8605,56.0316,520100.0],["2015-07-29",55.9512,56.8353,55.9225,56.6516,669200.0],["2015-07-30",56.2612,57.1855,55.957,56.9903,632100.0],["2015-07-31",57.2142,57.2142,56.399,57.1396,358800.0],["2015-08-03",57.398,57.398,56.3588,56.8181,600400.0],["2015-08-04",56.9329,57.4037,56.3531,56.5024,755000.0],["2015-08-05",57.4094,58.5576,57.2429,57.9893,1187300.0],["2015-08-06",58.2476,58.2476,56.8124,58.0467,968500.0],["2015-08-07",58.1213,58.8274,57.7654,58.1615,472800.0],["2015-08-10",58.5748,59.2121,58.2246,58.8447,1142200.0],["2015-08-11",58.2993,58.9423,57.4726,58.8045,970300.0],["2015-08-12",58.7184,58.8619,57.9319,58.6667,698500.0],["2015-08-13",58.6897,59.1432,58.6897,58.8045,360100.0],["2015-08-14",59.0858,59.2006,58.6093,58.948,566000.0],["2015-08-17",58.7069,59.6312,58.7069,59.4704,360400.0],["2015-08-18",59.4532,59.7862,59.2063,59.3269,312200.0],["2015-08-19",59.1776,59.6541,58.5347,59.0054,384900.0],["2015-08-20",58.3854,58.8676,57.7022,57.9548,693900.0],["2015-08-21",57.3865,58.1271,56.6229,56.9789,854200.0],["2015-08-24",56.7722,56.8813,54.6021,55.4345,1283500.0],["2015-08-25",56.577,56.9731,55.2968,55.3599,679000.0],["2015-08-26",56.5196,57.1339,55.4403,56.8468,1011100.0],["2015-08-27",57.4439,58.2476,56.6287,57.4152,745200.0],["2015-08-28",57.4152,58.1615,57.2257,57.6907,423400.0],["2015-08-31",57.5644,58.0237,57.0133,57.2142,622800.0],["2015-09-01",56.1407,57.5874,56.1407,56.8468,871900.0],["2015-09-02",57.1396,57.8228,56.5024,57.042,600200.0],["2015-09-03",57.2602,58.2017,57.1052,57.5817,509400.0],["2015-09-04",57.3233,58.2189,57.0937,57.7998,434000.0],["2015-09-08",58.6667,59.1719,58.2017,58.6437,631600.0],["2015-09-09",59.1375,59.4302,58.2763,58.3797,458700.0],["2015-09-10",58.2189,59.1088,58.0983,58.5576,452900.0],["2015-09-11",58.3624,58.8734,58.1558,58.7815,445300.0],["2015-09-14",58.77,58.9423,58.1902,58.3567,321200.0],["2015-09-15",58.5002,58.7586,58.2017,58.3854,718800.0],["2015-09-16",58.2706,59.723,58.2706,59.4245,786400.0],["2015-09-17",58.7987,59.9929,58.305,59.5623,627400.0],["2015-09-18",58.7471,59.7288,58.6954,58.8504,1057100.0],["2015-09-21",59.0399,59.9756,58.7069,59.2695,312200.0],["2015-09-22",58.0926,58.6667,57.8343,58.483,562300.0],["2015-09-23",58.6839,58.971,57.6219,58.2476,510000.0],["2015-09-24",57.6735,58.6782,56.7722,58.3509,668800.0],["2015-09-25",58.8562,58.8676,57.7596,57.8457,332200.0],["2015-09-28",57.4496,57.7252,56.7779,57.0994,686100.0],["2015-09-29",57.2085,57.5989,56.5139,57.0765,645400.0],["2015-09-30",57.53,59.0341,57.352,58.1213,815900.0],["2015-10-01",58.3854,58.7299,57.8974,58.6724,799000.0],["2015-10-02",58.173,59.126,58.1271,58.925,583400.0],["2015-10-05",59.1432,59.8091,58.9078,59.6197,688800.0],["2015-10-06",59.4934,59.9297,59.1662,59.5049,469500.0],["2015-10-07",59.7517,60.4636,59.2695,59.9527,740400.0],["2015-10-08",59.8953,61.5142,59.8953,60.9573,727000.0],["2015-10-09",61.1296,61.9448,60.9573,61.1296,432000.0],["2015-10-12",61.3592,61.7151,61.0549,61.3879,367800.0],["2015-10-13",61.2214,61.6061,61.0664,61.164,397000.0],["2015-10-14",61.0262,61.8127,60.6129,61.2444,675200.0],["2015-10-15",61.5142,61.9276,61.2272,61.629,569300.0],["2015-10-16",61.5946,61.9964,61.141,61.7151,480600.0],["2015-10-19",61.5429,61.83,61.3535,61.7151,359000.0],["2015-10-20",61.8013,62.5074,61.4798,61.83,528500.0],["2015-10-21",62.2146,62.3581,61.5372,61.629,728400.0],["2015-10-22",61.8414,62.2203,61.1468,61.629,717100.0],["2015-10-23",62.3122,62.7198,61.8874,62.1687,490000.0],["2015-10-26",62.094,62.7198,61.7611,62.5246,597900.0],["2015-10-27",62.2433,62.3524,61.4396,61.8357,342500.0],["2015-10-28",61.8357,62.4385,61.497,62.295,399700.0],["2015-10-29",61.8529,62.1802,61.0492,61.7439,534900.0],["2015-10-30",61.9046,62.8576,61.7438,62.6165,555200.0],["2015-11-02",62.5763,63.1389,62.0768,63.07,371500.0],["2015-11-03",62.9839,63.5235,62.5189,63.07,439900.0],["2015-11-04",63.1504,63.2078,62.3983,62.7198,567900.0],["2015-11-05",64.4938,66.1586,63.4948,65.3549,1652000.0],["2015-11-06",65.4295,66.6179,64.6775,66.5088,589100.0],["2015-11-09",66.5088,67.3929,66.1873,67.1403,933900.0],["2015-11-10",67.1002,67.5939,66.4974,66.5662,637100.0],["2015-11-11",67.0485,67.4963,66.6122,67.014,564700.0],["2015-11-12",66.7385,67.7087,66.5433,67.2264,825300.0],["2015-11-13",67.3011,67.5422,66.0094,66.0897,520800.0],["2015-11-16",66.1701,66.7729,65.7797,66.6007,672500.0],["2015-11-17",66.7212,66.9337,66.3366,66.5375,650300.0],["2015-11-18",66.5949,68.3057,66.5949,68.2885,468600.0],["2015-11-19",68.2426,69.4884,68.0417,69.1152,643600.0],["2015-11-20",69.4597,69.8386,67.7489,68.122,737100.0],["2015-11-23",67.9728,69.5113,67.8005,68.4722,449000.0],["2015-11-24",68.0933,68.8856,67.8752,68.277,604900.0],["2015-11-25",68.3402,68.8454,68.1909,68.4091,333900.0],["2015-11-27",68.2885,68.7708,68.0818,68.5641,115700.0],["2015-11-30",68.7593,69.1324,68.3517,68.8397,441900.0],["2015-12-01",69.2071,69.7754,68.8856,69.23,297200.0],["2015-12-02",69.2473,69.7065,68.8224,69.1382,421800.0],["2015-12-03",69.1956,69.3334,68.0876,68.7937,306500.0],["2015-12-04",68.7765,69.7754,68.323,69.3047,324500.0],["2015-12-07",69.0865,69.0865,68.2943,68.7191,453700.0],["2015-12-08",68.0933,69.0061,67.6168,68.4033,389800.0],["2015-12-09",68.1278,69.3965,68.0646,68.2139,496300.0],["2015-12-10",69.385,69.8156,67.8292,68.0015,438300.0],["2015-12-11",67.2035,67.8235,66.3423,66.8361,677700.0],["2015-12-14",67.3757,67.3757,66.1644,66.6638,652600.0],["2015-12-15",67.0542,67.6685,66.6122,66.7212,482000.0],["2015-12-16",67.1403,67.4848,66.5203,66.905,579400.0],["2015-12-17",67.0083,67.1576,66.0783,66.107,483400.0],["2015-12-18",65.7682,66.1759,65.5329,66.0209,720000.0],["2015-12-21",66.3711,66.6524,64.2584,65.2975,645500.0],["2015-12-22",65.5903,66.061,65.309,65.4123,546600.0],["2015-12-23",65.6764,66.3251,65.3836,66.2964,531800.0],["2015-12-24",66.1816,66.5662,65.9634,66.0897,128200.0],["2015-12-28",65.8946,66.1873,65.2286,65.8946,317000.0],["2015-12-29",66.1414,66.9107,65.952,66.8246,298700.0],["2015-12-30",66.4916,67.1116,66.1931,66.7098,362900.0],["2015-12-31",66.2505,66.8705,65.6649,65.7338,446700.0],["2016-01-04",64.8382,65.8486,64.046,65.4927,519500.0],["2016-01-05",65.5042,65.6649,64.3215,64.6086,510400.0],["2016-01-06",63.845,64.31,63.5809,64.1206,674100.0],["2016-01-07",63.1504,63.7761,61.8472,62.0252,529300.0],["2016-01-08",62.8002,62.9265,60.1134,60.1364,1047300.0],["2016-01-11",60.3316,60.8827,59.1317,60.1995,1025200.0],["2016-01-12",62.0022,62.7944,60.5842,61.1812,955100.0],["2016-01-13",61.5544,61.6864,57.5644,57.9433,1387300.0],["2016-01-14",57.4094,59.2752,56.3244,59.2293,1121900.0],["2016-01-15",58.0582,58.5519,57.0707,58.0696,855400.0],["2016-01-19",58.6552,59.2006,57.7194,58.9595,784600.0],["2016-01-20",58.3739,59.3154,56.6688,58.8045,1045200.0],["2016-01-21",58.8561,59.7001,57.863,58.925,845600.0],["2016-01-22",59.8379,59.9929,57.9032,59.2178,1265600.0],["2016-01-25",59.2079,61.9929,58.306,61.5667,1927000.0],["2016-01-26",62.1316,65.2932,61.9632,65.2932,2339400.0],["2016-01-27",64.9563,66.433,64.4013,65.0157,1552000.0],["2016-01-28",66.0663,66.4033,64.5202,65.0851,1848100.0],["2016-01-29",65.1743,66.2843,64.2922,66.2843,1556200.0],["2016-02-01",66.2249,69.1486,65.1743,68.6828,1509800.0],["2016-02-02",68.3359,69.0693,66.7105,67.2754,1172100.0],["2016-02-03",67.6025,67.9494,64.7085,64.9067,1317500.0],["2016-02-04",64.8076,65.1148,63.3111,63.9949,1349200.0],["2016-02-05",64.0445,64.3517,61.4577,61.5965,1138200.0],["2016-02-08",60.9027,61.1802,59.0692,59.9612,1351400.0],["2016-02-09",59.3665,60.9027,58.7718,59.9116,1042800.0],["2016-02-10",60.5558,62.0226,59.9215,60.9423,621500.0],["2016-02-11",60.0801,61.6064,59.8918,60.2981,670100.0],["2016-02-12",60.7838,62.647,60.199,62.3398,652100.0],["2016-02-16",62.9146,64.203,62.3596,64.0643,691100.0],["2016-02-17",64.7779,66.8691,64.5896,66.8592,803400.0],["2016-02-18",67.3844,67.4935,65.7591,66.6609,761900.0],["2016-02-19",66.3141,66.9285,65.323,65.7095,603800.0],["2016-02-22",66.5916,67.8602,66.5817,67.6619,705900.0],["2016-02-23",67.2853,68.5341,67.1763,67.6421,697500.0],["2016-02-24",66.8195,68.6035,66.0068,68.3954,1000600.0],["2016-02-25",70.665,72.2012,65.1842,69.9415,1430700.0],["2016-02-26",70.5262,71.0713,69.3865,70.992,850100.0],["2016-02-29",70.8434,71.6759,69.2873,69.2972,698700.0],["2016-03-01",70.5559,71.6858,69.1486,71.6561,785500.0],["2016-03-02",71.3785,72.221,70.2784,70.8235,1210500.0],["2016-03-03",71.0416,72.2804,70.3775,72.1912,802000.0],["2016-03-04",71.9732,73.0138,71.6461,72.2507,657900.0],["2016-03-07",71.6957,72.2507,70.8334,71.5966,707600.0],["2016-03-08",71.4182,71.7552,69.991,70.1793,754300.0],["2016-03-09",70.5758,74.0644,70.4172,73.6581,1465000.0],["2016-03-10",73.9554,74.7384,72.2904,73.886,986600.0],["2016-03-11",74.887,76.1358,74.1635,75.9574,761700.0],["2016-03-14",75.4916,75.9079,74.3419,75.0853,506800.0],["2016-03-15",74.5302,76.2944,74.2924,75.7691,649200.0],["2016-03-16",75.5312,77.8405,75.5312,77.4242,784300.0],["2016-03-17",77.1269,77.9297,76.7007,77.4738,538600.0],["2016-03-18",77.226,78.1973,77.0674,77.7711,681100.0],["2016-03-21",77.563,78.4054,77.3053,77.8999,582500.0],["2016-03-22",77.3549,78.6334,77.3549,78.3559,820800.0],["2016-03-23",77.8801,79.4659,77.8008,78.6532,688500.0],["2016-03-24",77.8999,79.2974,77.2161,79.0793,675600.0],["2016-03-28",79.0298,79.2974,77.8504,78.0486,806900.0],["2016-03-29",77.5531,80.0407,77.5531,79.4758,800500.0],["2016-03-30",80.0407,80.1299,79.1388,79.7335,669000.0],["2016-03-31",79.7632,79.8821,78.5838,78.8811,948700.0],["2016-04-01",78.2964,78.4054,76.6809,76.9386,1182500.0],["2016-04-04",76.7701,77.335,74.9465,75.2835,1298200.0],["2016-04-05",74.4311,76.4232,74.3419,75.8286,1444500.0],["2016-04-06",76.1061,76.3538,75.4817,76.2944,1215000.0],["2016-04-07",76.0169,76.8989,75.1744,75.4519,850400.0],["2016-04-08",75.9078,76.6908,75.1348,75.8583,615300.0],["2016-04-11",76.1754,77.0278,76.1457,76.1754,1028500.0],["2016-04-12",76.5521,77.5035,76.1259,76.3241,566400.0],["2016-04-13",77.0278,78.5838,76.9386,78.4946,499700.0],["2016-04-14",78.8117,79.6244,78.2567,78.5243,537300.0],["2016-04-15",78.6333,78.8811,77.4044,78.0982,603700.0],["2016-04-18",77.9792,78.7721,77.7017,78.336,565100.0],["2016-04-19",78.9307,79.2875,78.5838,78.7325,556700.0],["2016-04-20",78.5442,80.0605,78.3955,79.8326,584300.0],["2016-04-21",80.1993,80.3182,78.564,78.8018,308400.0],["2016-04-22",78.5243,79.5055,78.5243,79.1487,694700.0],["2016-04-25",78.9307,79.1388,78.4153,78.9604,683000.0],["2016-04-26",79.4163,80.0407,78.9505,80.0407,548700.0],["2016-04-27",79.9912,80.1993,79.0397,79.2379,781700.0],["2016-04-28",78.4451,79.6641,75.9871,78.8415,1314200.0],["2016-04-29",79.0893,79.892,78.3261,78.9604,878800.0],["2016-05-02",79.0595,79.9515,78.8613,79.783,671900.0],["2016-05-03",78.2666,78.3558,74.7086,76.0466,1898400.0],["2016-05-04",75.3528,75.9673,74.0248,74.7483,1187900.0],["2016-05-05",75.2042,75.3231,73.6878,73.7473,789100.0],["2016-05-06",73.6878,74.0049,72.9643,73.9157,656700.0],["2016-05-09",74.332,75.224,73.44,73.4697,588000.0],["2016-05-10",74.1635,74.4113,73.7968,73.9752,542000.0],["2016-05-11",73.44,74.8771,73.3013,73.4004,742000.0],["2016-05-12",73.5193,74.0248,73.0733,73.4499,1042700.0],["2016-05-13",73.113,74.1239,72.2507,72.5778,601600.0],["2016-05-16",72.5084,73.7572,72.5084,73.0436,675100.0],["2016-05-17",72.7066,73.0832,71.4182,71.775,683300.0],["2016-05-18",71.6561,72.1417,70.8731,71.5272,638200.0],["2016-05-19",70.8434,71.2993,69.7433,70.1892,602900.0],["2016-05-20",70.3676,71.0416,70.1793,70.9524,640700.0],["2016-05-23",70.9326,71.2695,70.7145,70.9524,582000.0],["2016-05-24",72.0029,73.0832,72.0029,72.3003,652400.0],["2016-05-25",72.7165,73.4698,72.2705,73.0337,578200.0],["2016-05-26",73.3211,73.4004,72.5877,72.885,443300.0],["2016-05-27",73.0634,73.559,73.0634,73.5094,274800.0],["2016-05-31",73.5094,74.5104,73.3409,74.3122,604300.0],["2016-06-01",73.9356,74.0545,72.7165,73.3806,657500.0],["2016-06-02",73.1625,74.669,72.9147,73.8761,326100.0],["2016-06-03",73.559,73.7968,72.7859,72.8156,363800.0],["2016-06-06",72.9247,73.4103,72.6273,73.2319,360300.0],["2016-06-07",73.2022,74.0743,73.0436,73.8166,308100.0],["2016-06-08",74.0248,74.9366,73.5887,74.3915,510900.0],["2016-06-09",73.886,74.2032,73.2715,73.8662,292500.0],["2016-06-10",73.4004,73.4103,72.558,72.9643,375800.0],["2016-06-13",72.4985,72.6372,71.6561,71.8444,511700.0],["2016-06-14",71.6561,72.2904,71.3191,71.6362,444300.0],["2016-06-15",71.5768,72.4687,71.4677,71.7452,455200.0],["2016-06-16",71.2794,72.0228,70.4767,71.8345,408700.0],["2016-06-17",71.7155,72.9841,71.7155,72.7165,908300.0],["2016-06-20",73.9257,74.3221,72.5084,72.7364,830700.0],["2016-06-21",72.9147,72.9346,71.6858,72.1417,580300.0],["2016-06-22",72.0822,72.9544,71.7056,71.9831,318400.0],["2016-06-23",72.0624,72.6868,71.4677,72.2705,452900.0],["2016-06-24",69.3765,69.773,67.3547,67.7809,1515600.0],["2016-06-27",66.7601,66.8195,63.539,63.9751,755500.0],["2016-06-28",64.2526,65.7491,64.2526,65.6698,852200.0],["2016-06-29",66.1555,66.7898,65.9077,66.0564,593900.0],["2016-06-30",65.6302,66.3041,65.0058,65.2239,818100.0],["2016-07-01",65.4122,66.651,64.9662,65.5212,555400.0],["2016-07-05",64.8373,64.8373,62.7759,63.1921,1068800.0],["2016-07-06",62.9543,63.5786,62.4785,63.0633,611100.0],["2016-07-07",63.2912,64.6788,63.1227,64.0643,604600.0],["2016-07-08",64.6688,66.1555,64.6688,65.2536,499900.0],["2016-07-11",65.6203,66.7105,65.5906,65.6401,214800.0],["2016-07-12",66.3537,66.879,66.205,66.4627,494200.0],["2016-07-13",66.5817,66.7402,66.0068,66.3834,365000.0],["2016-07-14",66.9285,67.9196,66.7402,66.8096,386000.0],["2016-07-15",67.1466,67.6124,66.7402,66.7402,474700.0],["2016-07-18",66.7105,67.2853,66.5618,67.097,677400.0],["2016-07-19",66.5817,67.4637,66.4825,67.0177,721300.0],["2016-07-20",67.5628,67.88,66.8195,67.5331,457600.0],["2016-07-21",67.8503,68.5936,67.0673,67.3448,521100.0],["2016-07-22",67.1367,67.7412,66.8592,67.3844,627300.0],["2016-07-25",67.3944,68.4053,67.3944,67.4736,563200.0],["2016-07-26",67.6025,69.6838,67.3646,69.5549,477500.0],["2016-07-27",69.664,70.1199,68.3854,68.5044,603700.0],["2016-07-28",67.5926,68.99,64.986,68.6927,1493400.0],["2016-07-29",69.0792,70.2883,68.6729,69.4657,872700.0],["2016-08-01",69.5153,69.8622,68.7918,68.9702,511900.0],["2016-08-02",68.7521,68.9504,66.1158,67.543,1395700.0],["2016-08-03",67.6322,69.1585,67.1664,69.1387,537800.0],["2016-08-04",69.099,70.3577,69.0396,69.9712,862200.0],["2016-08-05",70.3676,71.3092,70.1595,70.3181,652700.0],["2016-08-08",70.4965,70.7145,69.773,70.0901,326900.0],["2016-08-09",70.1694,70.8037,69.664,69.7631,427800.0],["2016-08-10",69.991,70.2784,69.5351,70.1199,493200.0],["2016-08-11",70.4271,70.774,70.2388,70.4568,442200.0],["2016-08-12",70.2883,70.2883,69.5847,69.9514,242900.0],["2016-08-15",70.0406,70.6947,70.0406,70.3676,212500.0],["2016-08-16",70.1694,70.2586,69.4856,69.9811,287800.0],["2016-08-17",69.8919,70.0901,69.4261,70.0604,307400.0],["2016-08-18",70.0703,70.3082,69.7432,69.8424,285700.0],["2016-08-19",69.5054,70.2388,69.5054,69.9514,367500.0],["2016-08-22",69.7531,70.1694,69.4657,69.9216,247800.0],["2016-08-23",70.2884,71.0515,69.9316,70.992,299700.0],["2016-08-24",70.9623,71.0713,70.6451,70.7542,205300.0],["2016-08-25",70.5163,70.6253,69.4757,70.4866,187000.0],["2016-08-26",70.6848,71.4479,70.1,70.4271,253900.0],["2016-08-29",70.4965,70.9425,70.2685,70.6947,159500.0],["2016-08-30",70.6947,71.0515,69.654,70.1496,253100.0],["2016-08-31",70.0406,70.6055,69.6342,70.0703,241100.0],["2016-09-01",70.3082,70.9326,69.6243,70.6451,267100.0],["2016-09-02",70.9028,71.5074,70.1595,71.4182,246500.0],["2016-09-06",71.6462,72.0228,71.0317,71.4578,212800.0],["2016-09-07",71.1605,71.9435,71.1605,71.6164,185500.0],["2016-09-08",71.3885,72.2012,71.111,71.9038,316500.0],["2016-09-09",71.2001,71.6065,69.6838,69.7829,244000.0],["2016-09-12",69.2378,70.8731,68.6927,70.7046,271600.0],["2016-09-13",69.9613,70.6551,69.5649,69.8919,247000.0],["2016-09-14",69.7829,70.8335,69.3468,70.0108,272300.0],["2016-09-15",70.1496,71.9336,70.0703,71.8741,562400.0],["2016-09-16",71.4281,71.8146,70.9524,71.1605,324400.0],["2016-09-19",71.6065,72.4192,71.3587,71.7552,291800.0],["2016-09-20",72.2111,72.2111,70.7641,70.8235,146500.0],["2016-09-21",71.2299,71.884,70.7839,71.1209,293200.0],["2016-09-22",71.5867,72.4787,71.5867,71.9633,201400.0],["2016-09-23",71.7254,71.9435,70.9425,71.5569,279400.0],["2016-09-26",71.111,71.2497,70.4073,70.7442,181200.0],["2016-09-27",70.5064,71.1605,70.5064,70.8037,222200.0],["2016-09-28",71.1605,71.4083,70.5361,71.0515,429800.0],["2016-09-29",71.0118,71.3389,70.0703,70.1793,273100.0],["2016-09-30",70.437,71.3885,70.0703,71.0218,267000.0],["2016-10-03",70.9028,71.5966,70.7442,70.8136,228500.0],["2016-10-04",70.8632,71.0812,69.4955,69.8126,465200.0],["2016-10-05",69.9514,70.7443,69.9217,70.5064,619200.0],["2016-10-06",70.4866,70.4866,68.6431,69.5946,588600.0],["2016-10-07",69.6342,69.9316,69.1288,69.7928,404600.0],["2016-10-10",70.0208,71.0317,69.8622,70.0901,250900.0],["2016-10-11",69.8721,69.9514,68.3359,68.7522,377900.0],["2016-10-12",68.7224,69.1486,68.435,68.881,234800.0],["2016-10-13",68.2566,68.2566,67.0475,67.8403,341900.0],["2016-10-14",68.1179,68.8711,67.8205,68.435,311600.0],["2016-10-17",68.3557,69.3369,68.1773,68.2269,266800.0],["2016-10-18",68.7224,68.7224,64.3715,65.1446,868800.0],["2016-10-19",65.5608,66.324,65.1148,66.2546,422600.0],["2016-10-20",66.2843,67.0673,66.1258,66.9186,414200.0],["2016-10-21",66.6312,67.3448,66.3141,67.1763,255100.0],["2016-10-24",67.6124,68.7918,67.434,68.4548,202300.0],["2016-10-25",68.3755,68.5837,66.1158,66.4033,391800.0],["2016-10-26",66.2645,67.5331,65.8086,67.4241,548000.0],["2016-10-27",67.5628,70.3874,66.8691,68.3359,722300.0],["2016-10-28",68.8711,69.7829,68.3359,69.1783,557700.0],["2016-10-31",69.3964,70.1595,69.2081,69.9811,433500.0],["2016-11-01",70.0307,70.3478,68.8116,69.1783,458200.0],["2016-11-02",69.0098,69.4063,68.1674,68.4647,251000.0],["2016-11-03",68.9504,69.2873,67.6322,67.7611,230000.0],["2016-11-04",67.7611,68.9206,67.4241,68.1278,210500.0],["2016-11-07",69.0098,70.0802,68.4846,69.9315,214500.0],["2016-11-08",69.6045,69.991,69.1981,69.6739,280200.0],["2016-11-09",68.3854,68.3854,66.7601,67.8106,537000.0],["2016-11-10",68.0485,69.1585,66.8988,68.5738,392700.0],["2016-11-11",68.4647,69.6144,68.2071,69.0198,411700.0],["2016-11-14",71.0812,76.4827,70.2784,75.6799,902200.0],["2016-11-15",75.1348,76.4232,73.995,76.3241,682600.0],["2016-11-16",76.0763,78.3261,75.8187,77.8999,791000.0],["2016-11-17",78.0486,81.5273,77.1269,80.0209,843400.0],["2016-11-18",80.0011,80.1695,78.3757,78.7424,531800.0],["2016-11-21",79.1289,79.7136,78.009,78.7622,293600.0],["2016-11-22",78.9406,78.9406,78.0486,78.336,450600.0],["2016-11-23",78.5442,79.0992,77.7909,78.3658,369000.0],["2016-11-25",78.3459,78.5442,78.0288,78.4153,101500.0],["2016-11-28",78.1774,78.3459,76.6016,77.3251,269800.0],["2016-11-29",77.2756,77.8207,76.2646,77.5828,262000.0],["2016-11-30",77.89,78.4451,77.3648,77.9693,278400.0],["2016-12-01",78.2964,79.0001,78.0288,78.8415,315400.0],["2016-12-02",78.9406,79.1289,78.3261,79.0992,442000.0],["2016-12-05",79.8623,80.447,79.119,79.1487,301300.0],["2016-12-06",79.1884,79.3073,78.2171,79.2478,383200.0],["2016-12-07",79.2577,83.3708,79.2082,83.3311,764100.0],["2016-12-08",83.0933,83.7276,82.4887,83.46,257800.0],["2016-12-09",83.46,83.46,82.8752,83.1527,214600.0],["2016-12-12",83.1428,83.3113,82.3698,83.2023,209200.0],["2016-12-13",82.8356,83.6978,82.4689,83.0041,295900.0],["2016-12-14",82.4193,82.7563,81.4381,81.567,304600.0],["2016-12-15",81.6562,82.4887,81.4084,81.7157,253000.0],["2016-12-16",82.0923,82.4193,81.2796,81.458,276600.0],["2016-12-19",81.1309,82.0824,80.3777,81.0615,340800.0],["2016-12-20",81.4976,82.3896,81.1408,82.1418,197600.0],["2016-12-21",81.6859,82.1815,81.3886,81.4084,188600.0],["2016-12-22",81.1706,81.1706,79.0893,79.1785,187400.0],["2016-12-23",79.1884,80.2686,79.1289,80.1398,137000.0],["2016-12-27",80.2687,81.2399,79.9416,80.0903,98600.0],["2016-12-28",80.3678,80.4272,79.2478,79.6145,120900.0],["2016-12-29",79.6839,80.4173,78.8316,79.3866,95300.0],["2016-12-30",79.6443,79.8425,78.9802,79.6244,162200.0],["2017-01-03",80.5462,81.2102,79.5253,80.2191,296100.0],["2017-01-04",81.2895,83.4402,81.2895,83.3212,453700.0],["2017-01-05",82.9545,83.7276,82.9545,83.1627,339800.0],["2017-01-06",83.2122,83.5393,82.5085,82.6572,232900.0],["2017-01-09",82.7464,82.7464,80.7345,80.9525,201200.0],["2017-01-10",84.2429,86.9982,83.0338,85.7593,615000.0],["2017-01-11",88.2073,89.3173,86.6612,88.2668,509100.0],["2017-01-12",87.7415,87.91,85.6999,86.4134,199700.0],["2017-01-13",86.3044,87.8604,86.0963,86.909,346000.0],["2017-01-17",86.9288,86.9288,85.7494,86.8892,341200.0],["2017-01-18",87.7811,87.7811,86.5522,87.4838,267700.0],["2017-01-19",87.9992,89.3372,87.9992,89.3074,305700.0],["2017-01-20",89.6543,91.0716,89.6246,91.0716,540700.0],["2017-01-23",90.8139,91.4581,88.9308,89.8327,429500.0],["2017-01-24",90.3778,91.577,90.3778,90.6058,382500.0],["2017-01-25",91.6464,92.5384,90.5661,91.131,414900.0],["2017-01-26",91.131,91.6266,89.6642,89.803,181600.0],["2017-01-27",89.7931,89.7931,87.9496,87.9595,419100.0],["2017-01-30",87.1865,87.5631,85.3331,87.4144,645700.0],["2017-01-31",87.0576,88.9903,86.4729,88.7722,289700.0],["2017-02-01",89.2281,90.3778,88.9209,90.0508,290800.0],["2017-02-02",90.5859,90.8139,89.4957,90.1003,206900.0],["2017-02-03",90.8833,90.8833,88.683,88.8912,336000.0],["2017-02-06",88.802,88.9903,87.9496,88.693,184100.0],["2017-02-07",88.6632,88.6632,87.5036,88.3262,294000.0],["2017-02-08",88.0884,89.9715,87.8208,89.6642,236300.0],["2017-02-09",89.6642,91.022,89.3372,90.7247,275800.0],["2017-02-10",90.7544,91.141,90.3382,90.4274,231500.0],["2017-02-13",90.7941,91.6068,89.9417,90.7346,152500.0],["2017-02-14",90.3778,91.4878,89.4462,91.0617,345600.0],["2017-02-15",91.0121,91.2103,90.2192,90.4373,199400.0],["2017-02-16",90.6157,90.8932,89.4957,90.2589,209000.0],["2017-02-17",89.5552,90.9824,88.802,90.6751,190900.0],["2017-02-21",90.5562,92.9844,90.4274,92.7961,289700.0],["2017-02-22",92.697,93.7079,91.7951,93.6385,380000.0],["2017-02-23",97.028,97.9101,91.9536,92.1023,645300.0],["2017-02-24",91.9239,93.9557,91.1608,93.3214,477900.0],["2017-02-27",92.3402,94.3224,92.1915,93.8962,347000.0],["2017-02-28",93.579,93.6782,91.7554,91.8446,492400.0],["2017-03-01",92.7564,95.7495,92.7564,94.2629,534000.0],["2017-03-02",94.2233,95.0756,93.7574,94.1836,372200.0],["2017-03-03",94.144,94.7089,93.143,93.9061,392600.0],["2017-03-06",93.4205,94.0449,93.1132,93.143,440600.0],["2017-03-07",92.5483,93.1628,91.468,91.4878,498400.0],["2017-03-08",91.8744,93.8565,91.3094,93.0042,495300.0],["2017-03-09",93.3114,93.8565,91.8347,91.9041,490900.0],["2017-03-10",92.7366,93.6484,92.1717,92.7168,319700.0],["2017-03-13",94.1539,98.5147,94.1043,97.3848,822700.0],["2017-03-14",97.2956,98.8219,96.5028,98.148,366500.0],["2017-03-15",98.9111,102.2808,98.4453,100.2194,657800.0],["2017-03-16",100.0211,101.0221,99.2679,99.5652,378200.0],["2017-03-17",100.0707,100.0707,98.1678,98.6336,559400.0],["2017-03-20",98.5742,99.3472,98.1381,98.9111,383100.0],["2017-03-21",99.0598,99.2877,94.7684,94.8179,530100.0],["2017-03-22",94.808,96.3145,93.6881,94.7485,438000.0],["2017-03-23",94.144,94.9468,93.7674,94.4413,342000.0],["2017-03-24",94.6494,95.3729,93.9953,94.8576,447500.0],["2017-03-27",94.1539,95.0855,93.4106,94.7386,299800.0],["2017-03-28",94.6494,97.2164,94.6494,96.5325,350700.0],["2017-03-29",96.8794,97.702,96.2847,96.7406,219600.0],["2017-03-30",96.6217,97.4245,96.6019,97.2659,234900.0],["2017-03-31",97.3749,97.9101,96.5523,97.0776,423200.0],["2017-04-03",98.5444,98.594,95.0657,95.9676,449300.0],["2017-04-04",95.5315,95.8189,93.8565,94.2728,406100.0],["2017-04-05",94.8873,95.3927,93.8169,93.9259,486000.0],["2017-04-06",94.0052,94.3323,93.1727,94.2332,407800.0],["2017-04-07",94.0647,94.6395,93.6583,94.1836,213200.0],["2017-04-10",94.2629,95.1747,94.2629,94.3719,210800.0],["2017-04-11",93.9953,95.1351,93.3412,94.8278,432300.0],["2017-04-12",94.58,94.8476,93.5592,93.7475,256100.0],["2017-04-13",93.3907,94.3323,92.8456,93.5691,263500.0],["2017-04-17",94.0052,94.3521,93.3907,94.2827,245000.0],["2017-04-18",93.8466,94.2133,93.0637,93.4106,363400.0],["2017-04-19",93.4502,95.1846,93.4106,94.59,373200.0],["2017-04-20",95.3234,96.3838,95.0954,96.2451,294800.0],["2017-04-21",95.6703,96.9785,95.6703,96.1559,314000.0],["2017-04-24",96.7307,97.365,96.1361,96.9983,270500.0],["2017-04-25",97.6921,98.0092,96.8794,97.2064,233100.0],["2017-04-26",97.8507,98.5147,97.1172,97.6029,311200.0],["2017-04-27",99.3472,103.7675,99.1787,102.0628,750600.0],["2017-04-28",103.2323,104.6991,101.0519,102.0331,509300.0],["2017-05-01",102.6674,103.0539,101.1213,101.934,245500.0],["2017-05-02",101.706,101.9835,97.9993,99.5157,496000.0],["2017-05-03",99.6247,101.924,98.7228,100.4671,344800.0],["2017-05-04",100.3779,100.8339,99.5058,100.15,282700.0],["2017-05-05",100.6158,100.9528,99.0102,100.0707,327200.0],["2017-05-08",99.7833,100.923,99.5355,100.2788,280800.0],["2017-05-09",100.0013,101.6267,100.0013,101.3195,190400.0],["2017-05-10",101.26,101.6664,100.3779,100.8438,153200.0],["2017-05-11",100.7446,101.3195,99.704,100.8537,131300.0],["2017-05-12",102.7368,105.9974,101.597,102.6575,631900.0],["2017-05-15",102.6872,103.0737,101.2204,101.8943,277400.0],["2017-05-16",102.1817,102.1817,100.6753,101.6168,263700.0],["2017-05-17",100.6852,100.8041,97.1569,97.3551,406200.0],["2017-05-18",97.1668,99.4166,96.5523,99.0102,363300.0],["2017-05-19",99.4265,99.9617,98.5444,99.0697,250600.0],["2017-05-22",99.1391,99.8725,98.4057,99.1787,418800.0],["2017-05-23",99.4166,100.041,98.0786,98.1083,213800.0],["2017-05-24",98.1975,99.3175,97.6623,99.1292,174700.0],["2017-05-25",99.3274,100.0509,97.6921,98.812,268300.0],["2017-05-26",99.0697,99.6247,98.2074,99.367,209800.0],["2017-05-30",99.2481,99.6445,97.9597,98.485,207400.0],["2017-05-31",98.7327,99.7635,96.255,99.3968,265800.0],["2017-06-01",99.3076,101.5177,99.3076,100.5464,297200.0],["2017-06-02",100.6554,101.3096,99.3769,101.1312,197900.0],["2017-06-05",101.0915,102.2709,100.8041,101.0816,153800.0],["2017-06-06",100.6158,101.8745,99.2977,101.3889,241200.0],["2017-06-07",101.5772,102.0826,100.8338,101.7754,174700.0],["2017-06-08",100.5167,100.9528,99.4166,99.9518,214300.0],["2017-06-09",99.6643,100.7149,99.1391,100.041,213200.0],["2017-06-12",99.9121,100.1302,98.4057,99.0994,303700.0],["2017-06-13",99.6247,99.6247,97.702,98.3363,336900.0],["2017-06-14",98.4552,98.4552,96.9785,97.3749,260800.0],["2017-06-15",96.7406,96.7406,93.9358,94.3125,853400.0],["2017-06-16",94.1539,94.59,90.3877,91.5473,884500.0],["2017-06-19",92.1915,92.6474,91.5969,92.4294,567500.0],["2017-06-20",92.8853,92.8853,90.9328,91.6266,355000.0],["2017-06-21",92.0429,93.6286,91.1806,93.361,418800.0],["2017-06-22",92.8357,94.3917,92.3699,94.0151,380500.0],["2017-06-23",94.1737,95.2243,93.4403,95.0558,591100.0],["2017-06-26",95.9577,98.1183,95.9577,97.6624,483300.0],["2017-06-27",96.6812,98.3759,95.6901,98.039,540600.0],["2017-06-28",98.7129,101.2501,97.9597,100.0806,571600.0],["2017-06-29",100.1004,101.2501,99.3274,100.4969,403300.0],["2017-06-30",100.9726,102.0132,100.8239,101.151,206200.0],["2017-07-03",101.8249,103.0242,100.2689,100.3978,216000.0],["2017-07-05",100.5563,103.5395,100.5563,103.044,349200.0],["2017-07-06",102.3304,103.2323,100.2689,100.368,363800.0],["2017-07-07",100.6158,102.5187,100.4275,101.9736,205500.0],["2017-07-10",102.38,104.0252,101.4582,103.6783,379300.0],["2017-07-11",103.9062,104.8279,103.0341,103.3116,388700.0],["2017-07-12",103.9161,105.2046,103.6188,104.263,253500.0],["2017-07-13",104.263,105.3631,104.1441,104.3919,282000.0],["2017-07-14",104.372,104.9271,103.5792,104.3621,114500.0],["2017-07-17",106.1065,106.1065,105.2442,105.3532,184900.0],["2017-07-18",105.4325,106.7804,105.1748,106.7011,319000.0],["2017-07-19",107.1868,108.7626,106.6615,108.277,431600.0],["2017-07-20",108.9311,109.6447,108.3265,109.5654,246400.0],["2017-07-21",108.9509,108.9509,104.4612,106.8399,583200.0],["2017-07-24",106.8498,107.8805,106.6218,107.1372,302700.0],["2017-07-25",107.8607,109.2086,106.9291,108.6139,324500.0],["2017-07-26",108.6932,109.5753,107.9103,108.9906,398200.0],["2017-07-27",109.6546,111.1115,105.5515,110.5367,429500.0],["2017-07-28",109.7834,110.9331,109.0302,110.4475,318500.0],["2017-07-31",110.5862,110.7349,109.2284,110.5466,276100.0],["2017-08-01",110.606,110.7547,108.277,110.3781,332400.0],["2017-08-02",110.3583,111.1709,108.5247,108.5445,261900.0],["2017-08-03",108.5346,109.1095,107.5336,107.7319,285600.0],["2017-08-04",108.3364,110.4871,107.8706,110.4078,276000.0],["2017-08-07",110.4475,112.0332,109.9222,111.8845,206500.0],["2017-08-08",111.8548,115.7399,111.3196,114.6794,416400.0],["2017-08-09",113.9758,115.2344,113.4604,114.0947,197900.0],["2017-08-10",113.5,113.5892,111.7854,112.3603,158900.0],["2017-08-11",111.9341,113.3216,111.607,112.8063,207400.0],["2017-08-14",113.7974,113.9956,112.6576,113.391,134800.0],["2017-08-15",113.5595,113.8568,112.9153,113.4306,114700.0],["2017-08-16",113.4901,114.174,113.0838,113.5,171000.0],["2017-08-17",113.3613,113.4207,111.3692,111.6467,109300.0],["2017-08-18",111.2106,112.5981,110.2591,112.3801,124200.0],["2017-08-21",112.3008,112.9847,111.5377,112.9153,140700.0],["2017-08-22",113.3414,113.7181,112.6378,112.8261,187900.0],["2017-08-23",112.3305,113.1928,112.2413,112.4693,216900.0],["2017-08-24",112.7369,112.8558,111.8251,112.2711,162100.0],["2017-08-25",112.6774,113.4703,111.0223,111.1016,242500.0],["2017-08-28",111.4485,111.8945,110.8637,111.3791,223200.0],["2017-08-29",110.6754,113.1432,110.6556,112.9648,221900.0],["2017-08-30",112.8955,114.2433,112.5783,113.5694,248300.0],["2017-08-31",113.5991,115.0065,113.5991,114.4118,164800.0],["2017-09-01",114.7389,115.5912,113.9361,114.7984,275800.0],["2017-09-05",114.6398,114.7389,111.8945,112.8063,171500.0],["2017-09-06",113.4505,113.4505,111.4385,112.5882,252900.0],["2017-09-07",112.5783,113.0738,111.5773,112.8162,283200.0],["2017-09-08",112.8162,114.0947,112.5089,113.9361,288200.0],["2017-09-11",114.6893,114.9668,113.728,114.8975,197000.0],["2017-09-12",115.2146,118.3068,114.8281,118.2969,234300.0],["2017-09-13",118.3861,118.396,117.0481,117.9599,295800.0],["2017-09-14",117.95,118.6735,117.0878,118.0392,164300.0],["2017-09-15",117.9897,119.1691,117.5239,118.6339,291500.0],["2017-09-18",119.0501,120.2295,118.5348,120.2097,195400.0],["2017-09-19",120.0412,120.8638,119.2285,120.3485,329300.0],["2017-09-20",120.398,121.5279,118.8222,120.953,430700.0],["2017-09-21",120.9332,122.5784,120.3683,122.4595,134200.0],["2017-09-22",122.6379,124.3624,122.4,124.3426,199700.0],["2017-09-25",124.3921,124.848,122.3604,123.0839,163700.0],["2017-09-26",122.8163,124.5111,122.2415,123.5695,219600.0],["2017-09-27",124.2336,124.3921,122.2811,122.8956,211500.0],["2017-09-28",122.6875,123.1037,121.6765,122.5784,160100.0],["2017-09-29",122.6577,124.1146,121.964,122.6676,175900.0],["2017-10-02",123.4605,125.6706,122.7866,125.6013,246000.0],["2017-10-03",126.969,127.0086,124.4813,125.6707,191400.0],["2017-10-04",125.8094,126.7509,125.3139,126.6419,211200.0],["2017-10-05",126.7609,127.2465,125.413,126.0671,195300.0],["2017-10-06",125.6013,126.6419,124.5111,124.6102,192300.0],["2017-10-09",124.8381,125.2643,123.6191,123.9858,145400.0],["2017-10-10",123.7975,124.7489,122.3703,123.183,275600.0],["2017-10-11",123.2326,123.8867,122.1622,123.401,306200.0],["2017-10-12",122.846,123.4407,121.1314,122.5586,204100.0],["2017-10-13",122.965,123.2028,121.6072,122.7866,215400.0],["2017-10-16",122.7965,123.5101,121.9441,123.3614,188800.0],["2017-10-17",123.629,123.629,122.0928,122.519,184000.0],["2017-10-18",122.965,123.6786,122.3901,122.7568,221700.0],["2017-10-19",122.4298,122.5487,121.29,121.9144,445000.0],["2017-10-20",122.4793,123.6785,122.0829,122.7766,219800.0],["2017-10-23",122.7766,123.7677,121.4288,121.4684,247300.0],["2017-10-24",121.3495,123.3317,121.3495,122.9253,295900.0],["2017-10-25",123.1929,123.1929,117.9005,120.9035,401600.0],["2017-10-26",120.4773,125.849,118.9808,125.4427,409700.0],["2017-10-27",126.5032,126.7014,123.0938,125.0661,269000.0],["2017-10-30",125.1652,125.3337,122.965,123.3713,217300.0],["2017-10-31",124.4417,125.4625,123.6488,124.9174,167700.0],["2017-11-01",124.9273,125.8193,124.402,124.7588,183600.0],["2017-11-02",124.8381,125.6706,123.52,125.6409,204200.0],["2017-11-03",125.6707,126.1959,124.3624,124.5012,151100.0],["2017-11-06",124.6796,124.9967,123.5893,124.63,211100.0],["2017-11-07",124.7192,125.4031,123.7975,124.4813,162200.0],["2017-11-08",124.3624,125.5517,123.3218,125.0165,234800.0],["2017-11-09",124.2137,124.63,122.6775,124.4813,210200.0],["2017-11-10",124.2336,126.4437,123.1533,125.8292,196800.0],["2017-11-13",124.6399,126.7708,124.2336,126.1662,234100.0],["2017-11-14",126.077,127.0185,125.5121,126.0968,178500.0],["2017-11-15",124.9571,126.3149,123.7677,126.0572,208400.0],["2017-11-16",126.8203,127.0483,124.5309,126.8996,265900.0],["2017-11-17",126.7708,128.6935,126.3644,128.0195,418000.0],["2017-11-20",128.4556,131.4091,128.4358,130.081,209600.0],["2017-11-21",130.2396,130.4774,128.5845,130.081,195700.0],["2017-11-22",130.4279,130.4279,128.6737,129.4764,142700.0],["2017-11-24",129.4566,130.0513,128.6737,129.2881,67500.0],["2017-11-27",129.3971,130.2198,128.8719,128.9413,179200.0],["2017-11-28",129.308,131.637,128.971,131.2406,171100.0],["2017-11-29",131.3794,131.8551,128.5746,128.6737,222100.0],["2017-11-30",129.3278,130.9631,128.7034,130.5171,209000.0],["2017-12-01",129.7738,130.5964,128.4655,129.7143,300300.0],["2017-12-04",130.7946,131.5181,126.5825,126.5924,314500.0],["2017-12-05",126.3248,128.4259,125.3139,127.1276,235400.0],["2017-12-06",127.0879,128.0096,125.185,125.5616,249900.0],["2017-12-07",125.4823,127.8015,125.1057,127.0582,237300.0],["2017-12-08",127.7321,128.5944,126.9789,127.5339,141600.0],["2017-12-11",127.9303,128.079,126.077,126.8401,193400.0],["2017-12-12",127.0681,127.2861,125.1057,125.9085,231400.0],["2017-12-13",126.4734,127.6627,124.3624,124.412,231300.0],["2017-12-14",124.4219,125.5121,122.1919,122.4496,296400.0],["2017-12-15",122.7271,124.8679,122.4496,123.7876,331000.0],["2017-12-18",124.8183,126.8798,124.0453,126.1563,240300.0],["2017-12-19",126.6122,129.1196,125.631,127.2267,178600.0],["2017-12-20",127.2266,129.1989,126.295,128.4853,155500.0],["2017-12-21",128.4358,128.7827,126.3148,126.4734,113000.0],["2017-12-22",125.6409,126.0473,124.0353,124.2732,152600.0],["2017-12-26",123.7578,125.3238,123.4407,123.8966,108600.0],["2017-12-27",124.1146,125.0661,123.6885,124.7192,114100.0],["2017-12-28",125.1751,126.8996,124.6696,126.7014,178200.0],["2017-12-29",126.86,126.86,123.8966,124.0254,155800.0],["2018-01-02",123.8867,124.9273,123.2326,124.4417,228900.0],["2018-01-03",124.8778,127.0086,123.6686,126.5428,185100.0],["2018-01-04",127.8511,132.7272,127.8511,132.0533,287400.0],["2018-01-05",133.0939,135.9087,132.4299,135.5221,258700.0],["2018-01-08",135.651,136.6222,134.0355,134.6896,207900.0],["2018-01-09",134.9076,139.3874,134.9076,137.4647,301400.0],["2018-01-10",136.7907,137.4052,134.1643,134.7887,188800.0],["2018-01-11",135.5419,137.7422,133.8174,136.8502,161900.0],["2018-01-12",136.9691,138.1089,136.2952,136.8006,167700.0],["2018-01-16",136.424,136.424,129.9323,130.3288,603200.0],["2018-01-17",130.0216,135.5915,128.9413,134.9076,389100.0],["2018-01-18",134.1643,135.4131,130.755,131.2109,255800.0],["2018-01-19",131.2208,132.4398,129.8332,130.6757,340700.0],["2018-01-22",127.8511,129.08,125.403,128.2475,299300.0],["2018-01-23",128.4457,128.5745,125.9977,126.5825,430000.0],["2018-01-24",126.86,132.3903,126.86,130.8243,462600.0],["2018-01-25",131.7758,131.9641,128.6439,130.0612,417200.0],["2018-01-26",131.3199,134.4418,129.8332,134.0751,315800.0],["2018-01-29",133.9066,136.6123,131.9046,131.9244,257500.0],["2018-01-30",130.9235,132.2515,129.9026,130.1702,268300.0],["2018-01-31",130.9036,132.8363,128.4755,128.9214,242700.0],["2018-02-01",127.3654,130.7946,126.1265,126.7906,388900.0],["2018-02-02",125.4823,126.5527,122.3208,122.8262,368200.0],["2018-02-05",121.8054,122.6379,118.5348,118.9808,427100.0],["2018-02-06",117.3256,121.9243,115.0759,120.4773,653800.0],["2018-02-07",120.1899,125.8094,120.1899,123.6389,338000.0],["2018-02-08",123.5299,123.7777,118.8123,118.8123,318200.0],["2018-02-09",118.7429,120.6458,114.4217,117.7419,450700.0],["2018-02-12",118.9114,122.6181,118.1482,120.507,334600.0],["2018-02-13",119.8232,119.8232,117.7122,119.1096,197100.0],["2018-02-14",118.5249,122.8758,118.5249,122.2811,312400.0],["2018-02-15",122.737,123.6191,121.2702,123.2623,304300.0],["2018-02-16",123.1929,124.2336,121.5576,122.4,235200.0],["2018-02-20",121.4684,125.8986,121.4585,123.4506,251100.0],["2018-02-21",123.5993,125.0463,119.5259,123.3019,318800.0],["2018-02-22",121.3594,130.081,121.3594,126.4536,454700.0],["2018-02-23",127.1474,127.4546,124.7588,125.5121,309000.0],["2018-02-26",126.86,127.4843,125.2544,127.2663,297200.0],["2018-02-27",127.4645,127.8411,121.8153,123.2722,419500.0],["2018-02-28",123.2821,125.0463,121.6567,122.737,353200.0],["2018-03-01",122.519,125.8887,120.5665,122.3604,551800.0],["2018-03-02",121.627,125.2742,119.1294,120.5963,501500.0],["2018-03-05",119.7736,121.7657,119.3871,120.3287,408200.0],["2018-03-06",120.3386,123.1632,117.9401,119.5952,584700.0],["2018-03-07",118.4357,121.4387,117.3455,120.6656,285700.0],["2018-03-08",121.2206,121.8946,119.8331,121.0621,267500.0],["2018-03-09",121.7558,123.4506,120.3683,121.9937,433400.0],["2018-03-12",122.0432,124.0254,119.3078,121.8153,246800.0],["2018-03-13",122.0432,124.0155,119.3078,122.4199,348500.0],["2018-03-14",123.183,123.183,120.3088,120.9134,271400.0],["2018-03-15",121.0422,122.3802,119.9223,120.0412,337300.0],["2018-03-16",120.4872,121.6666,119.9223,120.8638,263600.0],["2018-03-19",120.2494,120.4377,117.4148,118.1383,315400.0],["2018-03-20",118.733,118.7627,117.1671,117.7122,244600.0],["2018-03-21",117.9699,120.626,117.9401,119.6944,193100.0],["2018-03-22",115.948,118.733,112.1819,112.4396,477700.0],["2018-03-23",112.3008,112.6378,107.6823,107.7913,493100.0],["2018-03-26",109.2581,112.8855,108.4851,111.8945,332400.0],["2018-03-27",112.2909,114.9867,108.9509,109.3672,268200.0],["2018-03-28",109.278,113.2721,106.6417,106.9291,428400.0],["2018-03-29",107.6823,110.0114,107.4841,109.2581,292900.0],["2018-04-02",108.9509,109.3176,104.9667,107.5336,396000.0],["2018-04-03",108.4554,110.6754,107.9301,109.5059,417800.0],["2018-04-04",107.4444,112.1323,107.4444,111.8251,345300.0],["2018-04-05",112.3107,113.9163,108.9113,112.4693,212200.0],["2018-04-06",111.7359,112.8955,109.9321,111.1016,261900.0],["2018-04-09",113.0144,113.8766,111.5476,112.281,348700.0],["2018-04-10",115.1056,116.394,114.1046,115.0263,349500.0],["2018-04-11",114.5902,115.5417,114.1046,114.3425,227400.0],["2018-04-12",115.5516,116.0868,113.946,114.2731,201500.0],["2018-04-13",115.1552,115.9877,110.8241,110.943,322300.0],["2018-04-16",113.1135,115.8588,111.8152,114.5407,297500.0],["2018-04-17",115.839,116.2453,114.3424,114.9966,418600.0],["2018-04-18",115.5813,116.1066,114.5704,115.2047,228400.0],["2018-04-19",114.838,115.6903,113.8172,114.8083,373600.0],["2018-04-20",114.3623,115.9777,113.9658,115.611,324100.0],["2018-04-23",117.177,117.4248,115.3534,115.6408,442600.0],["2018-04-24",116.285,117.4049,114.2929,115.1056,346000.0],["2018-04-25",114.8578,116.057,113.3613,115.8588,562100.0],["2018-04-26",113.282,123.9263,110.5565,123.0542,975700.0],["2018-04-27",124.3228,125.3139,121.1711,121.7261,454300.0],["2018-04-30",122.5388,124.2534,121.9144,123.3317,482800.0],["2018-05-01",122.7568,123.6389,120.6854,122.5388,348800.0],["2018-05-02",122.8758,123.8074,121.6072,123.4407,347800.0],["2018-05-03",122.628,123.1533,121.6765,122.4793,285500.0],["2018-05-04",122.4199,123.7479,121.5675,123.5695,200600.0],["2018-05-07",123.4308,124.0353,123.183,123.5101,289800.0],["2018-05-08",121.6765,124.6399,120.6359,124.2236,461200.0],["2018-05-09",124.4912,125.0958,123.7975,124.6399,206100.0],["2018-05-10",125.1255,128.8322,125.1255,128.079,339200.0],["2018-05-11",128.3169,128.5448,127.0086,127.2168,182100.0],["2018-05-14",127.7123,129.6747,127.7123,128.5151,144300.0],["2018-05-15",127.752,129.7936,125.9184,129.3278,207300.0],["2018-05-16",129.7837,132.7768,127.861,131.3595,307800.0],["2018-05-17",131.5082,133.8967,129.7242,132.8957,375000.0],["2018-05-18",132.6975,133.1138,130.8838,131.4685,448900.0],["2018-05-21",132.2119,132.5389,129.308,130.1107,380700.0],["2018-05-22",130.9036,132.2119,130.6955,131.1217,323900.0],["2018-05-23",130.1009,130.5468,126.741,128.3763,469000.0],["2018-05-24",127.9898,128.3664,126.2653,127.2068,209000.0],["2018-05-25",126.6419,127.9006,125.4526,126.9789,111700.0],["2018-05-29",125.8788,126.7906,125.076,125.5517,333600.0],["2018-05-30",125.7301,126.5825,124.4615,124.7192,242000.0],["2018-05-31",125.1255,125.7103,123.411,123.847,184000.0],["2018-06-01",124.0849,124.9075,123.6785,124.7489,328900.0],["2018-06-04",125.2445,127.1077,124.9075,126.9591,224900.0],["2018-06-05",126.8104,127.2267,125.2742,126.4437,395100.0],["2018-06-06",127.0879,127.1969,125.7004,126.8798,315700.0],["2018-06-07",127.5934,127.6627,125.5121,126.1662,302700.0],["2018-06-08",126.1662,126.1662,126.1662,126.1662,0.0],["2018-06-11",128.7629,130.6459,127.8114,130.3288,375800.0],["2018-06-12",130.6856,131.7461,129.9225,131.2109,319700.0],["2018-06-13",131.5776,132.2912,130.4081,131.2604,282200.0],["2018-06-14",131.6172,131.9839,130.5766,131.3298,225100.0],["2018-06-15",131.2604,131.3893,129.0106,129.972,331300.0],["2018-06-18",129.6449,135.1257,129.2485,134.204,296300.0],["2018-06-19",132.6975,134.4319,131.7361,134.2337,275800.0],["2018-06-20",134.9176,135.978,133.3417,135.2149,299700.0],["2018-06-21",135.0266,135.0266,132.5488,133.1237,309800.0],["2018-06-22",133.1336,133.7976,129.3377,130.6955,796300.0],["2018-06-25",130.636,133.0147,128.7728,130.6162,304600.0],["2018-06-26",130.7748,135.6014,129.7143,132.1425,296500.0],["2018-06-27",132.4299,133.4606,130.6162,130.7153,243600.0],["2018-06-28",130.2594,131.8055,124.8877,127.415,264100.0],["2018-06-29",127.8015,130.0612,127.4645,128.0889,242300.0],["2018-07-02",125.6806,127.306,123.9164,125.8292,696000.0],["2018-07-03",126.3941,127.2465,123.6389,124.4318,124800.0],["2018-07-05",125.9482,127.7619,125.5715,127.5339,335200.0],["2018-07-06",134.1346,136.0474,130.3387,135.0563,1729300.0],["2018-07-09",135.2446,138.099,135.2446,137.1871,927600.0],["2018-07-10",137.1971,138.208,134.977,135.7897,5116700.0],["2018-07-11",135.0761,135.7798,131.3298,132.0038,947600.0],["2018-07-12",132.2515,132.3605,129.7044,130.9433,538500.0],["2018-07-13",126.8203,131.3397,124.6795,129.863,1180000.0],["2018-07-16",129.6846,129.6945,126.8401,127.1077,626800.0],["2018-07-17",127.2168,131.0126,126.86,130.5369,362600.0],["2018-07-18",127.9898,130.8838,127.9898,129.744,323700.0],["2018-07-19",129.3773,129.7936,127.3951,128.5052,303400.0],["2018-07-20",127.9303,128.4061,125.5815,127.0086,376600.0],["2018-07-23",126.5725,126.6023,125.1553,126.186,336000.0],["2018-07-24",126.9888,128.2376,123.3218,124.5507,337100.0],["2018-07-25",123.3911,125.185,119.0105,123.4209,1006000.0],["2018-07-26",120.953,122.6875,112.1323,115.3335,1856600.0],["2018-07-27",113.6388,120.8638,112.6279,113.4505,993800.0],["2018-07-30",112.9252,115.8291,111.6962,114.2731,786900.0],["2018-07-31",114.3821,116.6121,113.4604,116.0372,569700.0],["2018-08-01",115.6507,116.1363,110.0312,112.945,717800.0],["2018-08-02",111.9638,113.8965,110.279,113.4703,468600.0],["2018-08-03",116.057,116.6616,113.6289,116.3742,559900.0],["2018-08-06",116.3345,116.5427,115.3732,116.3246,339300.0],["2018-08-07",116.4237,118.6636,115.9877,117.9996,432800.0],["2018-08-08",118.2077,120.9828,116.9391,119.6844,1403400.0],["2018-08-09",119.397,120.6755,117.4049,119.9223,690700.0],["2018-08-10",119.1096,119.1096,114.6993,115.0164,779400.0],["2018-08-13",115.4029,118.069,112.7171,113.4406,583000.0],["2018-08-14",114.501,116.2553,113.2919,115.1948,363100.0],["2018-08-15",114.5209,115.4723,111.7656,113.6982,575500.0],["2018-08-16",115.3335,117.0878,114.6001,114.7686,414000.0],["2018-08-17",114.2136,116.8995,113.6189,116.5526,291800.0],["2018-08-20",116.6121,118.8519,116.6121,117.2464,382400.0],["2018-08-21",118.178,119.4466,117.7815,118.3366,387200.0],["2018-08-22",116.949,116.949,113.3514,113.8866,645400.0],["2018-08-23",113.8766,114.4118,112.9847,114.2334,344900.0],["2018-08-24",114.2731,115.0759,111.3791,111.6169,580000.0],["2018-08-27",112.4296,117.7915,112.0431,116.4436,546500.0],["2018-08-28",116.8103,117.4446,114.1641,116.7706,523900.0],["2018-08-29",116.9391,116.9391,113.5496,113.8172,378500.0],["2018-08-30",113.2225,113.4009,110.7151,111.3791,577400.0],["2018-08-31",110.8241,110.9925,107.8805,109.4068,516500.0],["2018-09-04",109.4167,109.4167,106.5425,108.0391,505400.0],["2018-09-05",107.5535,107.9301,105.0163,105.2442,563700.0],["2018-09-06",104.818,106.0272,103.7477,104.8379,498000.0],["2018-09-07",104.6198,104.9568,101.6565,102.38,803600.0],["2018-09-10",102.4295,105.264,102.1421,105.0658,380800.0],["2018-09-11",104.818,104.8478,101.1708,104.1144,373800.0],["2018-09-12",104.1738,104.5604,100.3581,100.7546,529000.0],["2018-09-13",101.0122,101.4384,99.7238,100.0509,376800.0],["2018-09-14",100.4572,103.1233,100.1103,102.8557,661000.0],["2018-09-17",102.9845,103.2818,101.7159,102.0331,392700.0],["2018-09-18",101.7754,102.4691,99.7337,101.1807,515900.0],["2018-09-19",101.0717,104.491,101.0717,102.4989,607800.0],["2018-09-20",103.2125,107.2561,103.0539,106.2254,788600.0],["2018-09-21",106.265,107.4543,101.0321,101.5177,1029000.0],["2018-09-24",104.0053,105.1649,98.0885,99.6049,526000.0],["2018-09-25",99.0994,99.3373,94.2431,94.4908,954600.0],["2018-09-26",94.0845,95.6306,93.6088,93.7079,632700.0],["2018-09-27",94.0052,94.0052,92.3005,92.6276,836500.0],["2018-09-28",92.1816,93.3907,91.3887,92.0726,538600.0],["2018-10-01",92.8655,94.8972,91.9536,92.3402,437600.0],["2018-10-02",91.3392,93.2024,90.6751,92.687,410900.0],["2018-10-03",93.3907,95.2044,93.0339,93.1925,704000.0],["2018-10-04",93.5196,93.5196,90.6454,91.1905,349100.0],["2018-10-05",90.9923,90.9923,87.3352,87.7019,731300.0],["2018-10-08",87.4838,89.2777,86.6017,88.9903,335500.0],["2018-10-09",88.4154,88.4254,85.1746,85.5413,497200.0],["2018-10-10",85.016,85.3629,81.7454,81.8544,787600.0],["2018-10-11",81.3093,83.3014,80.893,81.8841,847800.0],["2018-10-12",83.6285,83.8366,78.9802,80.9723,1017700.0],["2018-10-15",80.1695,81.8048,79.2776,79.6145,895200.0],["2018-10-16",80.2191,82.1716,79.228,79.4659,756100.0],["2018-10-17",79.0199,81.3787,75.4024,76.4926,899300.0],["2018-10-18",76.3142,76.9089,74.005,74.223,795800.0],["2018-10-19",73.8563,77.7414,72.6273,76.0466,1070800.0],["2018-10-22",76.6214,77.8504,75.3727,77.1566,672400.0],["2018-10-23",75.5411,80.5263,74.8771,78.5739,979900.0],["2018-10-24",78.1874,78.1874,72.3597,72.6273,939500.0],["2018-10-25",71.1605,73.4004,66.6709,71.3786,2022100.0],["2018-10-26",68.1079,71.9336,67.1466,71.3587,1204600.0],["2018-10-29",73.1625,79.01,71.9038,73.1427,1169200.0],["2018-10-30",73.1031,75.3132,71.9038,74.8672,723100.0],["2018-10-31",76.1556,79.1091,75.442,78.336,1105100.0],["2018-11-01",80.1795,84.4412,79.4857,83.7177,1240900.0],["2018-11-02",84.1339,84.5205,80.0903,82.5581,745200.0],["2018-11-05",82.5482,82.5482,78.1378,78.7919,579100.0],["2018-11-06",79.1586,80.5561,78.4054,79.6542,698500.0],["2018-11-07",80.1695,81.458,79.01,81.3192,598600.0],["2018-11-08",80.3579,83.6681,79.4262,81.8445,605100.0],["2018-11-09",81.1805,81.4183,77.4044,78.4946,531500.0],["2018-11-12",78.2766,78.3757,75.4817,75.6303,841800.0],["2018-11-13",76.1061,79.3271,76.1061,78.0387,556900.0],["2018-11-14",78.7027,80.7741,78.7027,79.7236,651500.0],["2018-11-15",79.5452,79.9614,75.9673,78.5739,522300.0],["2018-11-16",77.7909,79.0694,76.0962,78.0684,488000.0],["2018-11-19",77.9693,78.7721,75.5808,76.2547,612100.0],["2018-11-20",74.8375,77.4341,74.5005,76.0466,589200.0],["2018-11-21",76.8692,80.2687,76.1061,79.0496,337400.0],["2018-11-23",78.118,79.9911,77.672,78.7126,96700.0],["2018-11-26",79.6046,81.0714,78.1279,79.7731,398900.0],["2018-11-27",79.1785,79.4659,73.6184,74.6789,606400.0],["2018-11-28",74.0743,75.888,72.2606,74.9465,664900.0],["2018-11-29",74.8176,76.0367,72.0426,73.1031,455100.0],["2018-11-30",73.1031,73.7968,72.4588,73.1625,490700.0],["2018-12-03",77.226,77.9198,74.9465,77.6918,719900.0],["2018-12-04",76.2745,77.2557,72.3597,73.0337,504500.0],["2018-12-06",71.4083,71.7948,69.3369,71.0713,583400.0],["2018-12-07",71.0019,72.3696,66.9087,66.988,731400.0],["2018-12-10",63.985,64.9464,60.2287,63.5687,1083500.0],["2018-12-11",65.6699,67.0376,64.9563,65.3428,865100.0],["2018-12-12",66.6609,67.5529,63.4795,63.5588,528500.0],["2018-12-13",64.1237,64.2427,61.1406,61.7253,779000.0],["2018-12-14",60.1891,62.4389,59.3665,59.5647,888100.0],["2018-12-17",59.3863,61.1604,57.642,59.307,890400.0],["2018-12-18",60.0107,61.4676,58.8313,59.981,911800.0],["2018-12-19",60.0107,62.1812,58.0583,58.6034,954900.0],["2018-12-20",58.7025,61.091,58.7025,60.2981,636600.0],["2018-12-21",60.9027,63.321,60.1395,60.2783,1153200.0],["2018-12-24",59.6242,61.4181,58.3556,59.5548,293900.0],["2018-12-26",60.2486,63.1723,59.1683,63.1723,431400.0],["2018-12-27",61.9632,62.7858,60.1197,62.4884,309400.0],["2018-12-28",62.8056,63.3903,59.9512,60.4071,621500.0],["2018-12-31",61.0514,61.0514,58.2069,59.7431,534900.0],["2019-01-02",58.6826,61.3685,57.8997,60.4567,592400.0],["2019-01-03",59.9711,60.1098,56.086,57.305,867000.0],["2019-01-04",56.9185,60.3675,56.3139,60.3576,845100.0],["2019-01-07",61.7848,62.6966,59.0196,62.0623,733400.0],["2019-01-08",63.43,66.3933,63.4002,65.214,759300.0],["2019-01-09",65.9077,69.1585,65.9077,68.3954,630400.0],["2019-01-10",67.9295,68.3755,64.8671,65.0356,660300.0],["2019-01-11",65.1644,66.0861,63.0831,65.1347,701500.0],["2019-01-14",64.4607,66.7204,63.4399,66.3042,798400.0],["2019-01-15",65.541,69.545,64.9166,69.3765,1460900.0],["2019-01-16",69.2576,72.2705,67.1268,70.6551,1670500.0],["2019-01-17",70.5064,71.7849,70.0703,70.9226,912500.0],["2019-01-18",71.1704,76.6809,70.8632,75.6502,1004400.0],["2019-01-22",74.7086,74.9564,71.9831,72.6075,489300.0],["2019-01-23",72.8355,73.222,68.7422,69.8126,434800.0],["2019-01-24",70.2091,73.4202,70.2091,73.2319,398600.0],["2019-01-25",74.0743,75.7195,72.8256,74.6492,371200.0],["2019-01-28",73.5292,74.8573,72.9445,74.6095,251200.0],["2019-01-29",74.5104,75.1447,73.1229,74.5996,295500.0],["2019-01-30",74.6888,76.2944,73.0931,76.1457,269300.0],["2019-01-31",75.9277,76.78,75.2934,76.2052,466000.0],["2019-02-01",76.007,77.4837,75.2636,77.2458,418300.0],["2019-02-04",77.1071,77.1368,74.996,76.4827,338500.0],["2019-02-05",76.3439,77.226,76.0169,76.9981,252700.0],["2019-02-06",77.3846,79.7731,75.9772,79.456,460400.0],["2019-02-07",78.5937,78.5937,74.0644,74.9465,647200.0],["2019-02-08",74.441,74.7582,71.22,72.8255,709100.0],["2019-02-11",72.9841,75.4916,71.101,74.3221,518500.0],["2019-02-12",75.2636,78.0783,74.4509,77.3053,420000.0],["2019-02-13",77.5729,79.0595,77.226,77.8306,396100.0],["2019-02-14",77.3647,80.0011,76.5917,79.9812,467400.0],["2019-02-15",80.8336,82.1815,80.2488,80.6453,426300.0],["2019-02-19",80.4669,82.0031,79.5749,81.5769,422600.0],["2019-02-20",81.904,83.2122,81.8742,82.122,431800.0],["2019-02-21",86.2152,90.4967,84.5502,89.2678,994100.0],["2019-02-22",90.0111,92.0329,87.8505,88.3064,570200.0],["2019-02-25",88.3956,89.1092,86.8991,87.3352,497100.0],["2019-02-26",87.3451,88.1181,86.0269,86.126,447600.0],["2019-02-27",85.8287,86.2053,84.5006,85.0259,510900.0],["2019-02-28",84.8079,85.4124,82.9743,84.8971,474000.0],["2019-03-01",85.68,86.7207,84.0943,84.7781,382000.0],["2019-03-04",85.0457,87.1171,84.1736,85.0656,378500.0],["2019-03-05",85.2836,85.3728,84.0645,84.5601,270500.0],["2019-03-06",84.461,84.461,81.23,81.2697,351400.0],["2019-03-07",80.9029,82.4986,77.999,78.7424,523800.0],["2019-03-08",78.0288,78.9406,77.3449,77.5332,717900.0],["2019-03-11",77.9693,78.901,76.4629,77.0476,932200.0],["2019-03-12",77.0476,77.3053,76.1754,76.562,881300.0],["2019-03-13",77.1566,79.4659,75.4519,75.561,446800.0],["2019-03-14",74.9861,76.334,73.1724,73.3013,526200.0],["2019-03-15",73.5986,75.2934,72.4588,74.3816,631700.0],["2019-03-18",74.4212,75.7394,73.3409,74.223,686600.0],["2019-03-19",74.9366,77.1765,73.4698,73.6878,612800.0],["2019-03-20",72.9643,75.7592,71.0515,71.5569,416100.0],["2019-03-21",71.3785,73.0337,71.2001,71.7552,721400.0],["2019-03-22",70.9623,71.2101,67.7908,67.8701,524800.0],["2019-03-25",67.8205,69.1486,67.1168,68.4152,424800.0],["2019-03-26",68.7323,69.7135,67.8701,68.8413,355400.0],["2019-03-27",69.1387,69.8523,67.2556,67.9296,861100.0],["2019-03-28",67.9295,69.4063,66.9979,67.543,497800.0],["2019-03-29",67.6818,72.3796,66.6709,66.7501,1121300.0],["2019-04-01",67.771,71.7651,67.5529,70.8533,570500.0],["2019-04-02",70.9226,71.3885,69.5946,71.101,418900.0],["2019-04-03",72.3102,75.6799,71.8543,74.1338,750100.0],["2019-04-04",73.9851,75.9078,73.886,75.442,489000.0],["2019-04-05",75.1943,76.0962,73.5887,74.7483,435100.0],["2019-04-08",74.6492,76.7602,74.4311,76.5322,308300.0],["2019-04-09",76.1556,76.5322,74.9068,75.7889,547400.0],["2019-04-10",75.9673,79.7037,75.9673,79.5848,609700.0],["2019-04-11",79.3668,80.2191,76.8989,79.6839,437500.0],["2019-04-12",80.5759,83.4996,80.5759,81.8643,478900.0],["2019-04-15",82.1418,82.9545,80.5957,81.1805,300200.0],["2019-04-16",81.0219,81.9337,79.3668,79.4758,451500.0],["2019-04-17",80.2588,82.2707,80.1795,81.5769,442800.0],["2019-04-18",81.4381,82.1815,80.5164,81.7057,251600.0],["2019-04-22",81.4381,81.9337,79.6641,80.0308,244300.0],["2019-04-23",81.6661,82.5581,78.9009,79.456,579500.0],["2019-04-24",79.3569,80.1993,78.9307,79.01,545500.0],["2019-04-25",74.332,74.332,60.1495,60.4071,4087500.0],["2019-04-26",60.4666,65.7095,59.2277,63.2318,2128300.0],["2019-04-29",63.2318,65.4617,61.9532,64.9067,875200.0],["2019-04-30",64.5004,65.5311,63.1921,65.432,620400.0],["2019-05-01",65.6203,66.096,64.9265,65.0157,680000.0],["2019-05-02",64.986,66.1654,64.203,64.7977,577500.0],["2019-05-03",64.7184,65.4122,63.1723,64.1535,422100.0],["2019-05-06",62.6668,64.5301,61.4775,63.7471,528100.0],["2019-05-07",62.8056,63.9156,61.4577,61.8938,600000.0],["2019-05-08",61.8541,63.2218,61.8541,62.0127,427700.0],["2019-05-09",60.7045,61.6361,59.7629,60.9126,514700.0],["2019-05-10",60.5162,61.6857,59.6143,61.1703,568900.0],["2019-05-13",59.4161,59.8323,55.4814,55.6202,811900.0],["2019-05-14",57.2852,57.3149,54.7381,55.7787,698900.0],["2019-05-15",55.194,55.7787,53.2911,54.9462,644300.0],["2019-05-16",54.6588,54.8075,51.2494,51.8837,1160500.0],["2019-05-17",51.3585,52.6766,50.9026,50.9224,498000.0],["2019-05-20",50.298,50.9422,48.4347,48.8213,750200.0],["2019-05-21",49.3069,49.4159,47.8203,48.4347,686600.0],["2019-05-22",48.0879,49.0393,45.7885,46.1255,776500.0],["2019-05-23",45.5407,46.6111,44.4307,46.5021,653600.0],["2019-05-24",47.1562,48.0779,46.2345,46.4327,366600.0],["2019-05-28",46.8886,49.1186,45.9273,48.4446,715900.0],["2019-05-29",47.8104,48.5933,46.4922,48.1176,517400.0],["2019-05-30",48.0383,49.3465,47.186,47.622,446700.0],["2019-05-31",45.2533,46.4228,43.6478,44.1136,700100.0],["2019-06-03",44.292,45.9669,43.727,44.5001,857200.0],["2019-06-04",46.0958,48.96,46.0958,48.7023,478900.0],["2019-06-05",48.7122,49.5745,47.4536,49.0195,675200.0],["2019-06-06",48.7717,48.9798,47.6914,48.8807,457600.0],["2019-06-07",48.8609,50.3773,48.8609,49.7232,423800.0],["2019-06-10",51.2098,52.8947,49.8024,50.0304,595200.0],["2019-06-11",50.6052,53.1325,50.3674,50.7539,381500.0],["2019-06-12",50.3773,51.5567,49.6637,50.9026,548200.0],["2019-06-13",50.853,52.0621,50.0106,52.0225,541500.0],["2019-06-14",51.517,53.1623,50.9918,51.8045,786500.0],["2019-06-17",51.5567,53.1226,50.9224,52.518,559800.0],["2019-06-18",52.9938,54.4308,52.4883,52.855,648300.0],["2019-06-19",52.9839,53.638,51.6855,52.2505,623300.0],["2019-06-20",53.1127,54.1831,52.4487,53.1226,396300.0],["2019-06-21",53.1028,53.965,52.5676,53.6776,373900.0],["2019-06-24",53.6776,53.9353,52.5379,53.1424,311500.0],["2019-06-25",53.975,54.6092,53.1821,54.302,503000.0],["2019-06-26",54.3912,56.4923,54.3912,55.6895,769400.0],["2019-06-27",55.6995,57.2059,55.6995,57.087,511900.0],["2019-06-28",57.414,58.6628,57.196,58.0583,3664300.0],["2019-07-01",59.4854,60.4765,55.531,55.858,520400.0],["2019-07-02",55.9472,56.4428,54.0146,54.8075,714600.0],["2019-07-03",55.0156,55.2535,54.2029,54.8669,398000.0],["2019-07-05",54.5498,55.7787,54.3218,54.6984,304000.0],["2019-07-08",54.1137,55.2237,52.5478,52.6568,663300.0],["2019-07-09",52.4685,53.4199,51.0611,52.7955,445800.0],["2019-07-10",53.2812,54.4507,52.2405,54.1137,623100.0],["2019-07-11",54.0047,54.5002,53.2217,53.7866,403800.0],["2019-07-12",54.0939,57.414,54.0939,56.3536,532400.0],["2019-07-15",56.6212,57.2753,54.3119,56.3833,544500.0],["2019-07-16",55.6895,57.9988,54.0542,56.2743,556400.0],["2019-07-17",56.0959,56.0959,53.7272,54.8075,552300.0],["2019-07-18",54.4903,55.3922,53.7767,55.3526,458000.0],["2019-07-19",55.8778,58.6331,55.8778,57.8898,589000.0],["2019-07-22",58.2664,59.4854,57.087,57.5528,539300.0],["2019-07-23",59.1088,61.4973,58.9403,60.2684,649200.0],["2019-07-24",60.0008,63.0633,57.3942,62.9741,982800.0],["2019-07-25",62.7957,69.3964,62.766,69.218,1483300.0],["2019-07-26",69.218,69.5351,66.0861,66.2149,689800.0],["2019-07-29",66.3339,67.8602,65.2239,67.7908,836200.0],["2019-07-30",66.7204,67.5727,63.3705,67.5331,673600.0],["2019-07-31",67.8106,68.1377,64.4013,65.2932,829700.0],["2019-08-01",66.7006,66.7006,60.7342,61.6857,614400.0],["2019-08-02",61.0216,61.7352,59.7629,61.5965,727600.0],["2019-08-05",59.8125,60.6549,58.5736,60.1891,397000.0],["2019-08-06",60.8531,61.9532,59.0493,61.2099,388800.0],["2019-08-07",59.981,61.7749,59.8323,60.8928,375500.0],["2019-08-08",61.5667,62.7263,60.4468,61.0315,508000.0],["2019-08-09",60.7144,61.3289,58.4844,61.1505,549400.0],["2019-08-12",60.536,61.2298,58.2267,59.1485,430500.0],["2019-08-13",59.2476,62.7659,58.2168,62.647,379900.0],["2019-08-14",61.0117,61.1306,59.4854,60.5657,376100.0],["2019-08-15",60.2882,61.4478,59.1485,60.1891,301600.0],["2019-08-16",60.8928,63.5192,60.7342,63.311,287400.0],["2019-08-19",64.5004,65.5509,63.9453,65.0256,533300.0],["2019-08-20",65.1644,67.1367,64.0147,66.8988,584800.0],["2019-08-21",67.8403,68.9008,66.6709,67.7412,998000.0],["2019-08-22",68.207,68.5936,66.6411,67.5727,309400.0],["2019-08-23",66.5222,67.325,60.7937,61.3685,589600.0],["2019-08-26",62.6569,65.1247,61.6658,65.1049,337900.0],["2019-08-27",65.4221,66.7601,63.1822,63.8363,359000.0],["2019-08-28",63.5985,65.7095,63.321,65.6599,360800.0],["2019-08-29",66.6808,69.0693,65.0851,68.435,326800.0],["2019-08-30",69.0693,69.882,67.8403,68.3557,317100.0],["2019-09-03",67.5728,67.8205,64.4706,65.4023,397000.0],["2019-09-04",66.77,69.2675,66.1951,69.218,323900.0],["2019-09-05",70.7938,76.0169,69.3865,75.8979,629400.0],["2019-09-06",75.997,78.0684,74.3221,77.3648,548200.0],["2019-09-09",78.3063,82.9248,76.9089,82.5482,656900.0],["2019-09-10",81.7751,82.9644,80.7147,82.7067,477100.0],["2019-09-11",82.7464,82.7464,77.4936,80.1299,827400.0],["2019-09-12",76.5719,81.4381,75.6799,80.6255,744400.0],["2019-09-13",82.6473,82.8951,79.8722,80.3579,360100.0],["2019-09-16",79.7136,81.5967,78.9505,79.7929,329500.0],["2019-09-17",79.1983,80.4867,76.2745,77.2359,537600.0],["2019-09-18",77.0674,77.4639,73.549,75.8484,498500.0],["2019-09-19",75.997,77.444,75.2339,76.5917,299600.0],["2019-09-20",76.4133,77.6819,75.6997,76.1953,474300.0],["2019-09-23",75.3826,77.6324,75.3528,76.4232,266100.0],["2019-09-24",76.8494,77.1864,74.5203,76.1358,403200.0],["2019-09-25",70.6352,77.5531,70.6352,77.3053,444800.0],["2019-09-26",77.4738,80.4173,76.0961,80.1299,439800.0],["2019-09-27",80.1299,82.0824,78.901,80.3182,448700.0],["2019-09-30",80.4669,82.2112,79.4262,81.8049,295700.0],["2019-10-01",82.5482,83.6483,80.1299,80.3182,459200.0],["2019-10-02",78.9307,80.1596,77.5729,78.3063,321700.0],["2019-10-03",78.1973,78.8018,75.561,78.336,306800.0],["2019-10-04",78.4847,79.2974,77.7116,79.0298,289200.0],["2019-10-07",78.5243,78.6234,77.3647,77.4539,402800.0],["2019-10-08",76.0367,77.2756,72.3994,72.558,595400.0],["2019-10-09",73.5292,77.454,71.8543,75.0555,451300.0],["2019-10-10",75.4916,78.1081,75.4916,77.5134,220600.0],["2019-10-11",79.0694,82.1121,78.2072,81.5273,389500.0],["2019-10-14",81.1309,81.6562,79.5352,81.0021,229500.0],["2019-10-15",81.2895,84.3222,80.229,81.676,355400.0],["2019-10-16",81.2598,82.7959,80.338,81.8346,301800.0],["2019-10-17",83.0041,83.1825,81.9535,83.0635,347900.0],["2019-10-18",82.8653,85.0556,82.5779,84.1438,294100.0],["2019-10-21",85.4322,85.8089,82.4491,83.4104,390900.0],["2019-10-22",83.797,84.4412,81.904,84.2727,371300.0],["2019-10-23",84.0943,84.352,79.456,83.1726,977600.0],["2019-10-24",104.6991,105.046,86.5324,90.2391,2379100.0],["2019-10-25",91.6662,97.2956,90.685,94.4116,703300.0],["2019-10-28",95.6702,95.6702,92.4888,93.916,509400.0],["2019-10-29",93.4006,95.5612,92.0528,92.7763,463800.0],["2019-10-30",92.0726,94.1935,89.3867,93.7475,437400.0],["2019-10-31",92.5979,93.0637,89.3372,92.1915,478000.0],["2019-11-01",93.1529,94.3719,91.3986,91.8446,773600.0],["2019-11-04",93.0439,94.4512,92.0429,93.4502,473500.0],["2019-11-05",94.3422,96.6514,93.6286,95.0161,338800.0],["2019-11-06",94.8675,94.8675,90.9923,91.7653,476500.0],["2019-11-07",93.361,95.2342,93.361,94.4314,263600.0],["2019-11-08",94.2431,95.2243,92.3204,93.4403,351600.0],["2019-11-11",92.7267,94.2332,91.3986,94.0349,215000.0],["2019-11-12",94.1142,95.9081,93.579,93.7773,213100.0],["2019-11-13",93.0439,93.1628,91.022,91.5077,383600.0],["2019-11-14",91.4977,93.133,91.1211,92.2212,153700.0],["2019-11-15",93.143,93.143,90.9526,92.2014,181300.0],["2019-11-18",91.7455,92.4789,90.4769,91.577,147300.0],["2019-11-19",91.1509,92.5681,90.1796,90.7544,192500.0],["2019-11-20",90.3481,90.9923,88.3064,89.1984,314000.0],["2019-11-21",89.7931,90.5265,88.7722,89.5354,302900.0],["2019-11-22",90.5364,93.2619,89.6048,92.4095,242400.0],["2019-11-25",93.3412,93.7475,91.4383,92.7663,385900.0],["2019-11-26",92.6276,93.6781,91.8744,93.5592,193000.0],["2019-11-27",93.9953,94.808,92.6177,94.0845,188900.0],["2019-11-29",93.361,93.8169,92.0924,92.697,121500.0],["2019-12-02",92.588,93.143,90.695,92.2807,259800.0],["2019-12-03",90.804,90.8634,88.1578,90.4373,219800.0],["2019-12-04",91.3491,93.1132,91.2995,91.6068,239300.0],["2019-12-05",92.2113,93.0835,90.2688,92.8754,171800.0],["2019-12-06",93.9061,95.4225,92.2014,92.2312,236200.0],["2019-12-09",91.8645,92.1023,90.6157,90.9328,378400.0],["2019-12-10",91.131,91.4977,88.802,89.5849,549100.0],["2019-12-11",90.1796,92.578,89.4264,92.4095,307100.0],["2019-12-12",92.3699,94.0151,91.6167,92.687,222700.0],["2019-12-13",92.4096,94.0349,88.9011,89.3768,221600.0],["2019-12-16",90.0904,91.9735,89.5651,90.0805,257800.0],["2019-12-17",90.1201,90.9526,89.4462,89.8922,328600.0],["2019-12-18",90.1399,91.022,88.6137,89.6444,353100.0],["2019-12-19",89.7138,90.3382,88.9506,89.6444,395700.0],["2019-12-20",90.3778,93.024,87.5334,88.1082,923000.0],["2019-12-23",88.1181,88.8317,87.3054,87.8307,212300.0],["2019-12-24",87.91,87.91,86.6909,87.5136,97600.0],["2019-12-26",87.7712,88.4452,86.1756,86.3738,175100.0],["2019-12-27",86.5918,86.9486,85.6008,85.8584,188700.0],["2019-12-30",86.2449,86.6216,85.3431,85.5512,177300.0],["2019-12-31",85.3827,86.7603,85.3827,85.8188,254600.0],["2020-01-02",86.8693,89.0894,86.0368,89.0597,428400.0],["2020-01-03",87.2559,88.1677,86.7504,88.0686,352400.0],["2020-01-06",86.8693,87.8803,85.0953,85.5611,259200.0],["2020-01-07",85.3331,86.1161,84.5204,84.5601,225600.0],["2020-01-08",84.4213,86.0566,83.9555,85.799,225700.0],["2020-01-09",86.6315,86.6315,83.5194,83.8663,248600.0],["2020-01-10",83.6483,84.7881,83.0041,83.9555,406300.0],["2020-01-13",83.6879,85.8089,83.1032,85.7494,321900.0],["2020-01-14",87.127,89.5255,86.0566,87.4937,441700.0],["2020-01-15",87.0279,87.7514,85.7098,86.4035,356000.0],["2020-01-16",86.9883,89.3074,86.9883,89.0894,231400.0],["2020-01-17",89.2281,90.3084,88.0884,88.7128,194600.0],["2020-01-21",89.7237,93.3214,87.0973,87.7316,433000.0],["2020-01-22",88.1181,89.1092,85.5908,85.6007,196700.0],["2020-01-23",84.8376,86.8099,82.4193,86.7603,256000.0],["2020-01-24",86.8396,86.8396,83.4798,84.6691,200800.0],["2020-01-27",81.785,84.1141,80.5462,81.8445,219800.0],["2020-01-28",82.7662,85.8188,81.1706,85.6602,317300.0],["2020-01-29",86.0467,86.3837,83.6582,84.6889,192500.0],["2020-01-30",83.4996,84.3123,81.1507,82.8158,213600.0],["2020-01-31",82.5482,82.5482,78.9406,79.0992,385600.0],["2020-02-03",79.6244,82.0625,76.3043,81.4183,270600.0],["2020-02-04",83.2717,86.6909,82.6671,85.6007,355900.0],["2020-02-05",86.6612,87.2658,85.3926,85.8584,213300.0],["2020-02-06",85.8188,86.0071,81.1507,81.7949,239600.0],["2020-02-07",81.1507,81.1507,79.0496,79.5352,163400.0],["2020-02-10",79.2577,80.2092,78.9703,79.6145,128000.0],["2020-02-11",79.9119,83.4005,77.9792,83.0635,282700.0],["2020-02-12",84.233,86.8099,84.1339,85.9873,314200.0],["2020-02-13",84.9565,87.1865,84.3321,87.0477,242700.0],["2020-02-14",86.9685,86.9685,82.7167,82.9545,321800.0],["2020-02-18",82.3698,84.2628,79.2082,82.0923,511200.0],["2020-02-19",82.2608,85.5215,82.2608,84.9565,516400.0],["2020-02-20",71.5074,80.9327,71.5074,78.4351,1209300.0],["2020-02-21",77.563,77.6522,72.5679,75.3727,714000.0],["2020-02-24",70.6947,71.7552,69.4856,69.7829,660700.0],["2020-02-25",70.5064,71.1803,65.4815,66.2645,654100.0],["2020-02-26",68.0485,69.2081,65.1743,66.9682,740000.0],["2020-02-27",64.6887,67.7412,63.43,64.9662,508100.0],["2020-02-28",61.9731,65.3527,61.3784,64.4607,844700.0],["2020-03-02",64.9464,67.2259,62.8452,66.7898,422700.0],["2020-03-03",66.9087,68.8612,63.43,65.8383,500400.0],["2020-03-04",67.1168,67.9989,64.758,67.8701,438500.0],["2020-03-05",65.541,66.5321,62.2704,63.6976,539400.0],["2020-03-06",61.0216,64.203,59.2773,59.8224,477600.0],["2020-03-09",54.8669,57.3248,54.0245,54.4011,784900.0],["2020-03-10",57.1167,59.1385,52.964,57.6717,694500.0],["2020-03-11",55.6301,57.5924,54.53,55.2634,439100.0],["2020-03-12",50.4467,53.7074,49.3565,50.1791,452100.0],["2020-03-13",53.3506,56.1157,48.9105,55.9869,405900.0],["2020-03-16",49.1582,49.8817,44.2622,46.1651,640400.0],["2020-03-17",47.6815,48.1275,43.291,45.9174,487500.0],["2020-03-18",42.617,44.0442,38.8608,41.4971,574500.0],["2020-03-19",40.5357,49.0591,39.6536,47.9293,471600.0],["2020-03-20",49.852,53.2316,45.4912,46.294,698800.0],["2020-03-23",46.5021,50.8332,44.5001,47.6617,470200.0],["2020-03-24",50.6251,54.7678,48.2662,49.5547,463400.0],["2020-03-25",50.1691,53.2812,47.8401,50.0205,469600.0],["2020-03-26",50.1691,53.4001,48.1275,52.8649,384800.0],["2020-03-27",50.3872,54.2822,47.3544,51.5567,296000.0],["2020-03-30",51.6954,52.2604,49.8718,51.1404,426500.0],["2020-03-31",51.2891,53.8659,46.8688,47.5527,401900.0],["2020-04-01",45.8579,46.6706,41.0808,41.8935,386500.0],["2020-04-02",41.1898,44.4505,38.3454,40.1096,389800.0],["2020-04-03",39.9708,41.5466,38.9599,40.0204,341600.0],["2020-04-06",42.2305,45.5606,41.3682,44.9857,492400.0],["2020-04-07",47.295,49.5547,45.6399,46.1255,372700.0],["2020-04-08",47.7905,50.6944,45.7588,49.8223,335900.0],["2020-04-09",51.9135,53.3208,50.1592,50.7043,586300.0],["2020-04-13",51.0314,51.0314,47.3941,49.4258,423000.0],["2020-04-14",51.7945,53.083,50.298,52.3595,465400.0],["2020-04-15",48.9897,49.5745,47.2157,47.7013,336200.0],["2020-04-16",47.632,48.3059,45.8579,47.5923,425300.0],["2020-04-17",50.4863,51.6657,49.9908,50.9719,349200.0],["2020-04-20",49.0889,49.4457,47.741,48.2167,340600.0],["2020-04-21",46.3634,47.6617,46.2642,46.7499,244000.0],["2020-04-22",47.5229,48.1969,45.9174,46.7201,217100.0],["2020-04-23",46.4129,49.7331,45.9074,48.1473,214900.0],["2020-04-24",48.9699,50.9918,48.7915,50.5458,187400.0],["2020-04-27",50.744,53.8858,50.3773,53.3803,201200.0],["2020-04-28",55.9472,56.859,53.2812,53.3506,420000.0],["2020-04-29",55.6499,59.5251,55.0057,58.6628,549000.0],["2020-04-30",56.9086,63.2417,55.303,59.7629,651200.0],["2020-05-01",58.5538,60.4666,56.6013,59.7332,453600.0],["2020-05-04",59.198,60.9622,58.1772,58.9205,406000.0],["2020-05-05",59.7728,62.2506,58.6926,58.8809,377400.0],["2020-05-06",60.0305,61.2793,59.1187,59.1881,222000.0],["2020-05-07",59.6341,60.9126,58.1772,58.4943,220600.0],["2020-05-08",60.4963,61.8442,59.2674,61.7947,446600.0],["2020-05-11",60.7838,63.6084,59.4656,62.429,454000.0],["2020-05-12",62.756,63.6282,61.309,62.0028,465000.0],["2020-05-13",61.0613,61.1306,55.6003,56.6608,319900.0],["2020-05-14",55.1643,61.8343,54.1236,61.7649,634400.0],["2020-05-15",61.7154,65.2932,60.3873,65.0356,367400.0],["2020-05-18",68.2467,71.1506,67.7214,68.8612,418600.0],["2020-05-19",68.5143,70.9623,67.9989,68.5738,188700.0],["2020-05-20",70.4172,72.5778,70.4172,72.112,228500.0],["2020-05-21",72.4291,73.995,71.547,72.9841,465900.0],["2020-05-22",73.0535,73.6283,70.7244,71.0218,293700.0],["2020-05-26",74.1833,75.3826,73.1526,73.7968,303500.0],["2020-05-27",75.8087,76.3638,71.6858,73.7274,435500.0],["2020-05-28",74.669,74.669,67.8998,68.4945,456300.0],["2020-05-29",67.9296,71.6263,66.9781,71.3587,427000.0],["2020-06-01",72.5679,74.887,71.0218,73.7374,469100.0],["2020-06-02",74.332,74.6392,70.6749,72.6075,297700.0],["2020-06-03",74.6293,77.1963,73.9058,76.0367,414200.0],["2020-06-04",75.2636,76.3638,73.777,74.8077,311800.0],["2020-06-05",78.1081,83.7474,77.454,80.9426,554400.0],["2020-06-08",81.785,82.4788,77.008,78.5541,278300.0],["2020-06-09",75.8087,77.7711,74.9663,75.2141,287400.0],["2020-06-10",75.2636,77.999,73.4301,75.4024,276000.0],["2020-06-11",71.3686,72.9247,68.6035,69.1981,451300.0],["2020-06-12",72.1912,72.7463,69.436,71.3587,295300.0],["2020-06-15",68.7323,73.0931,68.3557,72.7463,231700.0],["2020-06-16",75.67,76.8593,73.3806,73.7671,310600.0],["2020-06-17",73.8959,74.2131,71.438,72.2011,226400.0],["2020-06-18",71.0515,73.2914,71.0515,72.5381,231400.0],["2020-06-19",73.8761,74.6591,71.3389,72.2705,389100.0],["2020-06-22",72.0128,73.6184,69.664,73.1724,219100.0],["2020-06-23",75.2042,75.3528,73.2815,73.4995,193100.0],["2020-06-24",71.666,72.6769,67.9097,67.9296,376300.0],["2020-06-25",66.7601,67.9295,65.3824,67.8304,321500.0],["2020-06-26",67.88,67.989,63.4696,63.9354,1097500.0],["2020-06-29",65.1743,66.4528,63.1029,64.8572,393500.0],["2020-06-30",64.4409,68.1575,63.8462,67.8899,258800.0],["2020-07-01",67.2853,68.99,65.9573,66.4429,213200.0],["2020-07-02",68.4548,69.8324,68.1377,69.4856,305300.0],["2020-07-06",71.22,71.5272,69.327,71.3885,237900.0],["2020-07-07",70.4568,71.0416,69.4459,69.6144,166300.0],["2020-07-08",69.2477,71.1605,67.6124,68.6134,171200.0],["2020-07-09",68.6927,71.4678,66.215,66.2942,212300.0],["2020-07-10",66.4726,68.4647,66.0167,68.2467,227100.0],["2020-07-13",69.6937,70.0307,67.3448,67.3547,252000.0],["2020-07-14",68.1476,69.5054,67.0078,69.4162,184100.0],["2020-07-15",70.8533,72.1516,70.5559,70.8434,325800.0],["2020-07-16",70.1793,71.8444,69.3765,71.3984,198800.0],["2020-07-17",71.0317,71.7948,70.4965,71.3885,187500.0],["2020-07-20",70.9425,71.5272,69.3171,71.0812,104800.0],["2020-07-21",72.5877,73.4896,71.2299,71.5966,188700.0],["2020-07-22",71.111,73.4995,71.111,72.4787,160900.0],["2020-07-23",72.9445,74.3518,72.2012,73.7473,214600.0],["2020-07-24",73.5193,74.3617,72.1714,72.3597,161800.0],["2020-07-27",72.0228,74.9663,71.9137,74.8276,190700.0],["2020-07-28",74.5302,75.5411,73.668,73.9554,150200.0],["2020-07-29",74.2032,75.3033,73.5094,75.0456,191000.0],["2020-07-30",70.8929,75.0456,70.1992,72.7264,462100.0],["2020-07-31",72.7363,73.7869,69.991,71.9633,250300.0],["2020-08-03",72.6273,75.3132,71.6858,75.0159,398800.0],["2020-08-04",75.0258,76.2845,74.6789,76.1655,163900.0],["2020-08-05",76.3737,78.6928,76.2646,78.1874,243900.0],["2020-08-06",78.4451,79.2776,77.3152,78.0783,206600.0],["2020-08-07",77.7315,78.445,76.9881,78.4351,160600.0],["2020-08-10",78.9307,80.5759,78.7424,78.7523,212400.0],["2020-08-11",80.1002,82.4094,80.1002,81.4481,276400.0],["2020-08-12",82.6671,83.4104,79.674,79.674,240300.0],["2020-08-13",79.2082,80.3083,77.7116,78.3856,258500.0],["2020-08-14",78.0486,78.3558,76.7305,77.8306,336100.0],["2020-08-17",78.3955,79.119,77.8306,77.9792,299200.0],["2020-08-18",77.9495,78.5838,76.2944,77.6125,213800.0],["2020-08-19",77.8306,77.8801,75.3132,76.2052,291500.0],["2020-08-20",75.0357,76.2944,74.3915,75.3231,230700.0],["2020-08-21",74.5996,75.0951,73.8563,74.3419,239100.0],["2020-08-24",75.779,76.3637,74.223,75.9078,258600.0],["2020-08-25",76.4728,76.6809,75.3925,75.6204,190700.0],["2020-08-26",76.0169,76.0367,74.8672,75.3627,184200.0],["2020-08-27",75.9673,76.7305,74.5798,75.1546,193000.0],["2020-08-28",75.442,76.9089,74.223,75.7096,222100.0],["2020-08-31",76.0367,77.0575,74.0347,74.7582,258000.0],["2020-09-01",74.56,76.0862,73.5986,75.8286,298000.0],["2020-09-02",76.2349,78.6631,76.007,78.1675,322600.0],["2020-09-03",77.8008,77.8603,74.4113,75.1943,212300.0],["2020-09-04",76.1556,76.6809,72.2309,74.669,257100.0],["2020-09-08",73.4004,75.4321,72.3796,73.3409,333100.0],["2020-09-09",74.332,77.8504,73.4103,76.7701,405700.0],["2020-09-10",77.4639,78.4351,74.7483,74.8672,257700.0],["2020-09-11",74.996,75.9871,73.4995,74.3816,226300.0],["2020-09-14",75.1844,76.453,74.7185,76.007,251400.0],["2020-09-15",77.0278,77.6125,75.442,76.1953,254200.0],["2020-09-16",76.7205,76.7205,73.2914,73.7175,359500.0],["2020-09-17",72.3201,73.8563,71.2596,73.0337,311100.0],["2020-09-18",73.9356,75.5114,72.3696,73.1923,764200.0],["2020-09-21",71.2993,71.2993,66.324,67.3052,341500.0],["2020-09-22",67.1961,68.3656,66.1951,67.7908,457200.0],["2020-09-23",67.8304,69.0297,66.4033,66.6411,337900.0],["2020-09-24",66.3141,66.7303,64.8175,64.9265,328500.0],["2020-09-25",64.5103,66.5321,63.648,64.0246,372100.0],["2020-09-28",65.4716,69.3369,65.4716,67.8998,559900.0],["2020-09-29",67.5728,69.1882,67.1763,67.2952,329300.0],["2020-09-30",67.7016,70.0604,67.7016,68.6035,500400.0],["2020-10-01",69.4261,70.7145,69.327,70.3577,422200.0],["2020-10-02",68.4053,70.9326,68.3557,69.9315,528000.0],["2020-10-05",71.1902,72.9247,70.5658,72.6571,197500.0],["2020-10-06",74.2725,77.2557,72.112,74.9465,466300.0],["2020-10-07",76.1854,80.7246,76.1854,79.8128,352000.0],["2020-10-08",80.9624,81.4976,79.9515,80.8138,243200.0],["2020-10-09",81.2201,82.6968,80.9426,81.9139,334800.0],["2020-10-12",81.9535,83.5194,81.7355,82.9843,200100.0],["2020-10-13",82.786,83.341,81.2697,81.7256,267000.0],["2020-10-14",82.9248,83.9952,80.8138,80.9228,268200.0],["2020-10-15",81.2201,85.3431,79.2875,84.907,462300.0],["2020-10-16",84.788,85.8584,82.5977,84.6295,357100.0],["2020-10-19",84.4808,86.0963,84.1141,84.4213,168900.0],["2020-10-20",86.5423,87.9397,85.3629,86.7504,271700.0],["2020-10-21",86.8594,88.5344,85.908,85.9774,230800.0],["2020-10-22",87.6027,88.1379,86.3143,87.4838,289900.0],["2020-10-23",88.693,89.3372,87.8208,88.5542,151600.0],["2020-10-26",86.8495,87.2261,85.244,87.1964,185400.0],["2020-10-27",86.7504,87.7712,85.5016,85.6503,156700.0],["2020-10-28",83.1726,84.015,81.567,81.6661,299700.0],["2020-10-29",82.2905,88.9804,81.7256,87.6226,559500.0],["2020-10-30",87.2559,89.02,86.1161,88.8515,368700.0],["2020-11-02",90.3778,91.8446,87.7316,89.2381,264600.0],["2020-11-03",91.0319,93.0141,90.7247,91.5671,407100.0],["2020-11-04",92.0825,93.7971,90.804,91.7356,282300.0],["2020-11-05",92.7168,96.2154,92.7168,95.363,320000.0],["2020-11-06",95.1747,96.9289,94.5305,95.6405,194400.0],["2020-11-09",102.043,103.8963,97.7515,99.4463,560800.0],["2020-11-10",101.0816,104.8775,99.1292,102.9647,277700.0],["2020-11-11",103.8468,104.382,98.8418,101.6664,259400.0],["2020-11-12",100.6257,101.4384,98.1381,99.704,230000.0],["2020-11-13",101.2105,104.6991,101.2105,104.2432,226200.0],["2020-11-16",105.8785,109.05,104.5604,108.8022,248100.0],["2020-11-17",107.7319,108.9212,105.9578,108.5346,271600.0],["2020-11-18",109.5654,112.39,108.2373,110.7051,369300.0],["2020-11-19",111.2007,112.6972,109.2978,112.2116,362600.0],["2020-11-20",111.0917,114.3623,111.0917,113.8866,265000.0],["2020-11-23",114.5704,120.18,114.5704,119.2682,293200.0],["2020-11-24",121.8549,126.7509,120.289,122.8559,424400.0],["2020-11-25",120.963,122.4694,117.2761,118.178,238600.0],["2020-11-27",118.1879,120.5566,117.6329,120.3881,112700.0],["2020-11-30",120.1899,120.844,118.1978,119.7736,299400.0],["2020-12-01",123.3416,123.3416,119.2979,120.7548,297500.0],["2020-12-02",119.5655,122.2514,118.951,121.964,248900.0],["2020-12-03",123.292,125.0463,121.2999,122.2216,238600.0],["2020-12-04",123.7677,130.0711,123.7677,127.4744,314100.0],["2020-12-07",127.0483,127.5934,124.7291,126.4338,285500.0],["2020-12-08",125.8292,130.1801,125.8292,129.1196,215100.0],["2020-12-09",130.5072,134.8878,124.5507,125.9382,342400.0],["2020-12-10",122.9154,124.2038,120.2791,123.5398,294100.0],["2020-12-11",122.0829,124.6102,121.7856,123.2425,156800.0],["2020-12-14",124.7688,125.7797,122.5983,124.0056,216200.0],["2020-12-15",125.7499,127.5735,124.0155,127.1771,213300.0],["2020-12-16",128.5052,128.8223,126.0869,127.7024,225400.0],["2020-12-17",128.8422,130.4576,127.2762,129.8531,208900.0],["2020-12-18",128.7331,129.6846,123.9362,124.4813,682000.0],["2020-12-21",121.8153,122.9947,118.8222,122.1523,444600.0],["2020-12-22",123.4407,125.6905,122.0829,124.2831,220800.0],["2020-12-23",125.4823,128.307,124.4318,126.295,177700.0],["2020-12-24",127.1276,127.1276,122.8758,124.7687,82100.0],["2020-12-28",126.632,126.7014,124.6994,125.1255,168800.0],["2020-12-29",125.5022,126.3446,121.9045,122.9253,158000.0],["2020-12-30",122.9451,125.8788,121.4089,125.6013,155900.0],["2020-12-31",125.9085,125.9085,123.4308,124.402,145000.0],["2021-01-04",124.7093,126.5924,120.7251,121.7558,208400.0],["2021-01-05",121.3495,126.5725,121.3495,126.2158,141100.0],["2021-01-06",127.8907,133.6985,127.8907,132.5885,291400.0],["2021-01-07",134.1445,135.6212,133.1336,134.4319,231700.0],["2021-01-08",135.9879,139.4568,134.8581,138.545,407800.0],["2021-01-11",137.2466,139.0108,135.6807,137.9701,285600.0],["2021-01-12",139.6451,145.5421,139.5856,143.8473,327400.0],["2021-01-13",142.767,145.1952,140.9533,143.3617,194800.0],["2021-01-14",143.7085,146.2358,141.5381,142.103,193200.0],["2021-01-15",140.1604,142.5886,135.8095,139.8532,277100.0],["2021-01-19",142.3111,143.3419,134.3427,135.8888,351400.0],["2021-01-20",139.4964,141.5083,137.5043,140.2298,231500.0],["2021-01-21",141.5678,144.8483,140.9038,140.9632,182000.0],["2021-01-22",137.5439,140.0415,136.3348,138.8225,179600.0],["2021-01-25",137.4944,138.1485,133.0939,135.2347,216300.0],["2021-01-26",137.3656,137.5241,130.081,130.418,253500.0],["2021-01-27",126.6122,127.9898,121.9937,125.3931,490100.0],["2021-01-28",125.3931,130.1504,123.9362,127.7024,217500.0],["2021-01-29",126.8699,129.0503,124.7886,126.3446,189600.0],["2021-02-01",128.1583,133.6589,127.7619,132.9453,210300.0],["2021-02-02",134.7788,136.3646,133.4507,135.8591,157700.0],["2021-02-03",136.3943,138.208,134.7986,137.1772,150600.0],["2021-02-04",138.4756,140.4578,137.5142,139.0306,139900.0],["2021-02-05",141.0722,141.6867,137.7818,138.2575,163100.0],["2021-02-08",139.0008,139.6351,136.9394,137.2763,282400.0],["2021-02-09",136.8997,137.2268,133.976,135.4725,286300.0],["2021-02-10",136.9988,138.2179,134.4121,135.4825,260500.0],["2021-02-11",136.1564,138.6738,133.7183,138.5549,229200.0],["2021-02-12",137.3556,139.1,135.5419,138.9216,156100.0],["2021-02-16",140.7154,140.7353,137.0781,138.5152,230800.0],["2021-02-17",136.8105,138.5449,133.3417,135.3536,174100.0],["2021-02-18",126.969,127.7222,116.0174,121.6468,1121100.0],["2021-02-19",121.7558,124.0849,120.0512,120.7945,693800.0],["2021-02-22",118.951,124.5705,118.951,123.5695,360200.0],["2021-02-23",121.0125,123.9263,116.9986,122.5784,329700.0],["2021-02-24",124.3327,129.8134,122.7866,129.417,271600.0],["2021-02-25",128.7331,129.3674,122.3703,123.7479,254100.0],["2021-02-26",124.9472,128.2475,121.1017,126.0374,274100.0],["2021-03-01",127.9303,131.2604,126.3842,129.754,171300.0],["2021-03-02",129.8431,130.9829,125.74,125.9382,173600.0],["2021-03-03",126.5725,130.6955,125.7202,127.97,280800.0],["2021-03-04",128.0394,129.0602,118.7825,121.0621,228100.0],["2021-03-05",122.5884,123.1731,113.7082,121.072,429700.0],["2021-03-08",122.3208,123.7083,119.0997,119.2484,208300.0],["2021-03-09",122.1126,123.5002,119.4763,120.8936,238800.0],["2021-03-10",122.5289,126.6023,122.0829,123.6488,181000.0],["2021-03-11",125.5319,127.2068,123.7876,126.7014,157700.0],["2021-03-12",125.9482,128.307,120.735,127.1375,301200.0],["2021-03-15",127.5735,131.31,124.8877,130.7946,214500.0],["2021-03-16",131.3001,132.2416,129.3179,129.5557,146500.0],["2021-03-17",128.634,133.9661,127.8412,133.7976,184600.0],["2021-03-18",132.2911,135.3635,128.2177,129.8431,223700.0],["2021-03-19",129.9522,133.4111,126.9095,130.9631,500300.0],["2021-03-22",130.8243,130.8243,123.9263,125.1949,242100.0],["2021-03-23",123.6885,125.4724,120.3782,121.3396,203100.0],["2021-03-24",123.0641,124.3327,117.9897,118.396,290100.0],["2021-03-25",117.0481,121.4585,114.8975,120.5368,206800.0],["2021-03-26",118.4654,120.0016,116.6517,119.5853,325700.0],["2021-03-29",119.3276,120.963,116.0868,116.3345,244000.0],["2021-03-30",116.7706,120.6854,115.1551,119.9124,249200.0],["2021-03-31",120.5963,122.7965,119.288,120.8638,346600.0],["2021-04-01",122.4397,125.8094,119.1691,124.5507,211900.0],["2021-04-05",127.1176,128.4061,124.4417,127.187,166100.0],["2021-04-06",126.969,130.9235,125.1949,125.7301,342400.0],["2021-04-07",125.3535,126.1959,121.1909,122.3009,196200.0],["2021-04-08",122.0631,122.7568,116.731,117.6626,329800.0],["2021-04-09",117.5437,118.7528,115.1155,117.1572,354900.0],["2021-04-12",117.4446,120.1503,115.1254,119.7241,219500.0],["2021-04-13",119.7538,119.7538,114.0451,116.7508,320500.0],["2021-04-14",116.9193,120.3683,114.0055,118.1284,242300.0],["2021-04-15",117.2662,121.072,116.3643,120.2593,303600.0],["2021-04-16",120.7053,121.7558,119.0402,119.1294,196500.0],["2021-04-19",117.9698,119.0204,115.2344,116.2652,280200.0],["2021-04-20",113.9757,115.8192,109.4564,109.8627,452300.0],["2021-04-21",109.8231,114.055,108.8221,113.4802,694400.0],["2021-04-22",113.7577,116.2454,112.2413,113.1631,241200.0],["2021-04-23",114.729,118.4852,113.9857,116.8995,401400.0],["2021-04-26",118.624,120.7152,117.2464,119.0204,312900.0],["2021-04-27",118.4555,123.3713,115.6011,121.7063,461000.0],["2021-04-28",121.1215,124.6597,118.9709,122.8857,296900.0],["2021-04-29",123.6488,127.5141,119.8926,125.2048,535300.0],["2021-04-30",124.1642,124.293,119.1493,120.7251,473200.0],["2021-05-03",122.2712,123.5794,118.2672,119.4763,233800.0],["2021-05-04",117.623,120.507,115.4327,117.5932,342600.0],["2021-05-05",118.4852,122.519,118.4654,121.518,186000.0],["2021-05-06",122.4,125.5418,119.7538,125.4031,221500.0],["2021-05-07",124.3327,127.1969,122.3901,125.9779,185800.0],["2021-05-10",125.2643,125.2643,117.058,117.3058,234900.0],["2021-05-11",113.7775,118.515,112.7765,117.4941,235400.0],["2021-05-12",115.165,116.6418,110.9331,111.5971,196600.0],["2021-05-13",112.5585,116.5427,112.5585,115.5318,274000.0],["2021-05-14",117.3256,117.3256,114.61,115.73,215200.0],["2021-05-17",114.8677,115.3732,111.8746,113.0738,334700.0],["2021-05-18",113.2225,113.3613,107.8012,107.94,292600.0],["2021-05-19",105.4821,107.2462,104.2135,107.1669,343200.0],["2021-05-20",108.5545,108.7031,105.0856,107.0976,245500.0],["2021-05-21",108.8419,112.3008,107.7219,111.6962,289700.0],["2021-05-24",112.836,113.8469,111.1709,111.5773,166400.0],["2021-05-25",112.2215,113.0838,110.7051,112.5188,237800.0],["2021-05-26",112.8558,116.2652,112.5882,115.9678,158900.0],["2021-05-27",117.8906,122.182,116.4138,120.289,379800.0],["2021-05-28",120.4971,121.845,118.6041,121.3693,236900.0],["2021-06-01",122.1126,123.4803,120.9134,122.8659,176800.0],["2021-06-02",123.5002,124.3327,120.9134,122.5091,226000.0],["2021-06-03",122.0532,127.9105,120.5566,127.8709,270700.0],["2021-06-04",128.2673,130.3684,125.6707,130.2198,259600.0],["2021-06-07",130.3189,130.7153,123.52,124.7687,309600.0],["2021-06-08",125.0562,130.1306,123.1533,129.2287,200000.0],["2021-06-09",128.7629,128.8917,125.6607,126.1265,127600.0],["2021-06-10",126.8699,126.8699,123.2127,123.4803,97800.0],["2021-06-11",123.9263,126.077,123.9263,125.9283,84500.0],["2021-06-14",126.5626,126.5626,122.7965,124.3822,108600.0],["2021-06-15",124.7192,125.2742,123.0839,123.8371,155200.0],["2021-06-16",123.6885,123.6885,117.623,119.0501,182500.0],["2021-06-17",118.6735,121.1909,113.7379,115.3335,148300.0],["2021-06-18",112.4296,113.7676,110.6853,113.1928,434800.0],["2021-06-21",114.1938,117.8608,114.1938,117.0977,175200.0],["2021-06-22",115.611,117.5833,114.1145,117.5437,198300.0],["2021-06-23",117.7419,120.7846,116.9094,119.4168,197300.0],["2021-06-24",120.9134,121.9739,119.7835,121.0422,133700.0],["2021-06-25",121.1414,122.4892,119.952,120.2097,574300.0],["2021-06-28",120.2791,122.2316,115.5318,118.6735,246300.0],["2021-06-29",118.842,120.4278,118.3068,119.2781,137100.0],["2021-06-30",118.2672,120.4476,117.732,119.8628,181600.0],["2021-07-01",120.3782,122.9154,119.2087,122.6875,203100.0],["2021-07-02",123.1136,123.52,121.2206,122.8956,240400.0],["2021-07-06",122.1523,122.1919,116.8499,118.4357,244900.0],["2021-07-07",117.0481,118.8123,112.6378,114.0055,238300.0],["2021-07-08",111.3989,113.0937,108.0887,110.17,164500.0],["2021-07-09",112.5783,114.3127,111.6368,112.0827,228200.0],["2021-07-12",111.1809,115.7696,110.7844,115.7696,237200.0],["2021-07-13",115.1651,115.8786,112.8855,113.9658,162400.0],["2021-07-14",114.8875,115.7102,111.944,112.1026,143200.0],["2021-07-15",110.6159,112.2513,108.8518,110.2492,166100.0],["2021-07-16",111.0124,111.3097,104.8775,105.0559,270700.0],["2021-07-19",101.7853,106.6912,100.6753,104.263,297900.0],["2021-07-20",104.6694,108.4355,104.6694,107.9102,373200.0],["2021-07-21",108.9707,111.161,108.1679,110.0609,204400.0],["2021-07-22",109.5654,109.5654,105.1055,105.264,106900.0],["2021-07-23",106.5029,108.277,105.5614,107.6922,324200.0],["2021-07-26",108.3463,108.941,106.3146,106.8993,202700.0],["2021-07-27",106.2849,107.3453,105.1154,106.939,151000.0],["2021-07-28",107.4643,111.4485,106.5128,111.0223,285700.0],["2021-07-29",108.5743,117.9203,107.1471,114.62,377000.0],["2021-07-30",113.4108,116.8103,112.3206,113.0342,286600.0],["2021-08-02",114.4317,115.6804,111.8647,113.2324,184700.0],["2021-08-03",113.6189,114.1839,110.1105,112.9549,124900.0],["2021-08-04",111.7061,112.4891,109.4266,111.3692,156300.0],["2021-08-05",111.8449,115.2939,111.8449,115.1452,306700.0],["2021-08-06",116.5229,117.623,113.8172,116.5724,221500.0],["2021-08-09",116.3445,116.84,114.9867,116.0372,115700.0],["2021-08-10",115.7795,118.6438,115.165,118.2573,208000.0],["2021-08-11",119.0204,119.0204,113.7775,115.6804,193700.0],["2021-08-12",116.2553,116.2553,113.2423,113.8568,115600.0],["2021-08-13",114.0749,114.8083,111.5575,112.2711,114700.0],["2021-08-16",111.1016,112.0134,109.3374,111.1313,120600.0],["2021-08-17",109.0797,109.7537,105.9776,109.6149,220200.0],["2021-08-18",109.8132,111.2502,107.385,107.5138,187500.0],["2021-08-19",105.6902,105.6902,101.597,102.7367,245000.0],["2021-08-20",102.37,106.0767,102.37,105.938,148100.0],["2021-08-23",106.6317,107.8706,105.5713,106.8597,156900.0],["2021-08-24",107.5733,109.6942,107.5733,109.05,98200.0],["2021-08-25",109.1789,110.2889,108.386,108.5545,81600.0],["2021-08-26",107.8409,109.0401,105.4424,105.71,109600.0],["2021-08-27",105.8785,110.6952,105.8785,108.7923,141100.0],["2021-08-30",109.2284,112.5684,104.7883,105.383,100500.0],["2021-08-31",105.8091,107.0381,103.5792,104.7388,145900.0],["2021-09-01",105.3037,106.0668,103.5395,104.2828,132000.0],["2021-09-02",104.382,104.6,102.3205,103.3314,154300.0],["2021-09-03",103.3314,103.4702,101.5177,101.8943,132300.0],["2021-09-07",101.6564,102.3304,100.5464,101.8943,189500.0],["2021-09-08",101.2402,101.2402,97.3254,99.922,312500.0],["2021-09-09",99.4463,102.2908,98.1183,101.1609,219600.0],["2021-09-10",101.4582,102.2115,97.4939,97.9894,191400.0],["2021-09-13",99.6743,100.6951,97.9498,99.6743,201000.0],["2021-09-14",100.1203,100.1203,97.7615,98.3066,144200.0],["2021-09-15",98.5642,99.9022,97.8705,99.3869,156800.0],["2021-09-16",96.4631,97.2064,94.8576,95.8486,344600.0],["2021-09-17",96.6019,97.4641,93.3114,94.6098,650900.0],["2021-09-20",93.1628,93.9854,90.7941,93.7971,403700.0],["2021-09-21",94.8675,95.9676,93.2421,94.2332,174200.0],["2021-09-22",95.1747,97.8606,94.6197,96.146,154400.0],["2021-09-23",97.0479,102.261,96.9289,100.705,259300.0],["2021-09-24",100.1203,100.5167,97.3947,98.6832,167600.0],["2021-09-27",97.7912,101.2303,97.0974,99.5652,172500.0],["2021-09-28",99.6049,101.7159,97.4047,97.9399,147700.0],["2021-09-29",98.3264,98.6039,95.1252,95.5513,196500.0],["2021-09-30",95.6504,96.8497,93.4106,93.5493,187700.0],["2021-10-01",93.9458,95.9478,93.1826,95.5711,234700.0],["2021-10-04",94.6197,96.701,94.253,95.3036,214500.0],["2021-10-05",94.4512,98.594,94.2133,98.4949,323900.0],["2021-10-06",97.4641,98.3363,93.2222,95.1053,301700.0],["2021-10-07",96.4631,101.1312,96.4631,99.5454,233200.0],["2021-10-08",99.9617,102.9944,99.7635,101.5871,204900.0],["2021-10-11",101.3789,103.9954,98.7724,99.4265,418800.0],["2021-10-12",100.6852,103.3314,99.6445,102.4097,593900.0],["2021-10-13",102.0133,105.1451,101.2699,103.5594,267400.0],["2021-10-14",104.9667,108.158,104.6694,107.3354,223400.0],["2021-10-15",109.0996,110.6457,107.94,109.6546,240700.0],["2021-10-18",109.4365,109.8429,106.4831,107.9301,230000.0],["2021-10-19",107.9003,108.7527,106.1857,106.9885,148600.0],["2021-10-20",106.2155,109.7735,103.5395,108.0094,259700.0],["2021-10-21",108.0589,109.9717,106.6119,106.7011,237400.0],["2021-10-22",106.0966,108.3959,103.4107,103.5693,179900.0],["2021-10-25",104.4018,105.3532,100.814,101.3889,431800.0],["2021-10-26",101.6862,102.6475,97.702,98.921,409500.0],["2021-10-27",98.366,101.4582,97.2857,100.7645,268500.0],["2021-10-28",97.5038,112.1422,97.5038,110.16,804900.0],["2021-10-29",110.6159,113.5793,110.606,112.172,366700.0],["2021-11-01",112.5486,115.3236,111.8052,113.5595,321200.0],["2021-11-02",112.9648,115.4326,111.0917,114.4812,269400.0],["2021-11-03",114.3028,119.6844,113.163,118.8321,274200.0],["2021-11-04",119.1691,121.5477,117.8807,118.6834,303900.0],["2021-11-05",120.9927,123.8867,119.8727,122.6676,353200.0],["2021-11-08",123.2326,125.8788,119.516,122.0532,328800.0],["2021-11-09",122.2415,122.2415,120.2593,120.9431,261400.0],["2021-11-10",120.0908,121.4486,117.8807,118.1681,212000.0],["2021-11-11",118.287,119.6646,118.0591,118.7726,237400.0],["2021-11-12",118.7528,123.4209,118.2275,122.8956,194600.0],["2021-11-15",122.8956,124.6895,122.0234,124.2137,271800.0],["2021-11-16",124.8778,126.7113,122.5983,123.0839,264600.0],["2021-11-17",122.3207,122.5982,118.7825,121.7558,271500.0],["2021-11-18",121.7558,124.1642,120.1205,122.1919,311100.0],["2021-11-19",121.4387,122.3406,118.951,119.7241,230000.0],["2021-11-22",119.7538,120.3782,116.6616,119.7142,317900.0],["2021-11-23",119.7439,121.508,119.2384,120.4872,198100.0],["2021-11-24",118.6735,121.5873,115.8192,120.9332,209300.0],["2021-11-26",116.394,117.4644,109.9123,112.162,201200.0],["2021-11-29",113.5991,114.5308,108.8221,109.1987,218600.0],["2021-11-30",108.0787,109.8627,104.2432,104.9766,361900.0],["2021-12-01",108.8716,112.0927,106.3741,106.5326,274400.0],["2021-12-02",106.9489,111.3692,105.0856,111.0124,155200.0],["2021-12-03",111.5674,113.8667,108.1481,110.1204,225500.0],["2021-12-06",111.9341,113.3414,108.4355,111.3196,147100.0],["2021-12-07",113.0838,114.9867,110.3483,112.2413,155900.0],["2021-12-08",112.4197,116.6616,111.3097,116.067,187000.0],["2021-12-09",114.6299,114.8281,111.171,112.3702,145600.0],["2021-12-10",114.4019,115.2344,111.0322,113.2919,195900.0],["2021-12-13",112.4098,112.8558,106.3939,107.6922,263000.0],["2021-12-14",106.9489,109.6843,105.2541,105.7992,208800.0],["2021-12-15",105.0559,106.8101,101.3195,106.5326,246800.0],["2021-12-16",108.3662,109.7834,103.5594,103.7179,283700.0],["2021-12-17",103.817,107.6823,100.2491,105.5316,539800.0],["2021-12-20",103.0341,103.0737,99.6049,102.1619,261500.0],["2021-12-21",103.6486,105.3631,102.152,102.8259,282600.0],["2021-12-22",102.8259,106.1164,102.2214,105.8686,215900.0],["2021-12-23",105.9776,109.9519,105.3235,109.159,176600.0],["2021-12-27",109.0698,112.8855,107.6724,112.7864,99500.0],["2021-12-28",113.054,114.3028,110.1105,111.28,169800.0],["2021-12-29",110.9034,112.1918,109.7933,111.1809,176300.0],["2021-12-30",111.5178,113.2919,108.9212,109.2383,186800.0],["2021-12-31",108.8221,111.5773,107.712,110.1501,96900.0],["2022-01-03",110.9826,114.8875,110.9826,113.5,134900.0],["2022-01-04",114.4713,118.3167,111.3394,117.4347,189300.0],["2022-01-05",116.8004,122.2117,115.284,116.7904,573100.0],["2022-01-06",116.5229,118.9609,113.4306,117.0779,159200.0],["2022-01-07",117.5437,119.5358,112.8756,114.0253,211600.0],["2022-01-10",112.6675,113.5595,109.6645,113.2721,144400.0],["2022-01-11",112.9747,116.2652,111.944,115.3137,156100.0],["2022-01-12",115.9579,118.3762,113.1333,115.4822,261500.0],["2022-01-13",117.177,122.8559,116.9887,122.4,335000.0],["2022-01-14",122.6082,122.6082,118.1582,119.7637,249400.0],["2022-01-18",117.6329,117.6329,114.1046,115.0164,245000.0],["2022-01-19",115.8489,117.9996,110.5565,111.1214,245100.0],["2022-01-20",111.8647,112.5882,104.9865,105.2541,191400.0],["2022-01-21",103.4999,108.3662,102.6178,103.8666,221600.0],["2022-01-24",100.3185,105.6902,97.4146,105.5316,384000.0],["2022-01-25",103.2719,104.3324,100.2293,102.6178,586000.0],["2022-01-26",105.1352,105.492,98.1282,99.149,268400.0],["2022-01-27",101.8349,105.1352,94.8972,96.6019,234000.0],["2022-01-28",96.1658,97.474,90.7742,97.1965,343500.0],["2022-01-31",97.5533,101.934,92.9249,100.6059,229600.0],["2022-02-01",100.4176,102.7962,97.9894,101.8448,227500.0],["2022-02-02",100.9627,104.9568,99.9815,100.7546,259300.0],["2022-02-03",99.6545,102.5683,97.1866,97.5732,206500.0],["2022-02-04",96.592,100.3779,94.2332,99.4959,371500.0],["2022-02-07",99.7337,100.5068,97.4245,99.0201,247200.0],["2022-02-08",99.258,102.4791,97.9597,102.0133,151900.0],["2022-02-09",103.3215,105.3334,101.3294,102.8061,329100.0],["2022-02-10",100.5365,103.8765,98.7129,100.2293,266900.0],["2022-02-11",100.8438,100.8438,92.023,93.3907,619200.0],["2022-02-14",93.8466,97.1668,92.6177,96.81,428900.0],["2022-02-15",99.3571,105.0658,98.6534,104.1639,331300.0],["2022-02-16",102.4989,105.0658,101.2204,104.4513,195400.0],["2022-02-17",114.8975,119.8232,110.0213,117.732,949000.0],["2022-02-18",119.0402,121.9144,116.5823,119.2979,573100.0],["2022-02-22",123.1533,127.8412,120.5566,126.523,780400.0],["2022-02-23",125.3634,133.3715,125.3238,126.3743,654900.0],["2022-02-24",120.4773,123.3812,117.7023,122.6478,413100.0],["2022-02-25",124.1047,124.2137,118.5249,123.4902,440300.0],["2022-02-28",119.9223,124.2236,117.6428,119.0997,447500.0],["2022-03-01",118.8817,118.8817,109.5852,111.0124,527500.0],["2022-03-02",111.4484,115.8786,109.1689,114.8281,323300.0],["2022-03-03",115.4029,115.4029,109.9816,110.7448,312600.0],["2022-03-04",109.4762,111.052,101.2204,104.0648,383900.0],["2022-03-07",105.1847,105.8686,96.701,96.7109,433300.0],["2022-03-08",97.5831,104.0648,95.8982,99.2382,329800.0],["2022-03-09",102.3502,109.6645,102.3502,106.2155,482400.0],["2022-03-10",103.0539,105.0361,101.4087,103.936,200600.0],["2022-03-11",103.262,104.8874,99.5752,101.042,277100.0],["2022-03-14",100.5563,104.2432,97.8407,98.2768,310100.0],["2022-03-15",99.2184,101.2402,97.3254,99.8428,281400.0],["2022-03-16",101.597,112.6972,100.5662,109.8924,386900.0],["2022-03-17",106.1362,108.7031,104.6198,105.6406,188400.0],["2022-03-18",102.9845,108.5446,102.6079,107.157,373700.0],["2022-03-21",106.3344,107.0084,103.1134,104.3423,182900.0],["2022-03-22",104.7784,107.2264,104.2531,106.8993,343400.0],["2022-03-23",104.2333,106.5624,102.6872,104.5405,219700.0],["2022-03-24",104.2928,105.2046,101.7159,103.8468,268900.0],["2022-03-25",103.7179,104.709,101.2699,104.1936,242800.0],["2022-03-28",104.0846,104.8478,101.042,103.6386,217700.0],["2022-03-29",106.7507,115.5318,106.7507,112.9747,489700.0],["2022-03-30",110.725,111.9143,108.9905,109.3473,243100.0],["2022-03-31",107.9995,110.1204,107.6823,108.158,343500.0],["2022-04-01",109.3473,110.9826,104.3919,106.156,439700.0],["2022-04-04",106.156,107.5733,104.8081,105.383,331500.0],["2022-04-05",103.381,103.6188,97.1866,97.5236,651800.0],["2022-04-06",96.4235,98.9805,95.7991,98.0092,452300.0],["2022-04-07",97.1272,98.5543,96.1361,98.1678,465600.0],["2022-04-08",98.2372,99.2184,96.8001,97.9002,362500.0],["2022-04-11",97.1272,102.3304,95.2243,95.3927,333200.0],["2022-04-12",96.7605,98.703,95.254,96.2352,237600.0],["2022-04-13",95.9874,97.0776,95.363,96.0667,315800.0],["2022-04-14",95.8387,96.5325,92.9348,93.7079,321300.0],["2022-04-18",92.8556,94.8873,91.3491,94.2332,309500.0],["2022-04-19",94.4413,97.5632,93.7773,95.9874,1361900.0],["2022-04-20",97.1371,100.7347,97.1371,99.1292,413000.0],["2022-04-21",103.0142,104.0549,95.581,96.364,274200.0],["2022-04-22",94.2332,95.1252,91.6464,91.805,313300.0],["2022-04-25",90.7247,92.2213,88.9804,92.1618,383500.0],["2022-04-26",90.5166,91.3194,88.0289,90.2589,535200.0],["2022-04-27",90.5265,94.6395,90.4373,92.8258,452900.0],["2022-04-28",95.1053,106.3542,94.1737,104.2729,1137600.0],["2022-04-29",106.1957,108.9013,103.0836,103.7774,634600.0],["2022-05-02",103.3017,104.0648,99.367,103.1728,449200.0],["2022-05-03",102.2016,108.8121,101.2204,107.9102,322400.0],["2022-05-04",106.6813,110.1303,104.6,109.8924,321000.0],["2022-05-05",107.2759,109.0203,102.0628,104.3027,282400.0],["2022-05-06",104.6,107.2462,101.8547,103.9062,215100.0],["2022-05-09",101.7159,102.9449,97.7813,98.1282,190700.0],["2022-05-10",99.0301,100.1203,95.4423,98.5048,291600.0],["2022-05-11",99.1589,101.6565,96.2748,96.6812,333300.0],["2022-05-12",95.6901,97.6425,93.4502,97.365,387400.0],["2022-05-13",99.9617,103.7774,99.5058,103.1926,307700.0],["2022-05-16",102.38,102.4989,98.475,99.8428,280400.0],["2022-05-17",102.6079,108.7824,102.5484,108.6635,320600.0],["2022-05-18",106.1164,108.2472,103.6287,104.5405,206500.0],["2022-05-19",104.3522,107.4147,104.3522,104.8181,201600.0],["2022-05-20",107.5237,108.6536,100.0509,103.4503,244700.0],["2022-05-23",105.1947,105.1947,101.3393,102.3502,276500.0],["2022-05-24",100.7645,102.0132,99.0796,100.0905,258600.0],["2022-05-25",98.7129,101.4781,96.8199,99.2877,344600.0],["2022-05-26",100.7942,106.5128,100.3482,104.372,230700.0],["2022-05-27",105.3334,107.385,105.3334,105.9182,189900.0],["2022-05-31",106.1164,112.5089,105.2839,111.2106,510700.0],["2022-06-01",113.7973,116.176,111.7953,111.9936,355300.0],["2022-06-02",112.7963,113.9757,111.8152,113.0144,356900.0],["2022-06-03",111.2899,111.4286,108.1778,109.6942,217300.0],["2022-06-06",112.0431,115.1155,110.9034,113.2919,263800.0],["2022-06-07",111.3295,114.729,111.3295,113.391,149400.0],["2022-06-08",112.3503,115.2146,111.3593,113.2622,222800.0],["2022-06-09",111.6764,113.7181,110.4276,110.6952,128400.0],["2022-06-10",108.0688,109.2879,105.0163,105.829,190200.0],["2022-06-13",101.3393,103.6386,97.5732,99.3869,311300.0],["2022-06-14",100.1302,102.8854,99.3968,101.4781,209500.0],["2022-06-15",102.9647,105.71,101.6664,104.709,279000.0],["2022-06-16",100.4275,101.5871,93.8665,94.9468,452300.0],["2022-06-17",96.3541,97.92,95.026,95.5117,506900.0],["2022-06-21",98.3363,100.933,97.2659,100.2491,290000.0],["2022-06-22",97.7119,103.4305,97.7119,103.1134,276000.0],["2022-06-23",102.6376,104.4513,100.6554,104.1936,264700.0],["2022-06-24",104.4315,107.3057,103.4602,107.0876,553800.0],["2022-06-27",108.5644,109.387,105.5415,108.7923,219800.0],["2022-06-28",109.2681,111.9737,108.1184,108.6734,243800.0],["2022-06-29",107.3354,107.3453,103.5098,105.4226,218300.0],["2022-06-30",102.7467,103.0539,97.5137,102.6575,405600.0],["2022-07-01",101.6565,106.4038,101.5474,103.4404,257100.0],["2022-07-05",100.0509,101.7258,97.811,101.1213,294700.0],["2022-07-06",100.5167,102.0727,96.3838,98.4949,273200.0],["2022-07-07",100.9825,108.0391,100.9825,106.4236,332100.0],["2022-07-08",107.0976,107.9301,105.0063,107.5435,174500.0],["2022-07-11",107.3057,107.94,105.264,105.6704,201500.0],["2022-07-12",104.6595,110.3384,104.6595,108.1977,344900.0],["2022-07-13",105.0856,107.603,104.3324,106.6119,158800.0],["2022-07-14",102.8656,105.4623,101.5375,105.0361,181200.0],["2022-07-15",107.6625,108.158,105.264,106.939,221500.0],["2022-07-18",109.0203,110.3186,106.8696,107.3751,196300.0],["2022-07-19",108.2373,113.0838,108.2373,112.5783,441000.0],["2022-07-20",112.5188,114.9272,112.2711,114.6893,164600.0],["2022-07-21",114.9768,118.6735,113.5892,117.8509,294200.0],["2022-07-22",118.287,118.7825,114.1839,116.0471,196300.0],["2022-07-25",116.8796,117.1671,114.729,115.839,277200.0],["2022-07-26",113.728,116.1462,113.619,114.2433,252500.0],["2022-07-27",115.9381,118.0789,114.5506,117.2265,473100.0],["2022-07-28",121.9045,139.1892,119.6448,121.2999,786000.0],["2022-07-29",124.8084,128.5845,119.516,126.4437,581700.0],["2022-08-01",125.8986,126.186,122.0432,123.6587,317600.0],["2022-08-02",123.4704,127.6132,121.4882,125.5121,258400.0],["2022-08-03",126.632,128.2673,123.7281,127.5042,370200.0],["2022-08-04",124.7688,127.6727,124.3228,124.5012,388500.0],["2022-08-05",121.736,124.184,120.1899,121.5576,305700.0],["2022-08-08",122.9253,125.3039,122.3307,123.0839,258800.0],["2022-08-09",122.846,123.0839,120.1503,120.7647,202400.0],["2022-08-10",123.6191,124.4813,121.8648,124.3426,293900.0],["2022-08-11",126.3644,128.8025,125.0165,128.5944,289200.0],["2022-08-12",128.8422,130.2396,126.9194,129.7341,337600.0],["2022-08-15",127.3357,129.3674,124.0353,126.8897,257300.0],["2022-08-16",126.2356,127.078,125.4427,126.5825,217400.0],["2022-08-17",124.1245,125.5022,122.1027,123.8867,226400.0],["2022-08-18",123.9759,125.968,123.1731,125.4724,128200.0],["2022-08-19",123.9263,125.0364,122.2514,124.8084,223400.0],["2022-08-22",122.519,122.519,117.0977,117.5338,405000.0],["2022-08-23",117.8014,120.4674,117.8014,118.7429,171100.0],["2022-08-24",119.0601,121.2999,119.0601,120.1998,203400.0],["2022-08-25",121.0323,124.3624,120.6954,124.2236,132400.0],["2022-08-26",124.9174,124.967,120.1503,120.4278,128900.0],["2022-08-29",119.1493,121.1909,118.9312,120.1304,150200.0],["2022-08-30",121.0819,122.3604,117.6923,119.1988,206300.0],["2022-08-31",120.3881,120.3881,117.7023,118.7627,173900.0],["2022-09-01",118.069,118.069,115.1651,117.3752,206300.0],["2022-09-02",118.287,120.1205,115.9778,116.949,174700.0],["2022-09-06",116.0868,116.8004,113.7577,116.5427,221500.0],["2022-09-07",117.2265,120.3187,115.7994,120.18,273000.0],["2022-09-08",118.8916,124.3624,118.0095,124.2534,223700.0],["2022-09-09",125.5517,126.8401,124.0651,126.0968,177700.0],["2022-09-12",126.86,129.7936,126.7708,128.6043,247800.0],["2022-09-13",124.1444,126.7609,123.2722,125.7004,213300.0],["2022-09-14",126.5131,127.8907,124.5309,126.3446,351300.0],["2022-09-15",125.1156,130.2594,124.4516,125.6905,650100.0],["2022-09-16",124.8778,126.2554,122.7469,125.7202,543500.0],["2022-09-19",123.5695,131.5875,123.5695,130.2297,387200.0],["2022-09-20",130.309,130.309,125.6905,125.9085,357800.0],["2022-09-21",126.0572,126.85,122.3901,122.4397,333700.0],["2022-09-22",121.4684,122.3207,117.3653,118.4852,373300.0],["2022-09-23",115.8093,115.9579,108.6932,112.3008,623800.0],["2022-09-26",111.3593,115.9579,111.3593,112.5882,326000.0],["2022-09-27",114.7984,116.9193,111.3989,112.8657,319400.0],["2022-09-28",113.6982,115.621,112.0035,114.4118,866600.0],["2022-09-29",110.2591,112.8955,102.5385,108.1481,566600.0],["2022-09-30",107.1273,109.9717,105.0063,105.1154,589300.0],["2022-10-03",106.4534,111.0619,104.5306,110.9232,431500.0],["2022-10-04",113.7874,118.6339,113.7874,118.624,342500.0],["2022-10-05",117.3256,117.3256,112.8063,116.2057,362200.0],["2022-10-06",115.0164,120.1899,115.0164,120.0412,251300.0],["2022-10-07",119.0898,119.2186,114.4515,115.4327,284400.0],["2022-10-10",114.9668,115.4227,111.7953,113.6784,192700.0],["2022-10-11",112.8855,116.6121,112.5486,114.62,260900.0],["2022-10-12",114.4614,115.8192,112.6972,115.2344,177400.0],["2022-10-13",112.1323,117.9996,111.1016,117.8608,298000.0],["2022-10-14",118.9907,120.4476,114.5308,114.5308,198300.0],["2022-10-17",117.3356,119.6646,115.9579,118.5843,289100.0],["2022-10-18",122.7469,123.5695,117.9401,119.4565,244600.0],["2022-10-19",118.4258,119.9223,117.623,119.6052,266700.0],["2022-10-20",119.734,122.6775,118.178,119.5358,269600.0],["2022-10-21",120.3881,122.9055,118.287,122.7469,283900.0],["2022-10-24",124.1939,126.0374,122.3009,123.7876,385600.0],["2022-10-25",123.0542,126.7212,123.0542,126.2257,292600.0],["2022-10-26",126.8996,129.4566,125.4328,127.078,358200.0],["2022-10-27",127.1375,133.6886,122.3901,123.401,490600.0],["2022-10-28",123.7975,126.7807,121.2107,124.8778,452400.0],["2022-10-31",123.8768,130.2396,123.4407,129.308,579300.0],["2022-11-01",131.4289,134.1445,129.2782,132.7669,474500.0],["2022-11-02",131.1316,135.2843,128.2574,129.0106,527800.0],["2022-11-03",126.3644,133.1435,125.1454,130.8243,272500.0],["2022-11-04",133.649,137.4349,133.4408,135.6708,426000.0],["2022-11-07",137.3854,137.3854,133.4805,135.7303,242300.0],["2022-11-08",136.2555,138.1882,133.8571,135.2843,339100.0],["2022-11-09",132.7173,136.5727,132.2119,133.7382,278100.0],["2022-11-10",141.211,144.6996,139.7442,143.0842,380200.0],["2022-11-11",143.4112,150.7453,143.0445,146.5233,416400.0],["2022-11-14",143.8077,144.769,141.3101,141.3696,383000.0],["2022-11-15",144.4618,146.5233,142.6382,143.2328,253600.0],["2022-11-16",141.211,142.5985,139.4568,140.2496,231700.0],["2022-11-17",136.9889,141.0623,136.87,141.0623,285800.0],["2022-11-18",144.0554,146.6521,141.6372,146.5233,233300.0],["2022-11-21",144.2933,146.6917,143.7383,145.0763,208500.0],["2022-11-22",146.1863,148.8424,144.7888,148.3964,192600.0],["2022-11-23",147.3161,149.1992,146.0674,146.8701,233800.0],["2022-11-25",145.7998,146.6818,145.2051,145.9881,39700.0],["2022-11-28",143.986,145.6412,141.8354,141.875,136000.0],["2022-11-29",142.6778,145.0267,139.4964,140.0316,342800.0],["2022-11-30",141.8156,145.4925,138.3963,145.4925,369300.0],["2022-12-01",145.5916,147.9802,144.2636,146.8206,222400.0],["2022-12-02",145.5222,149.4272,144.5312,148.4559,207900.0],["2022-12-05",146.8305,146.88,143.2229,146.771,161900.0],["2022-12-06",147.326,148.8028,142.8265,144.9177,180000.0],["2022-12-07",143.0148,144.878,141.7561,142.0832,159000.0],["2022-12-08",142.9157,145.7998,141.5777,143.6293,193900.0],["2022-12-09",141.3398,142.1327,135.9582,136.1267,240000.0],["2022-12-12",135.4627,141.7561,134.5608,140.7353,232500.0],["2022-12-13",146.4142,146.4142,140.7155,142.3904,202500.0],["2022-12-14",140.9236,144.66,139.3577,139.9226,149400.0],["2022-12-15",137.6332,137.6332,131.8253,132.3209,304400.0],["2022-12-16",132.8858,133.5895,128.9809,131.0325,822600.0],["2022-12-19",131.6569,132.1921,128.1187,129.8035,187800.0],["2022-12-20",130.1306,131.637,128.3565,128.5944,272500.0],["2022-12-21",130.5567,132.4993,129.7441,131.6668,293300.0],["2022-12-22",130.1108,130.864,126.3149,127.97,220600.0],["2022-12-23",127.6925,128.9313,126.1662,127.1375,154600.0],["2022-12-27",127.1672,130.5072,127.1176,130.1702,197100.0],["2022-12-28",130.3883,131.528,126.3446,126.8501,148300.0],["2022-12-29",129.2485,132.5687,127.8213,130.7351,158600.0],["2022-12-30",129.863,131.6767,128.7331,129.6647,123600.0],["2023-01-03",131.7064,133.7976,130.2198,131.1415,210300.0],["2023-01-04",133.3516,135.532,132.8462,135.2744,269800.0],["2023-01-05",134.9176,138.4359,133.4012,137.2466,287300.0],["2023-01-06",138.5747,141.4786,137.6133,138.8125,238000.0],["2023-01-09",141.4092,145.5916,140.7353,142.6481,666700.0],["2023-01-10",143.0643,145.7601,141.7561,142.5093,572900.0],["2023-01-11",143.6491,143.7878,138.7234,139.9028,429700.0],["2023-01-12",139.9027,142.8859,138.3963,141.0227,428700.0],["2023-01-13",137.207,142.2615,137.207,141.5083,159000.0],["2023-01-17",140.993,144.0852,140.8443,142.2715,311300.0],["2023-01-18",144.0951,146.6422,140.7154,141.0722,297700.0],["2023-01-19",140.7749,141.3398,137.6133,140.3487,353000.0],["2023-01-20",141.8453,145.7006,141.3398,145.5619,201400.0],["2023-01-23",146.6818,148.7037,145.5123,146.7314,250000.0],["2023-01-24",145.1456,145.9385,141.8849,143.0148,299000.0],["2023-01-25",142.7868,142.8463,139.4369,141.9345,208400.0],["2023-01-26",144.1744,144.9474,140.5569,142.995,199200.0],["2023-01-27",144.4221,151.776,143.0842,148.6145,343900.0],["2023-01-30",146.3151,151.4391,146.2358,149.0406,205700.0],["2023-01-31",149.2686,154.9872,149.2686,154.9475,388900.0],["2023-02-01",154.4718,157.0784,152.4995,156.0774,295300.0],["2023-02-02",157.9506,160.8247,154.9872,158.6047,324900.0],["2023-02-03",156.0675,160.1508,155.8296,157.1775,283100.0],["2023-02-06",156.1269,158.4758,154.1745,155.1755,303300.0],["2023-02-07",154.6502,157.6037,153.7285,156.9991,242200.0],["2023-02-08",155.2746,158.01,154.5908,157.3163,276600.0],["2023-02-09",159.9724,162.7673,156.7315,157.0586,337900.0],["2023-02-10",154.3331,155.8593,152.9257,153.5204,254000.0],["2023-02-13",154.0159,157.0883,152.3707,156.1269,341100.0],["2023-02-14",155.1953,161.7068,154.8088,159.0705,388700.0],["2023-02-15",154.4223,158.2974,151.558,157.7722,466500.0],["2023-02-16",152.9654,166.9001,149.5857,164.7495,439200.0],["2023-02-17",164.2936,165.2252,158.9516,161.687,436200.0],["2023-02-21",159.1993,160.8644,157.6334,159.5363,224800.0],["2023-02-22",160.5571,163.4908,158.9416,163.1835,281600.0],["2023-02-23",163.0646,165.8496,160.7058,165.0567,389900.0],["2023-02-24",161.6374,163.2727,159.2093,162.7673,258500.0],["2023-02-27",164.5017,166.6226,163.6295,165.0468,231700.0],["2023-02-28",165.9983,169.2292,164.908,165.5522,351500.0],["2023-03-01",165.1657,169.5364,164.9873,168.1489,322500.0],["2023-03-02",165.7901,166.2758,162.5492,164.8288,255500.0],["2023-03-03",166.6524,166.6524,163.1935,163.3917,400000.0],["2023-03-06",163.7584,166.2956,161.8654,163.5106,266800.0],["2023-03-07",168.694,169.5265,163.9467,164.2638,491100.0],["2023-03-08",165.9388,170.1311,164.9279,169.7545,451900.0],["2023-03-09",169.249,170.032,163.7584,163.8674,474900.0],["2023-03-10",162.7871,163.4908,156.3846,158.7236,370200.0],["2023-03-13",154.0853,157.0586,148.6739,153.6889,490100.0],["2023-03-14",157.0289,160.9338,154.8881,159.4273,339200.0],["2023-03-15",154.5412,156.8604,150.0515,153.9267,281900.0],["2023-03-16",151.7067,159.6057,151.7067,156.9694,227000.0],["2023-03-17",155.2151,156.3351,149.6551,150.7651,856100.0],["2023-03-20",150.7057,155.3143,149.447,153.4014,269000.0],["2023-03-21",157.4154,159.2588,155.5719,156.1171,230800.0],["2023-03-22",155.5125,156.8009,151.7166,151.9247,248800.0],["2023-03-23",153.5105,156.0873,151.5084,153.1834,170500.0],["2023-03-24",151.8454,152.4698,148.9812,152.4698,218200.0],["2023-03-27",154.4718,156.3846,152.4698,154.9376,157700.0],["2023-03-28",155.0764,157.5046,154.5908,155.3341,144800.0],["2023-03-29",157.7722,158.4857,154.4817,155.0764,251000.0],["2023-03-30",156.2161,157.5739,152.9455,153.1834,258200.0],["2023-03-31",154.3727,156.0278,153.8673,155.4332,321900.0],["2023-04-03",154.7295,154.7295,148.8028,150.0119,357600.0],["2023-04-04",149.5163,150.0218,143.2824,145.7403,351900.0],["2023-04-05",145.7106,145.7106,141.6471,143.9365,286200.0],["2023-04-06",144.3924,144.3924,141.3299,142.658,172300.0],["2023-04-10",142.0039,145.5124,140.2893,144.5609,311600.0],["2023-04-11",145.5322,146.8602,144.3726,145.3637,489000.0],["2023-04-12",146.9891,148.4955,145.6015,146.3746,208500.0],["2023-04-13",147.5441,147.8018,145.3637,147.5044,187400.0],["2023-04-14",147.1476,149.9029,147.1476,148.4063,161900.0],["2023-04-17",147.9901,149.3578,147.1576,149.2488,180500.0],["2023-04-18",150.3687,152.1626,149.219,150.5966,233600.0],["2023-04-19",149.1596,150.5372,147.1774,150.5074,229000.0],["2023-04-20",146.0277,149.4172,145.9088,148.4559,173800.0],["2023-04-21",147.9702,148.8523,145.5222,145.7006,233400.0],["2023-04-24",146.1665,150.8345,146.0872,149.8533,354700.0],["2023-04-25",147.9009,149.1695,144.8087,145.6907,371700.0],["2023-04-26",145.4033,147.0783,143.7581,144.1645,378800.0],["2023-04-27",138.8225,149.6055,136.2952,140.3091,840300.0],["2023-04-28",140.9335,146.662,138.7531,139.1396,344900.0],["2023-05-01",138.8522,139.7739,134.0553,134.2932,583800.0],["2023-05-02",134.1049,135.2545,130.9235,134.5211,512000.0],["2023-05-03",134.7986,135.5915,131.1018,131.5379,706100.0],["2023-05-04",131.2703,134.9374,126.5032,127.9799,508500.0],["2023-05-05",130.5964,134.6896,129.2088,134.1742,493400.0],["2023-05-08",134.6202,135.8789,133.0642,135.5122,307100.0],["2023-05-09",134.0256,134.9275,131.756,131.8055,295500.0],["2023-05-10",134.6004,134.6004,131.3595,132.3209,348100.0],["2023-05-11",131.528,135.2644,131.528,135.205,264000.0],["2023-05-12",136.0078,136.543,131.8253,133.3913,246400.0],["2023-05-15",133.3615,134.7193,132.0037,133.9165,197700.0],["2023-05-16",132.7173,132.9354,131.0721,131.0919,178700.0],["2023-05-17",134.7292,139.9424,133.2129,138.6342,335800.0],["2023-05-18",138.099,140.8938,136.8105,138.4557,205100.0],["2023-05-19",140.3884,140.3884,137.0187,137.1871,243500.0],["2023-05-22",137.5638,138.9711,136.7412,138.5747,210600.0],["2023-05-23",137.4052,138.7333,132.1921,134.9374,213900.0],["2023-05-24",133.2822,134.9275,133.1039,133.6192,200800.0],["2023-05-25",134.6401,136.0078,132.7471,133.5796,191300.0],["2023-05-26",134.2436,137.316,133.6589,136.979,212100.0],["2023-05-30",138.0395,139.0504,135.2347,136.2654,234600.0],["2023-05-31",135.3536,135.3536,130.4874,132.3903,301700.0],["2023-06-01",132.8561,135.205,130.973,134.0454,255400.0],["2023-06-02",136.5727,140.9434,136.5727,139.7838,282300.0],["2023-06-05",138.8126,139.2883,136.4438,137.207,209200.0],["2023-06-06",136.4736,143.1238,136.4736,142.1228,211800.0],["2023-06-07",142.4796,146.5233,142.0931,145.9781,249200.0],["2023-06-08",148.8028,151.9148,146.1665,147.336,307200.0],["2023-06-09",147.8216,148.446,145.8592,147.8216,229300.0],["2023-06-12",148.7037,149.3479,147.1377,147.5936,291400.0],["2023-06-13",148.1189,152.2716,148.1189,150.7156,356600.0],["2023-06-14",151.5184,153.7681,149.8236,150.5867,183900.0],["2023-06-15",149.1893,151.3994,147.4846,149.0803,210700.0],["2023-06-16",150.6462,150.6462,146.5629,148.4063,495900.0],["2023-06-20",147.9207,147.9207,143.7085,145.7006,232600.0],["2023-06-21",145.7106,148.1784,144.323,145.9682,212100.0],["2023-06-22",145.0961,145.9484,143.4608,144.3428,222800.0],["2023-06-23",141.7561,143.5599,140.8839,141.3002,310400.0],["2023-06-26",140.8344,143.2328,138.3765,138.9612,408000.0],["2023-06-27",140.0118,141.3894,139.1,141.2704,289200.0],["2023-06-28",140.983,141.8453,139.4072,141.657,209900.0],["2023-06-29",141.8651,142.7175,140.1803,141.3597,254800.0],["2023-06-30",143.0445,143.4112,141.9642,142.3309,291400.0],["2023-07-03",142.1922,144.4717,142.1922,143.8473,86800.0],["2023-07-05",143.8473,144.5212,142.0336,142.1922,235400.0],["2023-07-06",141.211,143.2824,140.7452,141.657,167400.0],["2023-07-07",142.2814,147.2368,142.2814,146.89,344100.0],["2023-07-10",146.6818,149.1001,146.5728,147.6234,209000.0],["2023-07-11",148.218,152.9158,148.218,152.2716,317100.0],["2023-07-12",154.7196,157.8713,154.0159,155.7008,273300.0],["2023-07-13",155.7107,156.5729,154.115,154.67,173200.0],["2023-07-14",154.3132,155.2647,152.0734,154.2538,418500.0],["2023-07-17",153.1735,155.6711,151.8851,153.5898,169900.0],["2023-07-18",154.0159,155.8395,151.9049,153.7781,191400.0],["2023-07-19",154.5709,155.1061,151.2904,152.4302,156000.0],["2023-07-20",152.3112,153.7483,151.0823,153.7087,198400.0],["2023-07-21",155.9486,158.4461,153.0645,157.0189,306300.0],["2023-07-24",156.7612,157.8911,153.4411,153.4708,308400.0],["2023-07-25",152.8762,153.4312,151.2409,152.5392,261200.0],["2023-07-26",151.9445,154.4718,151.231,153.6691,345800.0],["2023-07-27",154.9575,155.5918,149.4073,150.6462,267700.0],["2023-07-28",152.004,152.1626,149.5857,150.9931,266200.0],["2023-07-31",150.6958,153.5699,150.5867,152.7176,337600.0],["2023-08-01",152.0337,154.2042,151.4985,153.9267,245900.0],["2023-08-02",151.895,153.2429,147.7423,147.8811,286600.0],["2023-08-03",143.7086,157.6433,139.4766,153.6691,723400.0],["2023-08-04",153.6195,155.9684,146.0674,146.4539,320200.0],["2023-08-07",146.5034,149.883,146.1962,149.5461,259500.0],["2023-08-08",147.0287,148.6343,145.2745,146.3647,283000.0],["2023-08-09",145.4331,146.1566,142.6778,143.2427,176700.0],["2023-08-10",143.322,147.1477,139.9226,140.9632,222700.0],["2023-08-11",139.4964,139.9622,133.7084,134.0454,449900.0],["2023-08-14",133.0543,138.0791,131.7262,137.9404,313200.0],["2023-08-15",136.2258,139.2189,136.2258,138.8621,285000.0],["2023-08-16",137.7124,138.4855,134.6401,134.8185,182300.0],["2023-08-17",135.8888,135.8888,133.4111,134.1247,195400.0],["2023-08-18",132.8561,135.7996,131.9146,134.8878,147800.0],["2023-08-21",135.1059,137.7521,135.0959,137.3556,155600.0],["2023-08-22",137.8314,138.5945,136.8799,136.9096,159700.0],["2023-08-23",136.0276,138.5351,136.0276,137.9701,118900.0],["2023-08-24",137.2268,138.4062,134.531,134.5607,181500.0],["2023-08-25",135.1059,136.4537,133.421,135.3536,197700.0],["2023-08-28",136.3447,137.3655,135.7699,136.6024,289000.0],["2023-08-29",135.9285,137.7719,134.8581,137.3656,252600.0],["2023-08-30",136.8502,138.7035,136.2952,137.2962,188100.0],["2023-08-31",137.5439,139.5955,137.5439,138.0296,230200.0],["2023-09-01",138.7531,143.1139,138.7531,143.0148,222700.0],["2023-09-05",141.984,142.3607,139.2387,140.5569,171500.0],["2023-09-06",140.9831,142.5985,137.4845,138.9513,236200.0],["2023-09-07",137.1773,137.8413,134.3526,135.4428,355000.0],["2023-09-08",136.206,137.3656,132.7272,136.8403,294400.0],["2023-09-11",138.6143,138.6143,134.7887,135.9681,243400.0],["2023-09-12",135.8888,139.5658,134.868,138.4359,219100.0],["2023-09-13",137.7818,139.764,134.4617,135.4527,349500.0],["2023-09-14",135.7897,136.4934,132.8065,135.6906,360000.0],["2023-09-15",135.5618,138.5747,134.2733,136.9196,672800.0],["2023-09-18",136.5925,137.2169,135.4131,135.7897,208300.0],["2023-09-19",136.1366,138.6837,135.1455,137.5836,247800.0],["2023-09-20",138.7333,140.3884,136.1862,136.2754,211200.0],["2023-09-21",134.7689,135.4032,133.8571,134.3427,139800.0],["2023-09-22",134.6599,142.6877,134.6599,137.5142,521000.0],["2023-09-25",136.8006,138.3666,136.0573,137.6331,137300.0],["2023-09-26",137.5142,138.4756,135.3834,135.4527,132600.0],["2023-09-27",136.652,136.8403,134.3625,136.0078,193200.0],["2023-09-28",135.7203,138.5152,135.0365,137.4845,213300.0],["2023-09-29",138.3368,140.9335,135.8194,136.8403,369700.0],["2023-10-02",136.7313,137.8908,134.5409,134.9869,192200.0],["2023-10-03",132.529,134.7986,130.3585,130.5468,310700.0],["2023-10-04",130.2991,132.4696,130.0414,131.7163,260500.0],["2023-10-05",131.1613,132.975,126.8996,128.2178,221600.0],["2023-10-06",127.3951,132.4894,126.6518,131.5875,272900.0],["2023-10-09",129.8828,130.6658,127.1375,130.2991,199200.0],["2023-10-10",130.5865,133.4606,128.0988,132.3704,230200.0],["2023-10-11",132.8858,134.0058,131.6866,133.5994,175200.0],["2023-10-12",134.531,135.5221,132.7074,133.6589,190300.0],["2023-10-13",133.7481,135.5816,129.2088,129.5954,152800.0],["2023-10-16",130.8442,133.1534,130.3684,130.6162,298000.0],["2023-10-17",129.8729,133.53,129.7242,130.4477,344300.0],["2023-10-18",128.7629,130.4874,126.0473,126.077,201300.0],["2023-10-19",125.8689,127.2068,124.0155,124.8282,233400.0],["2023-10-20",125.294,126.8798,124.402,125.6112,198700.0],["2023-10-23",125.0958,126.2356,123.8966,123.9759,220600.0],["2023-10-24",124.5606,125.0364,122.8262,123.7677,286000.0],["2023-10-25",122.5289,124.4417,121.6964,123.2425,396500.0],["2023-10-26",133.7679,135.1851,122.5784,126.8401,787500.0],["2023-10-27",126.1464,126.9789,117.9897,118.287,459800.0],["2023-10-30",119.6349,121.0224,116.8301,117.2959,326600.0],["2023-10-31",116.949,117.395,112.8063,114.1046,489400.0],["2023-11-01",114.7884,114.7884,109.2086,111.7359,1230000.0],["2023-11-02",113.054,113.054,107.6922,110.3087,793400.0],["2023-11-03",112.4197,115.4426,112.4197,114.2136,622600.0],["2023-11-06",117.2761,117.623,114.6001,115.0065,404600.0],["2023-11-07",114.4713,115.7201,113.0739,115.5119,187600.0],["2023-11-08",115.6903,116.2453,114.0253,114.4515,389600.0],["2023-11-09",115.0659,115.4525,112.0332,112.2512,256500.0],["2023-11-10",112.2512,114.3524,111.6169,113.0937,179200.0],["2023-11-13",112.8261,113.173,111.0718,111.8251,430300.0],["2023-11-14",115.2642,119.5655,115.2443,118.9808,427200.0],["2023-11-15",118.9808,121.627,118.9808,120.7647,375800.0],["2023-11-16",119.5754,120.7647,116.5427,116.7409,543400.0],["2023-11-17",118.0789,118.5645,116.3445,118.515,250100.0],["2023-11-20",118.4456,118.7826,116.9887,117.8014,195000.0],["2023-11-21",116.4535,117.6032,115.73,117.177,198100.0],["2023-11-22",118.7528,119.8133,116.8499,116.9292,188100.0],["2023-11-24",116.4634,118.6141,116.4634,117.4941,46200.0],["2023-11-27",117.2662,117.6626,115.7597,116.6319,197700.0],["2023-11-28",116.9589,117.6626,115.6011,117.0878,156300.0],["2023-11-29",119.0105,120.9431,118.8717,120.1205,397200.0],["2023-11-30",120.1998,120.8539,117.395,117.6131,365700.0],["2023-12-01",117.8113,122.073,116.5724,122.0036,315900.0],["2023-12-04",121.3098,123.4803,120.8044,121.2504,218300.0],["2023-12-05",120.4773,120.4773,118.3366,118.7627,208800.0],["2023-12-06",120.3287,121.6964,118.8916,118.9312,206000.0],["2023-12-07",119.288,120.4674,117.6824,120.4079,243500.0],["2023-12-08",120.4079,123.1037,120.4079,121.8054,288200.0],["2023-12-11",121.3792,123.411,121.3792,122.6676,205200.0],["2023-12-12",122.8658,123.4109,121.5576,122.6974,222700.0],["2023-12-13",120.2692,121.0521,116.8995,120.8936,435400.0],["2023-12-14",122.4694,129.9026,122.2117,129.4566,361400.0],["2023-12-15",130.527,130.527,125.9779,126.8897,864900.0],["2023-12-18",126.9392,128.0592,125.6211,126.7014,173600.0],["2023-12-19",127.4943,128.9611,126.6419,128.8223,207800.0],["2023-12-20",128.1187,130.2594,124.0849,124.1543,364600.0],["2023-12-21",125.3436,126.86,124.4714,126.86,338500.0],["2023-12-22",127.3753,127.9799,126.4833,127.0483,191400.0],["2023-12-26",127.9105,128.525,126.2157,127.9006,123800.0],["2023-12-27",128.2772,128.9413,126.5825,127.1969,165300.0],["2023-12-28",126.2356,126.6518,125.0066,125.5121,259000.0],["2023-12-29",125.6211,125.7301,123.7876,123.7876,147200.0],["2024-01-02",123.1731,127.2663,122.8956,125.294,232100.0],["2024-01-03",123.0443,123.0443,117.1671,117.4842,280800.0],["2024-01-04",114.7686,115.7994,112.7567,115.1651,331600.0],["2024-01-05",115.2146,117.0878,113.837,114.501,305300.0],["2024-01-08",114.2334,116.9887,113.8667,116.8598,330000.0],["2024-01-09",115.8489,116.6517,114.6398,115.8687,261400.0],["2024-01-10",115.7696,115.9381,113.3414,115.4624,342500.0],["2024-01-11",114.6398,116.2354,113.6982,115.3435,347100.0],["2024-01-12",116.2652,116.4337,112.7963,113.0243,320700.0],["2024-01-16",111.8052,114.4515,110.9628,114.4316,200300.0],["2024-01-17",115.1452,116.2255,113.6487,116.0372,314900.0],["2024-01-18",116.6319,117.4049,114.62,116.3147,245600.0],["2024-01-19",116.3742,116.3742,115.056,115.4227,178800.0],["2024-01-22",116.067,118.6537,115.8886,116.4733,210400.0],["2024-01-23",118.0789,119.6944,117.3752,117.8807,241500.0],["2024-01-24",118.9312,119.2285,116.2751,116.5922,184900.0],["2024-01-25",116.9391,116.949,115.5912,116.3643,210600.0],["2024-01-26",118.069,120.0115,117.2067,117.5536,220500.0],["2024-01-29",117.3256,119.3871,116.7012,119.1096,186400.0],["2024-01-30",119.3078,120.2692,118.1086,118.1879,165100.0],["2024-01-31",118.4852,119.1096,113.9857,114.2632,228900.0],["2024-02-01",115.6903,118.624,115.0659,117.9798,209600.0],["2024-02-02",116.622,118.7528,115.2939,117.841,183400.0],["2024-02-05",116.2057,116.8202,115.2939,116.3048,149400.0],["2024-02-06",115.7597,119.625,115.7498,119.0601,165500.0],["2024-02-07",119.8926,119.8926,115.9282,116.1661,241100.0],["2024-02-08",115.948,118.8222,114.9371,118.7429,544300.0],["2024-02-09",118.9312,119.7043,117.5338,118.9411,365200.0],["2024-02-12",118.6636,121.6468,118.6636,120.0115,201200.0],["2024-02-13",116.4931,117.2067,114.3028,115.1552,261600.0],["2024-02-14",117.3356,117.4148,115.3038,116.3048,209200.0],["2024-02-15",117.5833,122.1424,117.5833,122.0333,299400.0],["2024-02-16",121.8847,122.628,117.7221,117.9996,469600.0],["2024-02-20",115.8588,119.8827,112.608,116.4931,481600.0],["2024-02-21",115.4029,116.731,114.2037,115.6705,378800.0],["2024-02-22",114.8776,116.394,113.9857,115.2047,301100.0],["2024-02-23",115.6507,115.8291,113.7775,114.0055,280000.0],["2024-02-26",113.7874,114.9173,112.4197,113.8766,267400.0],["2024-02-27",115.6309,116.4337,113.6784,114.1343,232100.0],["2024-02-28",112.608,113.1036,111.4584,111.5476,292100.0],["2024-02-29",113.5694,115.1551,111.1709,112.1125,380100.0],["2024-03-01",112.9153,113.619,110.943,111.4782,308600.0],["2024-03-04",111.7656,112.0927,109.6248,111.0619,232300.0],["2024-03-05",110.1204,116.8499,110.1204,116.0174,386100.0],["2024-03-06",117.5932,117.5932,114.6695,114.9371,215500.0],["2024-03-07",115.0164,117.0085,115.0164,116.2156,267000.0],["2024-03-08",118.1681,120.3683,115.839,115.9579,304300.0],["2024-03-11",115.9183,117.395,114.9569,115.2245,182100.0],["2024-03-12",115.8886,118.2176,114.9668,115.9877,319500.0],["2024-03-13",114.9668,118.1681,114.9668,116.7805,285700.0],["2024-03-14",116.057,116.4138,111.0917,112.4495,263000.0],["2024-03-15",112.3504,114.838,111.1809,111.8449,441800.0],["2024-03-18",113.5099,114.055,111.2998,112.8657,306800.0],["2024-03-19",113.1829,113.7577,111.7359,112.1918,266700.0],["2024-03-20",111.5277,114.4515,111.5277,113.8271,207100.0],["2024-03-21",114.0154,114.8281,112.9847,114.1244,329100.0],["2024-03-22",113.7973,114.7092,112.5188,112.7567,260600.0],["2024-03-25",112.5684,114.7984,112.3206,112.4396,205400.0],["2024-03-26",113.1135,113.5793,111.6269,111.9638,237700.0],["2024-03-27",112.7468,116.1859,112.1422,116.0967,314600.0],["2024-03-28",116.7112,117.8707,115.8588,116.5625,248300.0],["2024-04-01",116.7409,118.0987,114.5208,116.2453,280100.0],["2024-04-02",115.4227,115.8687,111.6269,114.0749,258700.0],["2024-04-03",112.9747,114.5506,112.6675,113.609,181200.0],["2024-04-04",114.7984,114.9272,109.7933,110.0114,233500.0],["2024-04-05",109.5158,110.2096,108.1184,108.9311,389500.0],["2024-04-08",109.7339,111.7656,109.7339,111.2701,340800.0],["2024-04-09",111.7953,113.5,111.0322,113.054,284000.0],["2024-04-10",113.7775,113.7775,109.2482,112.5089,367300.0],["2024-04-11",113.4901,113.4901,110.4474,112.6378,276200.0],["2024-04-12",111.4881,111.498,107.831,107.9003,223500.0],["2024-04-15",108.7229,109.5158,107.2066,107.7418,227200.0],["2024-04-16",107.2859,107.6724,105.9182,106.5425,267400.0],["2024-04-17",107.722,107.9003,105.6803,105.8785,220500.0],["2024-04-18",106.5128,109.6149,104.818,106.7309,277100.0],["2024-04-19",106.1164,107.5634,106.1164,107.1967,282600.0],["2024-04-22",107.3354,107.9003,106.1065,107.0381,342600.0],["2024-04-23",107.5336,109.5456,107.2958,108.832,381800.0],["2024-04-24",108.0193,110.8637,108.0193,110.1501,340800.0],["2024-04-25",109.7636,109.9915,104.2531,108.6833,793600.0],["2024-04-26",109.9618,113.3018,109.9618,111.1908,439400.0],["2024-04-29",110.9926,113.5198,110.0708,111.8053,312600.0],["2024-04-30",110.6159,111.0223,109.0897,109.6447,344800.0],["2024-05-01",109.6447,113.1829,109.6447,111.2998,406000.0],["2024-05-02",113.1631,114.392,112.3206,114.2632,326900.0],["2024-05-03",115.5417,116.5823,112.3702,113.6982,249200.0],["2024-05-06",114.2037,115.621,113.5694,114.2037,310200.0],["2024-05-07",114.6993,116.4039,114.2235,115.0858,224600.0],["2024-05-08",113.3811,115.502,113.3811,115.4822,259900.0],["2024-05-09",115.5417,116.4237,114.0649,114.4416,157000.0],["2024-05-10",114.9767,114.9767,112.4495,113.4207,172400.0],["2024-05-13",114.2235,115.6309,113.1333,114.0154,208800.0],["2024-05-14",115.9282,116.285,114.501,115.8687,185200.0],["2024-05-15",116.8697,116.8697,113.6388,115.6804,178200.0],["2024-05-16",115.3335,115.7102,114.3524,114.7488,134500.0],["2024-05-17",114.838,114.838,112.8756,113.173,147300.0],["2024-05-20",112.7963,114.1343,112.2116,112.3603,126900.0],["2024-05-21",111.5476,112.1918,110.6853,111.4881,149800.0],["2024-05-22",110.8439,111.5575,110.3682,111.0619,112700.0],["2024-05-23",110.8439,110.8439,107.2859,107.831,197900.0],["2024-05-24",108.3959,109.3275,107.9103,108.8716,166200.0],["2024-05-28",109.4465,109.5257,107.7021,108.3166,144400.0],["2024-05-29",106.602,107.5634,106.5227,106.7606,138600.0],["2024-05-30",107.494,109.1789,107.1769,109.1491,162000.0],["2024-05-31",109.3275,110.4177,107.831,110.3781,165900.0],["2024-06-03",111.052,111.726,109.8924,110.3483,219300.0],["2024-06-04",110.2096,110.3087,107.4742,107.7319,226500.0],["2024-06-05",107.9697,107.9697,105.4028,107.0183,161600.0],["2024-06-06",106.3741,107.8111,105.383,106.5128,136800.0],["2024-06-07",105.3235,107.1967,104.9172,105.4325,226500.0],["2024-06-10",104.1738,105.7298,102.9151,104.7685,382700.0],["2024-06-11",104.0648,104.3225,102.4196,103.7278,335800.0],["2024-06-12",106.5425,108.3364,105.3929,106.8795,226800.0],["2024-06-13",106.3939,106.8201,103.9657,105.2739,174000.0],["2024-06-14",103.6188,103.6188,100.5167,103.0341,293100.0],["2024-06-17",103.0638,104.8874,102.6079,104.4216,202300.0],["2024-06-18",104.1243,104.6,101.7357,102.6674,217100.0],["2024-06-20",102.1124,105.4028,102.1024,104.1441,251500.0],["2024-06-21",104.6,106.2452,103.8765,106.0371,606800.0],["2024-06-24",106.0866,109.0897,106.0866,107.3652,246500.0],["2024-06-25",106.7408,107.3751,104.9667,105.2541,227700.0],["2024-06-26",104.2531,104.9171,102.5583,104.7784,294000.0],["2024-06-27",105.1847,105.2739,104.0053,104.6099,184800.0],["2024-06-28",105.601,106.2551,104.5703,105.7497,306400.0],["2024-07-01",105.4424,106.83,104.0252,104.4414,160900.0],["2024-07-02",104.4414,107.8409,103.5296,106.5921,158100.0],["2024-07-03",107.5535,108.4851,106.8894,107.1174,123200.0],["2024-07-05",106.2551,107.4543,106.1164,106.82,181300.0],["2024-07-08",107.8508,108.3067,104.7388,105.1352,216500.0],["2024-07-09",104.6793,104.6793,102.38,102.5484,520400.0],["2024-07-10",103.1034,104.6496,102.3899,104.1045,181500.0],["2024-07-11",106.6813,108.7031,105.9578,107.7517,335200.0],["2024-07-12",106.2948,110.1303,105.7001,109.2581,366400.0],["2024-07-15",109.7239,111.3989,108.4058,110.1798,193700.0],["2024-07-16",111.3791,114.2136,110.9925,113.9757,331000.0],["2024-07-17",113.5198,114.5506,111.6268,113.4207,365200.0],["2024-07-18",113.3414,115.9282,112.1819,112.5387,176600.0],["2024-07-19",111.9341,111.9341,105.6902,106.9786,314800.0],["2024-07-22",106.8795,107.5634,104.937,106.6516,375000.0],["2024-07-23",106.4732,107.9995,105.3929,106.4137,336600.0],["2024-07-24",105.4127,108.2869,105.3037,105.4226,316900.0],["2024-07-25",110.7051,112.8261,107.2561,112.1026,674500.0],["2024-07-26",113.054,114.2433,108.8815,110.5367,386300.0],["2024-07-29",110.3582,112.0134,109.3275,110.1303,317200.0],["2024-07-30",110.1303,114.0947,109.714,113.8568,301300.0],["2024-07-31",114.3722,116.8896,113.4901,114.5109,441600.0],["2024-08-01",113.7478,115.5615,109.6149,111.2403,388800.0],["2024-08-02",108.3463,108.3463,103.1332,103.4404,271100.0],["2024-08-05",98.1678,101.5177,95.7099,101.1114,472000.0],["2024-08-06",100.7843,100.9924,97.8209,99.1093,326700.0],["2024-08-07",100.7546,101.9141,97.0776,97.6624,361700.0],["2024-08-08",98.8715,100.5068,98.1579,99.6346,370400.0],["2024-08-09",99.2283,99.2283,97.0181,97.3749,253900.0],["2024-08-12",97.8308,97.8308,95.4522,95.8685,198500.0],["2024-08-13",95.918,97.5434,95.9081,97.3254,203200.0],["2024-08-14",97.9894,98.366,94.5503,95.3927,176000.0],["2024-08-15",98.039,99.0994,96.0964,96.3739,277200.0],["2024-08-16",96.2451,96.9785,95.5315,96.364,174200.0],["2024-08-19",97.2758,98.4751,96.9884,97.5038,173000.0],["2024-08-20",97.1866,97.5533,95.7991,95.9379,133300.0],["2024-08-21",96.9686,98.3363,95.7892,97.9696,198500.0],["2024-08-22",97.5236,97.7912,95.9676,96.1955,151400.0],["2024-08-23",97.2956,100.8933,96.7208,100.0013,205900.0],["2024-08-26",100.6356,101.3988,99.9121,100.2788,177400.0],["2024-08-27",99.4364,100.596,98.5147,100.0311,261600.0],["2024-08-28",99.6643,100.0707,98.0191,99.04,120700.0],["2024-08-29",100.3284,100.6059,98.931,100.15,175700.0],["2024-08-30",100.8834,100.8834,98.8418,100.3284,166600.0],["2024-09-03",99.5653,99.6941,97.9696,98.7526,230400.0],["2024-09-04",98.257,98.9409,97.3551,98.039,121600.0],["2024-09-05",98.485,99.3869,96.8497,98.8616,209100.0],["2024-09-06",98.9409,99.5058,95.7297,95.8982,130300.0],["2024-09-09",96.0568,96.9983,94.6792,95.1648,150700.0],["2024-09-10",95.1251,95.1251,91.1806,93.143,208600.0],["2024-09-11",92.5186,92.7663,88.5542,88.9605,462700.0],["2024-09-12",89.4957,90.0805,87.5829,87.9001,389100.0],["2024-09-13",89.3272,90.8734,88.6632,89.7138,286700.0],["2024-09-16",89.9021,90.6553,89.5552,89.9814,211400.0],["2024-09-17",91.1806,94.0052,91.1806,92.7366,188300.0],["2024-09-18",93.1925,94.7287,91.359,91.5572,204600.0],["2024-09-19",94.1043,94.9468,93.0141,94.3025,169500.0],["2024-09-20",96.6316,96.8298,93.9755,94.4512,444800.0],["2024-09-23",94.59,96.2451,93.5989,93.6781,182200.0],["2024-09-24",94.7386,96.8397,94.0548,95.9279,259600.0],["2024-09-25",94.9666,95.9279,93.0736,93.1628,265100.0],["2024-09-26",94.4017,96.6118,94.1638,95.5018,242800.0],["2024-09-27",96.81,99.3769,95.9577,96.4235,569800.0],["2024-09-30",94.8873,97.0776,93.9457,94.3917,225500.0],["2024-10-01",94.0944,94.1043,92.2113,92.7465,277700.0],["2024-10-02",92.9348,93.7079,92.2411,92.7069,222400.0],["2024-10-03",91.7158,91.7158,89.6246,89.8922,342200.0],["2024-10-04",91.5572,92.1519,90.6652,91.4878,181700.0],["2024-10-07",90.913,91.7455,90.4472,91.2103,285400.0],["2024-10-08",90.8139,91.5969,89.0696,89.1984,356000.0],["2024-10-09",89.1984,91.3887,89.0002,91.3293,406000.0],["2024-10-10",90.3778,91.4779,90.1796,91.0518,281800.0],["2024-10-11",90.467,92.5483,90.467,91.8942,228300.0],["2024-10-14",91.6266,91.6266,89.8327,90.4274,395300.0],["2024-10-15",90.0607,91.6861,88.8813,88.9804,473300.0],["2024-10-16",89.6147,90.8932,89.4164,89.8823,317700.0],["2024-10-17",89.4065,90.8535,88.7326,89.5849,274600.0],["2024-10-18",91.2599,92.7366,89.9615,90.7247,392900.0],["2024-10-21",90.1796,90.576,86.8594,86.9387,329000.0],["2024-10-22",87.1865,87.8109,86.2053,87.4739,326300.0],["2024-10-23",87.2261,87.7316,85.9972,86.8297,389500.0],["2024-10-24",91.4383,95.5513,89.3867,91.6464,727400.0],["2024-10-25",92.0429,92.8456,90.5265,92.0528,389100.0],["2024-10-28",92.4888,95.0558,91.4977,94.9765,298000.0],["2024-10-29",94.7188,95.3135,93.6484,95.1945,343000.0],["2024-10-30",94.4611,94.6494,93.2024,93.47,320400.0],["2024-10-31",93.6881,94.2431,89.2083,89.4462,601700.0],["2024-11-01",90.3877,91.9933,89.6444,90.3778,369300.0],["2024-11-04",90.3382,91.5077,89.0696,89.5948,225500.0],["2024-11-05",89.0894,90.685,88.0289,90.6058,222700.0],["2024-11-06",95.2639,95.7793,90.8535,92.0924,467200.0],["2024-11-07",92.5186,93.4898,91.4185,91.5572,205200.0],["2024-11-08",91.1905,91.9636,90.8337,91.2698,173200.0],["2024-11-11",92.023,93.0835,91.7257,92.6573,233600.0],["2024-11-12",91.8347,93.8169,91.4086,93.3015,269000.0],["2024-11-13",93.8268,94.0151,92.5879,92.9943,252800.0],["2024-11-14",93.0637,94.5305,90.9427,91.2896,429900.0],["2024-11-15",91.8149,92.2113,89.7237,90.8734,217800.0],["2024-11-18",91.1707,91.5671,88.8614,89.2182,258000.0],["2024-11-19",87.9298,88.2767,86.0963,86.3342,224700.0],["2024-11-20",85.6503,86.7702,85.5016,86.7009,257200.0],["2024-11-21",86.7207,89.5354,86.2251,89.5354,268300.0],["2024-11-22",89.7435,91.7455,89.575,91.1905,198700.0],["2024-11-25",92.1618,95.7892,92.1221,95.0062,249000.0],["2024-11-26",93.9953,94.5999,90.5959,90.6553,317000.0],["2024-11-27",91.696,93.1628,91.0319,91.25,228700.0],["2024-11-29",91.7653,92.7267,90.4373,92.5384,200800.0],["2024-12-02",92.9943,95.6504,92.2411,94.5107,377500.0],["2024-12-03",94.3224,94.5107,92.4492,94.2629,255600.0],["2024-12-04",94.3224,96.701,93.7376,94.9071,352300.0],["2024-12-05",95.3333,96.8001,93.1132,93.2223,263700.0],["2024-12-06",94.5107,94.5107,91.3788,92.3798,304100.0],["2024-12-09",92.6276,95.2441,91.6365,92.0528,421800.0],["2024-12-10",92.5979,93.9656,91.5374,92.9348,444200.0],["2024-12-11",92.8456,92.8555,88.8317,92.5186,397500.0],["2024-12-12",92.1519,93.7574,92.0131,92.5087,277900.0],["2024-12-13",91.7753,92.5483,90.2391,92.3005,232900.0],["2024-12-16",91.3788,92.2708,89.4165,89.6543,267500.0],["2024-12-17",88.9011,90.695,88.6434,88.8912,352800.0],["2024-12-18",88.6929,90.1895,85.0655,85.7296,410000.0],["2024-12-19",86.681,87.4442,83.3311,84.7286,303900.0],["2024-12-20",83.2618,86.3936,83.2618,84.9466,822000.0],["2024-12-23",84.7187,86.6909,84.6592,86.2152,262300.0],["2024-12-24",86.126,87.0081,85.571,86.8099,129800.0],["2024-12-26",86.4035,87.8604,86.2251,87.2955,196600.0],["2024-12-27",86.8,88.7524,86.8,88.5344,223600.0],["2024-12-30",87.91,88.574,86.9189,87.8604,240400.0],["2024-12-31",88.2569,89.4561,87.5334,87.9298,230600.0],["2025-01-02",88.3857,89.4164,85.8386,86.0368,274800.0],["2025-01-03",86.235,86.7504,85.125,86.463,380200.0],["2025-01-06",87.018,89.02,86.8396,87.0378,213300.0],["2025-01-07",87.355,87.9695,85.2836,85.8188,250800.0],["2025-01-08",84.6889,84.6889,82.786,84.1637,276400.0],["2025-01-10",82.8554,83.0239,81.4084,81.7256,225000.0],["2025-01-13",81.3291,82.6671,81.012,82.4986,183300.0],["2025-01-14",83.1825,83.787,82.122,83.341,210600.0],["2025-01-15",85.0854,86.0071,83.7573,84.1835,203800.0],["2025-01-16",84.0645,84.6394,82.5581,83.5393,240900.0],["2025-01-17",84.1537,85.016,83.2518,83.2816,211400.0],["2025-01-21",83.8762,86.4035,83.0933,86.2152,301400.0],["2025-01-22",85.462,85.8882,84.6493,85.0854,278400.0],["2025-01-23",84.4709,85.0259,83.2717,84.1835,314600.0],["2025-01-24",84.4511,85.016,83.6879,84.8772,193800.0],["2025-01-27",86.3837,87.6127,85.571,86.2152,299700.0],["2025-01-28",85.9575,85.9575,84.0051,84.5997,280200.0],["2025-01-29",83.9357,85.7098,83.5591,84.3916,231200.0],["2025-01-30",85.1845,87.0973,85.1349,85.9674,231700.0],["2025-01-31",85.3728,85.908,82.4986,83.3113,343400.0],["2025-02-03",80.7642,81.1111,75.0753,80.5164,742000.0],["2025-02-04",80.6354,81.9436,80.6354,81.9238,294200.0],["2025-02-05",82.1319,82.5878,81.1706,81.7751,809600.0],["2025-02-06",82.6869,83.9258,80.0209,80.4471,254200.0],["2025-02-07",80.566,80.6354,78.6036,79.9614,336900.0],["2025-02-10",80.457,80.6651,79.6443,79.9218,215100.0],["2025-02-11",79.01,80.784,79.01,80.4272,291400.0],["2025-02-12",79.7037,79.9515,78.8415,79.5452,264800.0],["2025-02-13",79.8821,81.2796,79.8821,80.8931,291800.0],["2025-02-14",82.0824,83.2518,81.3093,82.4689,529300.0],["2025-02-18",82.8257,89.7633,81.9337,86.5918,758500.0],["2025-02-19",86.4134,89.1984,85.8584,88.3659,567600.0],["2025-02-20",88.6236,89.9516,88.3163,89.8724,263600.0],["2025-02-21",89.5255,90.7842,87.0477,87.8208,373400.0],["2025-02-24",88.0091,88.7227,86.8594,87.3352,290900.0],["2025-02-25",87.7316,89.0101,87.2955,88.4452,312000.0],["2025-02-26",88.3362,88.7921,86.2449,87.4144,288800.0],["2025-02-27",86.6711,87.5631,85.5908,85.799,236900.0],["2025-02-28",85.7494,87.1072,84.4015,85.9476,389800.0],["2025-03-03",85.4917,87.8208,82.8554,83.3807,301000.0],["2025-03-04",80.8831,82.8257,78.4153,82.2013,487900.0],["2025-03-05",83.2023,85.9278,82.8752,85.7791,374000.0],["2025-03-06",85.5908,87.4739,84.9268,86.572,295100.0],["2025-03-07",86.3837,87.2063,84.5006,86.8991,327700.0],["2025-03-10",86.6117,87.5829,85.8188,86.3441,412200.0],["2025-03-11",86.5125,87.2856,83.4996,83.9159,359500.0],["2025-03-12",83.787,85.2539,82.0526,82.8752,221600.0],["2025-03-13",82.34,83.3708,79.9019,80.0506,284100.0],["2025-03-14",80.9624,81.4976,79.6443,79.892,373000.0],["2025-03-17",79.7037,81.1408,78.6135,79.4758,395300.0],["2025-03-18",79.2875,80.5561,78.9109,79.9317,290500.0],["2025-03-19",80.1299,80.8534,79.2875,80.1795,460800.0],["2025-03-20",79.2379,81.904,78.7424,81.3093,391400.0],["2025-03-21",80.2092,80.784,78.8117,79.565,853700.0],["2025-03-24",79.9812,81.1309,79.6938,80.7246,268800.0],["2025-03-25",81.0516,81.567,80.1695,81.3192,253100.0],["2025-03-26",81.1904,83.6681,81.0913,83.6086,392200.0],["2025-03-27",83.0338,83.0338,77.2458,79.0595,554700.0],["2025-03-28",78.6333,78.8217,76.6908,77.6522,270100.0],["2025-03-31",76.3737,77.5233,75.7394,76.9287,416400.0],["2025-04-01",76.9188,78.2369,75.8286,76.6908,250000.0],["2025-04-02",76.0565,79.0397,75.67,78.2567,242200.0],["2025-04-03",75.2438,78.1675,73.668,74.1635,493500.0],["2025-04-04",71.1506,72.3994,67.9989,71.6957,513900.0],["2025-04-07",69.5648,74.3023,67.543,70.219,673800.0],["2025-04-08",71.7453,71.7453,65.769,66.6709,434400.0],["2025-04-09",65.9771,74.0644,65.0058,73.113,510000.0],["2025-04-10",68.2368,68.99,64.5202,66.4429,802300.0],["2025-04-11",66.2942,67.7214,64.9563,67.5034,422100.0],["2025-04-14",69.0098,69.7234,66.8988,69.1684,568200.0],["2025-04-15",66.9583,69.3468,66.7204,69.0891,441500.0],["2025-04-16",69.5847,70.5857,68.7422,70.0802,369100.0],["2025-04-17",70.2685,71.4975,69.9117,71.1704,248000.0],["2025-04-21",70.6352,71.3191,69.2576,71.0317,314200.0],["2025-04-22",72.0822,73.0931,71.0218,72.9742,248200.0],["2025-04-23",75.0258,76.6908,72.885,73.9157,503900.0],["2025-04-24",76.0763,78.1378,74.441,77.3251,456800.0],["2025-04-25",77.226,78.5937,76.5025,78.2865,395400.0],["2025-04-28",78.5045,80.566,78.3162,79.5055,372400.0],["2025-04-29",78.7027,80.5263,76.3142,80.1398,500400.0],["2025-04-30",78.5342,79.1884,77.7215,78.4847,441400.0],["2025-05-01",77.1864,79.6542,76.5025,78.6829,382900.0],["2025-05-02",79.7929,80.0704,78.118,79.1785,248800.0],["2025-05-05",78.673,80.8732,78.673,79.8227,318100.0],["2025-05-06",79.3172,80.5065,78.9307,79.8227,244500.0],["2025-05-07",80.5363,80.9922,79.3668,80.0308,280800.0],["2025-05-08",80.5561,83.4996,80.1398,82.5482,361800.0],["2025-05-09",83.2023,85.1151,83.2023,83.7077,261400.0],["2025-05-12",88.1677,90.576,86.8198,87.5532,309400.0],["2025-05-13",87.9199,88.6236,87.0378,88.1875,272000.0],["2025-05-14",87.4045,87.6721,85.9377,86.3738,413300.0],["2025-05-15",85.8485,86.4035,85.1052,85.9476,363300.0],["2025-05-16",86.1359,86.5423,85.2043,86.0765,345100.0],["2025-05-19",84.8277,85.5215,83.3906,84.4114,467800.0],["2025-05-20",84.57,85.3629,83.3311,84.1141,181200.0],["2025-05-21",83.3708,84.233,82.8554,83.1032,298000.0],["2025-05-22",82.7959,83.9258,82.5085,83.2518,255600.0],["2025-05-23",81.2597,83.1131,80.9426,82.2707,262100.0],["2025-05-27",83.678,85.3629,83.4203,85.1448,180600.0],["2025-05-28",85.3034,85.3034,83.1627,83.2717,214200.0],["2025-05-29",83.8862,84.3619,83.4005,84.0447,137300.0],["2025-05-30",83.569,84.6196,83.2915,83.678,268100.0],["2025-06-02",83.1131,83.1131,80.457,81.7454,304900.0],["2025-06-03",81.6165,83.7077,81.1012,83.3113,191800.0],["2025-06-04",83.5294,83.7771,81.3589,82.0328,218100.0],["2025-06-05",81.4976,82.5184,81.0417,81.9337,215900.0],["2025-06-06",83.0536,83.7573,82.2608,82.7761,210000.0],["2025-06-09",82.9149,84.2529,82.7761,83.7771,316200.0],["2025-06-10",84.8574,89.3273,84.3421,89.2381,467700.0],["2025-06-11",90.2787,91.4383,89.3768,90.2688,536300.0],["2025-06-12",89.6444,92.1717,89.0101,92.1221,418300.0],["2025-06-13",90.3778,92.1717,88.5542,89.0597,513100.0],["2025-06-16",89.9615,92.142,88.9308,91.8149,494900.0],["2025-06-17",90.7148,91.9735,89.1489,89.2381,400900.0],["2025-06-18",89.1488,90.5364,88.2172,90.0408,327900.0],["2025-06-20",90.5265,90.5265,88.6335,89.694,698700.0],["2025-06-23",89.1984,89.8426,87.9001,89.6444,305800.0],["2025-06-24",90.2985,91.7356,89.2876,91.3094,283400.0],["2025-06-25",91.2995,91.6365,89.9417,90.6256,307700.0],["2025-06-26",90.6851,94.6296,90.3877,92.8159,217200.0],["2025-06-27",93.0042,94.7783,92.4591,93.3511,1192400.0],["2025-06-30",92.9745,93.1826,91.7257,92.469,477200.0],["2025-07-01",92.3303,99.0499,92.3303,97.8903,633100.0],["2025-07-02",99.258,102.598,99.0003,101.9637,576500.0],["2025-07-03",101.8646,103.2521,101.2204,102.4989,279400.0],["2025-07-07",100.487,102.8656,99.2877,100.705,409300.0],["2025-07-08",101.4384,103.8468,100.2491,103.3611,598000.0],["2025-07-09",104.0648,108.0787,104.0648,107.7616,723500.0],["2025-07-10",107.6625,110.3483,106.6615,107.3255,755100.0],["2025-07-11",110.3483,111.0025,107.6327,109.7438,855800.0],["2025-07-14",111.8449,113.6784,109.4663,113.3414,732800.0],["2025-07-15",113.728,113.728,109.2879,109.3969,464100.0],["2025-07-16",109.2879,110.279,107.9796,108.7923,595600.0],["2025-07-17",109.4464,111.3791,108.6536,109.4266,483800.0],["2025-07-18",110.6358,110.6358,107.3751,108.4653,336800.0],["2025-07-21",108.5445,110.1204,107.8706,108.1778,454300.0],["2025-07-22",108.5148,110.3781,106.0371,108.8221,440500.0],["2025-07-23",110.4772,113.3216,109.0203,113.1631,571900.0],["2025-07-24",115.8985,116.8499,110.8835,114.1046,810300.0],["2025-07-25",115.3236,115.3236,111.7854,112.3107,394600.0],["2025-07-28",112.0233,114.6596,111.3097,113.9064,623300.0],["2025-07-29",114.3127,114.3127,111.9737,112.6972,491000.0],["2025-07-30",112.8756,113.2324,109.833,110.715,289500.0],["2025-07-31",109.9123,111.4386,108.8221,110.16,278600.0],["2025-08-01",109.4663,109.6645,106.3641,109.5555,339800.0],["2025-08-04",109.5356,111.9242,108.7527,111.9044,406000.0],["2025-08-05",112.6279,113.3811,110.4574,112.7369,303100.0],["2025-08-06",112.8558,114.0055,112.3107,112.6972,281000.0],["2025-08-07",112.9648,114.0253,111.0025,112.6873,250500.0],["2025-08-08",112.2909,113.9757,111.6566,113.1135,159300.0],["2025-08-11",113.6388,114.2037,111.2701,112.4098,286200.0],["2025-08-12",113.2522,118.0491,112.4396,117.8509,418000.0],["2025-08-13",118.1383,122.6775,117.7023,122.3406,478500.0],["2025-08-14",120.1602,121.0819,118.9312,120.5269,237400.0],["2025-08-15",120.9332,121.399,118.4456,119.9322,214600.0],["2025-08-18",120.2749,120.6524,119.5001,119.7882,226000.0],["2025-08-19",120.4537,122.3411,120.1458,121.0895,183500.0],["2025-08-20",120.4736,121.2087,118.924,120.116,563800.0],["2025-08-21",119.6988,120.7517,118.477,119.9471,290700.0],["2025-08-22",120.8213,124.8443,119.7286,124.5463,282900.0],["2025-08-25",124.3576,126.7416,122.3908,125.3013,310400.0],["2025-08-26",125.2516,126.99,125.2516,126.6522,212400.0],["2025-08-27",125.4701,127.4668,124.1887,125.7682,305000.0],["2025-08-28",126.2648,126.2648,123.1755,124.0199,285500.0],["2025-08-29",124.2881,124.447,122.3808,123.1358,230900.0],["2025-09-02",121.6457,123.0762,120.2153,122.8179,181700.0],["2025-09-03",122.7285,124.1788,121.8146,121.8941,470900.0],["2025-09-04",122.2219,124.6457,121.5265,124.5662,296200.0],["2025-09-05",124.6258,125.788,123.9503,124.298,208200.0],["2025-09-08",125.4701,128.2416,125.0529,127.9039,289100.0],["2025-09-09",128.0231,128.2317,125.788,126.0165,281600.0],["2025-09-10",125.947,126.1158,123.1755,124.7152,205700.0],["2025-09-11",125.0132,127.6853,124.9139,127.427,197000.0],["2025-09-12",126.7615,128.0131,123.5927,123.7616,192300.0],["2025-09-15",124.6258,125.0529,122.0232,123.106,303200.0],["2025-09-16",123.0166,123.9205,121.2484,123.0265,387400.0],["2025-09-17",123.2152,127.2979,122.6689,124.1689,344300.0],["2025-09-18",124.8741,127.2582,124.5066,126.533,255400.0],["2025-09-19",126.533,126.7615,122.7583,124.0099,502800.0],["2025-09-22",123.9205,124.4371,121.6855,123.692,366900.0],["2025-09-23",123.702,125.2814,122.8676,123.3841,245400.0],["2025-09-24",123.3046,124.0795,119.669,120.0663,292000.0],["2025-09-25",120.1259,121.4669,117.7816,119.8875,360600.0],["2025-09-26",119.8875,122.7186,118.9438,122.4206,228400.0],["2025-09-29",123.6424,123.6821,118.914,120.1259,289100.0],["2025-09-30",120.3246,120.7418,118.4174,119.063,295200.0],["2025-10-01",118.5266,121.0994,118.4968,120.2451,332300.0],["2025-10-02",120.2451,121.6358,119.0034,121.4471,460000.0],["2025-10-03",121.5961,122.4603,119.9769,120.1458,483800.0],["2025-10-06",120.6623,121.8047,119.4504,120.7716,260700.0],["2025-10-07",120.4935,120.4935,114.8711,117.3644,510800.0],["2025-10-08",119.1028,119.1028,114.8016,115.8843,564400.0],["2025-10-09",115.5168,115.5168,109.6461,111.2255,595800.0],["2025-10-10",112.3182,113.8082,109.7156,110.0335,428400.0],["2025-10-13",112.0996,113.242,110.4308,111.6824,557400.0],["2025-10-14",109.9639,112.646,108.6527,112.5367,1038300.0],["2025-10-15",113.3711,115.3479,112.6361,115.2188,401300.0],["2025-10-16",115.1492,115.1492,112.9341,114.8214,309200.0],["2025-10-17",114.2353,115.338,112.2387,113.0235,342000.0],["2025-10-20",113.7287,114.8314,112.2486,113.8579,485900.0],["2025-10-21",114.6426,116.3512,113.8877,116.083,309200.0],["2025-10-22",115.6658,116.1128,114.434,114.593,459500.0],["2025-10-23",115.1095,115.1095,109.0799,109.4871,756200.0],["2025-10-24",108.613,109.3679,106.0303,107.1031,696100.0],["2025-10-27",106.6561,108.0368,103.1992,103.3085,741300.0],["2025-10-28",103.388,106.7057,103.388,106.6064,588900.0],["2025-10-29",106.5866,107.5104,102.9906,103.5072,612800.0],["2025-10-30",102.8416,105.7621,102.5436,104.6495,533000.0],["2025-10-31",103.8648,106.7554,103.4774,106.4475,671400.0],["2025-11-03",105.3449,109.3282,104.8879,106.219,677600.0],["2025-11-04",105.8614,106.0998,103.7058,104.7886,291200.0],["2025-11-05",105.2952,107.1031,104.2323,105.6727,330600.0],["2025-11-06",105.0369,105.4243,102.7919,103.378,224900.0],["2025-11-07",103.5668,106.5468,103.0105,105.9607,264200.0],["2025-11-10",106.2389,107.8779,106.2389,106.5071,311700.0],["2025-11-11",106.2488,107.8084,105.9409,107.4905,284600.0],["2025-11-12",107.4905,108.1163,105.0369,106.2985,311900.0],["2025-11-13",106.0799,107.7388,104.2025,105.2753,337900.0],["2025-11-14",104.4508,104.6992,102.633,104.421,258100.0],["2025-11-17",103.3681,103.9244,99.3251,99.6927,476300.0],["2025-11-18",99.4487,101.5205,99.1,100.8033,274900.0],["2025-11-19",100.6938,101.0523,99.618,100.0065,324700.0],["2025-11-20",100.7236,102.2974,96.7891,97.3768,552400.0],["2025-11-21",97.586,102.417,97.586,101.5603,290500.0],["2025-11-24",101.1818,102.7258,100.6639,100.8133,228100.0],["2025-11-25",100.7436,103.4629,100.7436,102.5066,237600.0],["2025-11-26",102.3971,103.6621,101.401,102.6959,275200.0],["2025-11-28",103.6521,103.6521,102.2875,102.8453,121500.0],["2025-12-01",102.0683,103.5525,100.9727,101.5803,229100.0],["2025-12-02",101.7396,102.0683,99.9965,100.1858,308100.0],["2025-12-03",101.0324,102.7756,100.4049,101.2416,267800.0],["2025-12-04",101.2316,102.9748,99.1698,100.1758,647700.0],["2025-12-05",100.1758,101.3512,99.0801,99.0901,268600.0],["2025-12-08",99.2096,101.132,98.1836,99.369,344100.0],["2025-12-09",98.7116,100.5443,98.5223,99.5184,309500.0],["2025-12-10",100.116,104.1701,99.8571,103.3533,489400.0],["2025-12-11",103.5625,104.3593,102.8951,103.7418,283300.0],["2025-12-12",104.4191,105.5148,102.925,103.0246,274900.0],["2025-12-15",103.6322,103.6322,101.4707,102.2476,327000.0],["2025-12-16",103.0545,103.3433,100.5344,101.5803,410300.0],["2025-12-17",101.6002,102.1082,98.861,99.5781,503800.0],["2025-12-18",100.7336,101.8492,99.2395,99.7774,517100.0],["2025-12-19",99.8072,100.8631,98.9008,99.4686,986400.0],["2025-12-22",99.5881,100.0463,97.6159,97.7852,405800.0],["2025-12-23",97.9745,98.1936,96.1815,96.5301,457300.0],["2025-12-24",96.819,97.5163,95.6137,96.5799,212400.0],["2025-12-26",96.809,97.6756,96.052,96.9186,190700.0],["2025-12-29",97.0182,97.1776,95.0858,95.4245,485500.0],["2025-12-30",95.046,96.2811,93.9005,95.8428,399700.0],["2025-12-31",95.4643,95.6237,93.8806,94.7272,348100.0],["2026-01-02",94.8766,96.57,93.9901,96.5003,454600.0],["2026-01-05",96.0022,99.4885,96.0022,98.602,419000.0],["2026-01-06",97.825,103.2636,97.6159,103.2138,533300.0],["2026-01-07",103.2836,103.8713,100.3252,100.9627,312700.0],["2026-01-08",100.8631,104.9968,100.6639,103.7617,329700.0],["2026-01-09",103.7418,105.0566,101.2814,101.4906,465600.0],["2026-01-12",99.9268,101.5105,98.6219,99.0303,352200.0],["2026-01-13",99.8072,100.5543,98.9008,99.1697,375400.0],["2026-01-14",99.2395,99.6379,97.2573,97.835,364300.0],["2026-01-15",97.9844,98.3131,96.4106,97.1577,466900.0],["2026-01-16",97.1377,97.2075,92.8745,93.3228,654100.0],["2026-01-20",92.7351,93.2431,90.3943,91.3206,776600.0],["2026-01-21",92.496,96.9086,91.8884,95.3348,637000.0],["2026-01-22",95.5042,96.4305,92.0577,92.2171,467500.0],["2026-01-23",91.9681,92.8148,89.8962,91.0517,402300.0],["2026-01-26",91.3505,91.8884,90.0955,91.49,229000.0],["2026-01-27",92.1773,93.3626,91.1712,93.263,655200.0],["2026-01-28",93.253,93.6017,90.474,90.6732,753300.0],["2026-01-29",91.4601,92.9044,89.8464,92.0577,589700.0],["2026-01-30",90.2947,91.6394,89.3285,90.5039,703200.0],["2026-02-02",90.8027,95.4245,90.3943,95.3548,721200.0],["2026-02-03",94.6973,97.5461,94.6973,96.5799,517200.0],["2026-02-04",98.094,102.1082,97.9446,100.3551,661200.0],["2026-02-05",99.8869,100.5842,98.6518,99.3192,325600.0],["2026-02-06",99.2295,100.893,97.4963,100.5045,502800.0],["2026-02-09",100.5045,101.132,97.7752,98.6717,492600.0],["2026-02-10",99.2295,100.5543,98.3729,99.4088,592000.0],["2026-02-11",99.8272,102.5764,99.2992,101.3014,403900.0],["2026-02-12",102.2078,103.3632,96.0221,97.9147,970700.0],["2026-02-13",98.2832,104.6382,97.835,104.5287,915500.0],["2026-02-17",103.941,105.3455,102.4668,103.8513,789300.0],["2026-02-18",103.682,107.0089,103.682,105.724,1050900.0],["2026-02-19",99.1,101.9887,91.4402,93.5419,1790100.0],["2026-02-20",92.6355,93.2431,89.5476,92.5458,878800.0],["2026-02-23",92.5458,94.9364,91.2808,94.6973,746800.0],["2026-02-24",95.3847,98.602,95.2153,97.4266,688700.0],["2026-02-25",97.9147,99.4487,96.3907,99.1996,593300.0],["2026-02-26",99.3889,99.8072,96.7692,98.343,549300.0],["2026-02-27",96.9286,97.0979,94.4384,95.295,658800.0],["2026-03-02",93.23,95.67,92.54,95.45,496200.0],["2026-03-03",92.07,94.67,90.05,94.37,596400.0],["2026-03-04",95.54,95.73,92.37,92.38,701900.0],["2026-03-05",91.25,92.76,90.04,90.6,543600.0],["2026-03-06",88.73,90.91,88.64,90.33,632800.0],["2026-03-09",89.63,92.3,88.81,91.82,490100.0],["2026-03-10",91.74,92.44,90.1,90.69,429500.0],["2026-03-11",90.63,92.07,90.31,90.67,499400.0],["2026-03-12",89.17,91.06,89.17,90.24,551800.0],["2026-03-13",90.34,91.12,88.94,89.09,593900.0],["2026-03-16",89.97,90.92,89.2,90.06,573700.0],["2026-03-17",91.0,91.8,87.44,87.57,671900.0],["2026-03-18",86.72,87.19,84.22,84.45,808200.0],["2026-03-19",84.45,85.97,83.49,84.98,531100.0],["2026-03-20",85.11,86.18,83.9,85.28,1056700.0],["2026-03-23",87.85,88.62,85.82,86.0,517000.0],["2026-03-24",85.48,88.49,84.79,87.73,458300.0],["2026-03-25",88.73,89.9,86.85,87.61,200300.0],["2026-03-26",86.5,88.45,86.5,87.84,292600.0],["2026-03-27",87.08,89.01,87.05,87.83,361300.0],["2026-03-30",88.65,88.67,85.16,85.71,384700.0],["2026-03-31",87.31,92.08,87.31,91.11,731100.0],["2026-04-01",91.42,94.12,90.31,92.66,505900.0],["2026-04-02",90.95,91.86,88.73,91.38,852400.0],["2026-04-06",90.99,91.49,89.8,90.82,344800.0],["2026-04-07",90.68,94.13,90.63,92.79,588700.0],["2026-04-08",97.38,98.0,95.41,97.02,346800.0],["2026-04-09",96.4,97.06,94.97,96.65,497500.0],["2026-04-10",97.47,97.7,93.92,94.0,377500.0],["2026-04-13",93.27,93.79,90.62,93.43,783600.0],["2026-04-14",93.24,95.37,93.05,93.74,333200.0],["2026-04-15",93.59,94.05,91.73,93.18,258900.0],["2026-04-16",92.96,94.14,90.16,92.7,663700.0],["2026-04-17",95.39,101.01,95.39,98.65,1051800.0],["2026-04-20",97.97,101.96,97.97,101.44,825300.0],["2026-04-21",101.62,103.78,101.13,101.35,603500.0],["2026-04-22",102.05,103.19,99.36,99.99,760800.0],["2026-04-23",98.0,110.52,98.0,109.4,1610100.0],["2026-04-24",110.59,115.64,110.33,113.69,1508300.0],["2026-04-27",115.27,117.96,112.95,113.14,1049400.0],["2026-04-28",113.14,113.14,110.08,110.36,665400.0],["2026-04-29",108.83,110.87,106.61,108.24,564100.0],["2026-04-30",107.44,111.8,106.9,111.71,701000.0],["2026-05-01",110.56,113.25,109.11,110.85,875200.0],["2026-05-04",110.6,111.33,107.01,108.16,596300.0],["2026-05-05",108.74,110.72,107.45,110.23,511100.0],["2026-05-06",112.26,115.44,112.03,113.72,520500.0],["2026-05-07",113.72,114.49,112.11,112.35,446700.0],["2026-05-08",113.34,116.06,112.35,114.35,569300.0],["2026-05-11",114.62,117.2,110.88,116.01,557800.0],["2026-05-12",115.58,115.98,112.89,114.7,369300.0],["2026-05-13",115.45,116.95,114.38,114.95,452300.0],["2026-05-14",115.79,117.29,114.62,115.62,406100.0],["2026-05-15",114.22,114.22,109.78,110.49,393200.0],["2026-05-18",111.81,113.94,108.32,108.5,399300.0],["2026-05-19",106.87,107.4,103.69,105.0,572400.0],["2026-05-20",105.49,109.29,104.85,109.22,311400.0],["2026-05-21",107.58,111.28,107.41,110.75,429500.0],["2026-05-22",111.98,115.72,109.64,113.47,307200.0],["2026-05-26",114.23,117.26,113.57,116.66,397600.0],["2026-05-27",117.87,119.87,117.07,117.84,502500.0],["2026-05-28",117.12,119.59,115.35,119.12,456000.0],["2026-05-29",118.97,121.04,117.63,118.29,475800.0],["2026-06-01",116.5,118.42,115.83,118.15,365200.0],["2026-06-02",119.4,125.0,119.37,123.9,471200.0],["2026-06-03",122.23,125.12,121.83,123.15,423600.0],["2026-06-04",122.46,123.4,120.58,121.8,643300.0],["2026-06-05",120.0,121.18,116.76,117.46,287500.0],["2026-06-08",119.36,121.62,119.01,120.44,422900.0],["2026-06-09",121.76,122.69,117.31,119.35,420200.0],["2026-06-10",119.53,121.86,117.54,117.7,428500.0],["2026-06-11",118.88,120.56,116.48,120.05,396800.0],["2026-06-12",120.62,122.0,118.28,118.44,378500.0],["2026-06-15",120.4,121.35,116.36,116.89,338800.0],["2026-06-16",116.89,118.39,111.7,112.14,448100.0],["2026-06-17",110.9,114.79,110.09,110.4,493900.0],["2026-06-18",110.59,114.07,108.75,113.81,904800.0],["2026-06-22",123.0,126.95,119.36,120.0,1215200.0],["2026-06-23",118.1,121.01,115.79,115.82,703800.0],["2026-06-24",115.67,118.3,115.22,118.16,655300.0],["2026-06-25",124.0,125.0,110.38,111.5,1165300.0],["2026-06-26",106.35,106.35,96.93,103.08,2110000.0],["2026-06-29",102.28,102.28,93.82,94.94,1775100.0],["2026-06-30",95.31,99.61,95.3,99.21,833000.0],["2026-07-01",98.74,100.42,97.96,99.02,722300.0],["2026-07-02",99.02,103.09,99.02,102.45,860100.0],["2026-07-06",101.43,107.95,100.675,107.85,541154.603995],["2026-07-07",106.34,107.57,105.1,105.77,611866.434303],["2026-07-08",104.86,105.045,101.36,104.29,443413.740356],["2026-07-09",104.27,107.75,103.52,106.84,485790.547413],["2026-07-10",107.46,109.02,106.42,106.58,458575.840872],["2026-07-13",106.58,107.5,103.14,103.54,399359.943641],["2026-07-14",105.05,105.05,102.61,103.97,342629.280303],["2026-07-15",103.97,107.25,103.97,105.59,320134.780697],["2026-07-16",104.77,107.2999,104.77,106.29,386793.839518],["2026-07-17",104.14,106.4875,101.81,104.85,505158.931102],["2026-07-20",105.56,105.56,101.47,101.61,562431.123316],["2026-07-21",102.905,104.82,101.26,104.03,429830.427687],["2026-07-22",103.93,105.87,102.86,103.16,410140.097199],["2026-07-23",98.15,103.095,95.1365,100.11,877945.116683],["2026-07-24",99.83,106.49,99.83,103.75,777632.022431],["2026-07-27",104.74,105.63,103.17,105.54,479514.60105],["2026-07-28",104.41,108.68,103.24,106.93,488853.840607],["2026-07-29",107.8,108.8938,105.64,106.72,852212.421425],["2026-07-30",106.67,108.22,104.45,105.06,566164.698092],["2026-07-31",104.27,105.11,101.92,104.54,439330.23051]]}