{"t":"VRTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-01-02",6.5475,7.6387,5.0925,7.6387,15500.0],["2009-01-05",8.1407,8.1407,5.82,6.4093,35700.0],["2009-01-06",6.4748,8.7082,6.2929,8.65,53900.0],["2009-01-07",7.2168,8.9483,7.2168,7.4496,22100.0],["2009-01-08",7.4132,8.3299,6.5475,7.2095,26200.0],["2009-01-09",6.8894,7.1368,5.9146,6.6421,39000.0],["2009-01-12",6.1692,6.3656,5.5799,5.5799,63000.0],["2009-01-13",5.5945,6.2347,5.0561,5.2234,59000.0],["2009-01-14",5.0197,5.3835,4.8815,4.8815,39800.0],["2009-01-15",4.867,5.449,4.7287,5.2744,42900.0],["2009-01-16",5.2962,5.82,5.0925,5.3762,78300.0],["2009-01-20",5.1216,5.5217,5.0343,5.0343,58500.0],["2009-01-21",5.1143,5.2744,4.3723,5.0561,47700.0],["2009-01-22",4.9543,4.9543,4.3795,4.3795,30900.0],["2009-01-23",4.4741,4.6269,4.3068,4.3286,19900.0],["2009-01-26",4.3213,4.6996,4.3213,4.365,26400.0],["2009-01-27",4.365,4.4014,4.1831,4.365,29000.0],["2009-01-28",4.3941,4.6996,4.285,4.6196,80700.0],["2009-01-29",4.7215,4.7215,4.1831,4.1904,27200.0],["2009-01-30",4.9033,4.9106,4.3286,4.4086,33700.0],["2009-02-02",4.2922,4.5323,4.1831,4.2922,23500.0],["2009-02-03",4.2995,4.4668,4.1831,4.2195,30200.0],["2009-02-04",4.1977,4.4159,4.1758,4.1831,24300.0],["2009-02-05",4.234,4.3577,4.074,4.234,425500.0],["2009-02-06",4.1904,4.3213,4.0667,4.2413,52600.0],["2009-02-09",4.2559,4.2559,4.0013,4.1031,24100.0],["2009-02-10",4.0958,4.1467,4.0012,4.0231,31300.0],["2009-02-11",4.0012,4.0667,3.9285,4.0231,16600.0],["2009-02-12",3.8339,4.6269,3.8339,4.6269,26500.0],["2009-02-13",4.6051,4.9543,4.0813,4.2922,27000.0],["2009-02-17",4.1759,4.4305,4.0158,4.1031,28500.0],["2009-02-18",4.0085,4.2704,3.9285,3.9721,40800.0],["2009-02-19",4.0231,4.0594,3.8194,3.8194,45400.0],["2009-02-20",3.783,3.943,3.783,3.863,34600.0],["2009-02-23",3.8703,3.9212,3.2738,3.4411,28500.0],["2009-02-24",3.4702,4.3577,3.4702,3.7976,25200.0],["2009-02-25",3.7903,4.1468,3.4993,3.5357,23600.0],["2009-02-26",3.5502,4.0013,3.3174,3.6375,27900.0],["2009-02-27",3.6084,3.7103,3.4556,3.6375,20100.0],["2009-03-02",3.5211,3.6957,3.0991,3.1137,28600.0],["2009-03-03",3.1137,5.0925,2.91,2.9536,55700.0],["2009-03-04",2.9973,3.3174,2.75,2.9391,75800.0],["2009-03-05",2.9464,3.0991,2.9391,2.9536,39400.0],["2009-03-06",2.9682,3.4338,2.9682,3.412,494600.0],["2009-03-09",3.3465,3.6375,2.9827,3.361,13500.0],["2009-03-10",3.281,3.7539,3.281,3.4411,44000.0],["2009-03-11",3.281,4.0667,3.281,3.6302,107600.0],["2009-03-12",3.3756,4.365,3.3756,4.3577,54700.0],["2009-03-13",4.3577,4.365,3.8339,4.1831,94000.0],["2009-03-16",4.074,4.8888,4.074,4.3286,85500.0],["2009-03-17",4.3141,4.8233,4.2195,4.8233,84700.0],["2009-03-18",4.8743,5.6745,4.7579,5.027,102800.0],["2009-03-19",5.0561,5.6454,4.6633,4.9106,75700.0],["2009-03-20",4.9688,5.3326,4.3286,4.3359,100300.0],["2009-03-23",4.3868,4.5469,4.1831,4.5469,22500.0],["2009-03-24",4.4814,4.947,4.3068,4.8306,24900.0],["2009-03-25",4.8379,5.0925,4.8233,5.027,15200.0],["2009-03-26",5.107,5.2744,4.9543,5.2016,42800.0],["2009-03-27",5.1071,5.1071,4.9034,4.9034,14800.0],["2009-03-30",4.7942,4.7942,4.3723,4.4523,133300.0],["2009-03-31",4.5105,4.8306,4.4014,4.736,58200.0],["2009-04-01",4.6996,4.8088,4.4959,4.6778,17000.0],["2009-04-02",4.7287,4.8015,4.445,4.656,29800.0],["2009-04-03",4.6269,4.7215,4.4087,4.7215,20400.0],["2009-04-06",4.656,4.7287,4.5469,4.6851,62800.0],["2009-04-07",4.6196,4.6778,4.5687,4.5687,49000.0],["2009-04-08",4.5833,4.736,4.4887,4.7142,24100.0],["2009-04-09",4.5905,5.6308,4.5905,5.5144,446500.0],["2009-04-13",5.6381,5.6381,5.0197,5.3544,23000.0],["2009-04-14",5.238,5.238,5.0925,5.0925,11800.0],["2009-04-15",5.0925,5.6672,5.0925,5.6672,17000.0],["2009-04-16",5.689,6.031,5.4635,5.8273,28300.0],["2009-04-17",5.8127,6.6202,5.2889,6.5402,40000.0],["2009-04-20",6.7076,7.1004,6.3729,6.8385,60700.0],["2009-04-21",6.8385,7.1586,6.8312,6.984,35200.0],["2009-04-22",6.7657,7.5514,6.7657,7.2677,133200.0],["2009-04-23",7.0858,7.2095,6.9913,7.0204,47100.0],["2009-04-24",7.0495,7.1222,6.7658,6.8021,61500.0],["2009-04-27",6.7658,7.0931,6.693,6.9549,54400.0],["2009-04-28",6.8676,6.984,6.5548,6.7657,63200.0],["2009-04-29",6.7876,7.8061,6.6566,7.6024,22500.0],["2009-04-30",7.8424,8.6718,7.8424,8.2571,115200.0],["2009-05-01",8.1989,8.7082,8.1917,8.3226,137600.0],["2009-05-04",8.3153,8.3953,8.0462,8.1844,60400.0],["2009-05-05",8.0752,8.2717,7.7988,7.8861,66000.0],["2009-05-06",7.9588,8.6354,7.8279,7.9588,89600.0],["2009-05-07",8.0752,8.81,7.8352,8.439,122400.0],["2009-05-08",8.5627,10.1777,8.2135,10.0977,67400.0],["2009-05-11",10.0249,10.3305,9.1447,10.1777,57500.0],["2009-05-12",9.6685,10.6579,9.6685,10.2723,64700.0],["2009-05-13",10.4396,10.6433,9.8576,10.0031,56000.0],["2009-05-14",10.3087,10.3087,9.9667,10.1704,71600.0],["2009-05-15",10.185,10.185,9.734,9.734,45900.0],["2009-05-18",9.8649,10.5196,9.603,10.5196,39300.0],["2009-05-19",10.8179,11.5381,10.6142,11.3781,74200.0],["2009-05-20",11.4872,11.5818,11.0071,11.5454,42200.0],["2009-05-21",11.56,11.5818,10.7888,11.2399,33600.0],["2009-05-22",11.2908,11.4581,10.7961,11.0216,8900.0],["2009-05-26",10.8616,11.2835,10.7815,11.2326,23700.0],["2009-05-27",11.218,11.6254,10.8688,11.429,34200.0],["2009-05-28",11.4581,11.5236,10.9489,11.138,19200.0],["2009-05-29",11.0435,11.2544,10.7379,10.767,35400.0],["2009-06-01",11.1089,11.6327,10.7816,11.6109,58000.0],["2009-06-02",11.3053,11.931,10.9852,11.931,48000.0],["2009-06-03",11.851,11.931,11.3926,11.931,46000.0],["2009-06-04",11.8873,12.1492,11.72,12.0401,51900.0],["2009-06-05",12.1492,12.1492,11.509,11.9528,14400.0],["2009-06-08",11.8437,11.8873,11.4072,11.7855,12600.0],["2009-06-09",11.7855,11.7855,11.269,11.4654,30700.0],["2009-06-10",11.4217,11.4217,10.5124,11.0725,31700.0],["2009-06-11",11.138,11.4872,10.9416,11.2617,16500.0],["2009-06-12",11.4945,11.4945,11.1308,11.3999,6100.0],["2009-06-15",11.2253,11.2617,10.9125,11.1162,12600.0],["2009-06-16",11.2908,11.2908,10.6579,10.7961,42300.0],["2009-06-17",10.8325,10.8397,10.2214,10.5924,19800.0],["2009-06-18",10.5269,11.2472,10.5124,10.7306,5700.0],["2009-06-19",10.9416,10.9416,10.2359,10.2359,33300.0],["2009-06-22",10.3232,10.6288,9.5375,9.5957,42700.0],["2009-06-23",9.683,10.2286,9.4575,9.5666,14200.0],["2009-06-24",9.6394,10.1122,9.6394,9.8649,15100.0],["2009-06-25",9.8285,10.1122,9.8212,10.1122,21000.0],["2009-06-26",10.2577,11.269,10.2577,11.0944,134800.0],["2009-06-29",10.5706,11.1671,9.974,10.7888,33700.0],["2009-06-30",10.8325,11.0071,10.2505,10.687,13000.0],["2009-07-01",10.8252,11.5527,10.5487,11.3563,9700.0],["2009-07-02",11.0871,11.0871,10.2941,10.476,18400.0],["2009-07-06",10.4833,10.4833,10.265,10.3087,16600.0],["2009-07-07",10.3669,10.3669,10.1704,10.2286,27100.0],["2009-07-08",10.1777,10.1777,9.8212,9.8722,22500.0],["2009-07-09",10.0104,10.2941,9.8067,9.8213,36200.0],["2009-07-10",9.894,10.1123,9.814,9.9522,13300.0],["2009-07-13",9.9668,10.8543,9.9668,10.8543,21600.0],["2009-07-14",10.0759,10.7088,10.0759,10.4032,10100.0],["2009-07-15",10.5051,10.9052,10.2578,10.7961,22200.0],["2009-07-16",10.767,10.9125,10.4614,10.9125,11900.0],["2009-07-17",10.8761,11.0944,10.7743,10.9634,22200.0],["2009-07-20",10.9925,11.0944,10.8616,10.9489,10600.0],["2009-07-21",11.0653,11.5309,10.8397,11.4945,24500.0],["2009-07-22",11.4872,11.4945,11.0435,11.4945,9300.0],["2009-07-23",11.3344,11.931,10.9852,11.851,32400.0],["2009-07-24",11.218,12.0037,11.218,11.8146,19100.0],["2009-07-27",11.7564,11.7564,11.5163,11.64,1800.0],["2009-07-28",11.9237,11.9237,11.5745,11.64,4000.0],["2009-07-29",11.7491,11.7491,11.2035,11.218,10200.0],["2009-07-30",11.5163,11.851,10.9925,11.2253,51100.0],["2009-07-31",11.1235,11.5745,11.1235,11.5309,17200.0],["2009-08-03",11.5745,11.7855,11.1526,11.5673,29200.0],["2009-08-04",11.3854,11.56,11.3854,11.4727,7200.0],["2009-08-05",11.4581,11.6036,10.8252,10.847,16900.0],["2009-08-06",10.9052,10.9125,10.4469,10.767,14800.0],["2009-08-07",11.0871,11.3781,10.8034,11.2472,17300.0],["2009-08-10",11.2471,11.4508,11.1307,11.3708,9100.0],["2009-08-11",11.3854,11.931,11.2835,11.4945,15400.0],["2009-08-12",11.4945,11.7928,11.3708,11.4945,13900.0],["2009-08-13",11.5236,11.64,11.2035,11.2981,5800.0],["2009-08-14",11.6764,11.7928,10.6652,10.978,14300.0],["2009-08-17",10.8106,11.6036,10.8106,11.1307,45100.0],["2009-08-18",11.269,11.64,11.0507,11.2762,45200.0],["2009-08-19",11.6327,11.6327,10.927,11.2762,4600.0],["2009-08-20",11.1744,11.5745,10.9198,11.3781,44900.0],["2009-08-21",11.64,11.64,10.978,11.509,18400.0],["2009-08-24",11.0289,11.8655,11.0289,11.5454,13500.0],["2009-08-25",11.6691,11.8219,11.4581,11.7709,6200.0],["2009-08-26",11.7127,11.8946,11.7127,11.8801,11500.0],["2009-08-27",11.9237,11.9237,10.9416,11.5818,80200.0],["2009-08-28",11.6836,11.7491,11.058,11.5163,56300.0],["2009-08-31",11.3708,11.6982,11.0144,11.3636,61500.0],["2009-09-01",11.2326,11.3999,10.6579,10.7306,32000.0],["2009-09-02",10.6506,11.1089,10.636,10.8979,26300.0],["2009-09-03",10.6579,11.2326,10.556,10.9198,13400.0],["2009-09-04",11.0143,11.3926,10.8834,11.1744,18100.0],["2009-09-08",11.2399,11.2399,10.9853,11.058,4400.0],["2009-09-09",11.0653,11.4727,11.058,11.4581,2000.0],["2009-09-10",11.2762,11.4581,11.0944,11.4581,9600.0],["2009-09-11",11.4145,11.429,11.1453,11.429,4900.0],["2009-09-14",11.2835,11.2835,10.8834,10.9707,27200.0],["2009-09-15",10.9707,11.5963,10.8543,11.2544,10000.0],["2009-09-16",10.9343,11.8146,10.9343,11.8,14400.0],["2009-09-17",11.6182,11.8801,11.5818,11.7418,7600.0],["2009-09-18",11.7637,11.7637,11.2762,11.2908,30900.0],["2009-09-21",11.2763,11.4436,11.0216,11.3126,14300.0],["2009-09-22",11.2981,11.56,11.0944,11.56,8900.0],["2009-09-23",11.2617,11.4872,11.218,11.2762,10000.0],["2009-09-24",11.2908,11.4218,11.0216,11.269,6600.0],["2009-09-25",11.2763,11.6327,11.2763,11.4945,5900.0],["2009-09-28",11.3053,11.9092,11.3053,11.5309,8600.0],["2009-09-29",11.5963,11.8219,11.3272,11.3854,7700.0],["2009-09-30",11.4217,11.72,11.3563,11.3563,8400.0],["2009-10-01",11.2762,11.2762,10.6651,10.9852,18400.0],["2009-10-02",10.8252,11.3563,10.5051,11.0216,9300.0],["2009-10-05",11.0435,11.6255,10.8616,11.6255,13300.0],["2009-10-06",11.5963,11.5963,10.5487,11.2253,3400.0],["2009-10-07",11.1526,11.1526,11.0362,11.1016,20600.0],["2009-10-08",11.0944,11.6764,10.9052,11.6182,33500.0],["2009-10-09",11.4072,11.6982,11.2835,11.6982,14500.0],["2009-10-12",11.7709,11.8,11.72,11.72,3700.0],["2009-10-13",11.5309,11.7346,11.5309,11.7346,5600.0],["2009-10-14",11.8,11.9237,11.3926,11.9237,55200.0],["2009-10-15",11.7637,12.2584,11.4654,11.9965,15600.0],["2009-10-16",11.8655,11.8655,11.5672,11.6618,10900.0],["2009-10-19",11.64,11.7055,11.1889,11.4145,9100.0],["2009-10-20",11.2035,11.4363,11.2035,11.2617,11200.0],["2009-10-21",11.509,11.509,11.1744,11.2253,11000.0],["2009-10-22",11.0944,11.1235,10.9634,11.1089,6400.0],["2009-10-23",10.9562,11.1308,10.8689,10.9707,12700.0],["2009-10-26",10.9561,10.9925,10.8397,10.9125,15900.0],["2009-10-27",10.9052,11.058,10.6288,10.9271,5200.0],["2009-10-28",10.8907,10.8907,10.6288,10.6433,18700.0],["2009-10-29",10.7161,11.0362,10.6942,10.8179,12400.0],["2009-10-30",10.7306,11.3563,10.5706,10.6579,29400.0],["2009-11-02",10.7015,11.2617,10.7015,11.0944,8000.0],["2009-11-03",11.0434,11.3563,10.7379,11.3563,13600.0],["2009-11-04",11.3272,11.4945,10.9707,11.3708,11300.0],["2009-11-05",11.429,11.6473,11.2835,11.6473,12000.0],["2009-11-06",11.6473,11.6473,11.2835,11.5381,11600.0],["2009-11-09",11.5891,11.72,11.5891,11.72,8400.0],["2009-11-10",11.6691,11.9747,11.5745,11.6909,8400.0],["2009-11-11",11.8364,12.0183,11.8364,12.0037,4500.0],["2009-11-12",11.9965,11.9965,11.6473,11.6764,10700.0],["2009-11-13",11.7491,11.7564,11.6909,11.7564,2000.0],["2009-11-16",11.8946,11.9383,11.7782,11.8582,7200.0],["2009-11-17",11.9237,11.9237,11.4217,11.9164,2400.0],["2009-11-18",11.5236,12.0983,11.4436,11.9601,17800.0],["2009-11-19",11.931,12.0256,11.4436,11.4436,21500.0],["2009-11-20",11.429,11.6691,11.269,11.3417,7100.0],["2009-11-23",11.4436,12.1565,11.4436,11.6545,4300.0],["2009-11-24",11.2471,11.5309,11.2035,11.3781,53900.0],["2009-11-25",11.6254,11.8146,11.2762,11.429,6800.0],["2009-11-27",11.1526,11.3199,11.1526,11.1889,5800.0],["2009-11-30",11.2253,11.5963,11.2035,11.3781,19300.0],["2009-12-01",11.4581,11.4581,11.218,11.3272,10300.0],["2009-12-02",11.3054,11.8292,11.2472,11.5018,3600.0],["2009-12-03",11.5018,11.5381,11.2326,11.3053,7700.0],["2009-12-04",11.6036,11.7491,11.2762,11.5891,13000.0],["2009-12-07",11.5891,11.6327,11.2981,11.5309,7200.0],["2009-12-08",11.4436,11.6545,11.429,11.6182,29100.0],["2009-12-09",11.6036,11.72,11.5963,11.6545,16600.0],["2009-12-10",11.7564,12.0183,11.6036,11.6691,21700.0],["2009-12-11",11.6255,11.8219,11.2544,11.4872,15100.0],["2009-12-14",11.56,12.0183,11.2981,11.8728,12500.0],["2009-12-15",11.8801,12.011,11.48,11.64,22000.0],["2009-12-16",11.7782,12.0547,11.4145,11.6982,25400.0],["2009-12-17",11.6182,12.0547,11.4581,11.8146,30400.0],["2009-12-18",11.9383,11.9383,11.5673,11.7128,64900.0],["2009-12-21",11.7491,12.2002,11.3635,11.6182,19600.0],["2009-12-22",11.6618,11.7491,11.4654,11.5891,8300.0],["2009-12-23",11.6764,11.7928,11.6255,11.6255,9500.0],["2009-12-24",11.6473,11.7637,11.5672,11.7273,6200.0],["2009-12-28",11.6691,11.8873,11.4945,11.5745,15100.0],["2009-12-29",11.5309,11.6618,11.5309,11.6618,22600.0],["2009-12-30",11.64,11.7418,11.5745,11.7055,8700.0],["2009-12-31",11.7346,11.8001,11.5673,11.5673,6300.0],["2010-01-04",11.7709,12.142,11.7564,12.1056,11300.0],["2010-01-05",11.9892,12.0983,11.8219,11.8946,10000.0],["2010-01-06",11.8437,12.0765,11.6109,11.64,15200.0],["2010-01-07",11.6691,11.8655,11.4872,11.7637,11600.0],["2010-01-08",11.7346,11.8146,11.64,11.72,2600.0],["2010-01-11",11.7855,12.0256,11.7855,11.851,5400.0],["2010-01-12",11.8219,12.3384,11.8219,11.8437,4900.0],["2010-01-13",11.8873,12.0474,11.7491,11.9164,6200.0],["2010-01-14",11.9383,11.9601,11.8946,11.8946,900.0],["2010-01-15",11.9892,12.3675,11.8582,11.8582,10300.0],["2010-01-19",11.9237,12.8331,11.9237,12.7094,13000.0],["2010-01-20",12.6221,12.9641,12.6221,12.8768,19100.0],["2010-01-21",12.8695,12.884,12.5494,12.5494,7200.0],["2010-01-22",12.5785,12.7312,11.8582,11.9092,19400.0],["2010-01-25",11.9892,12.1129,11.9892,12.1129,5300.0],["2010-01-26",12.0328,12.1129,12.0183,12.0547,20500.0],["2010-01-27",11.9455,12.4548,11.8801,12.3238,31200.0],["2010-01-28",12.3311,12.5494,11.8946,11.9019,16000.0],["2010-01-29",12.3238,12.3675,11.8655,11.9092,57900.0],["2010-02-01",11.9164,11.9965,11.7346,11.8582,10900.0],["2010-02-02",11.8364,12.0983,11.4945,12.011,14400.0],["2010-02-03",11.9237,12.0183,11.6764,11.9455,9600.0],["2010-02-04",11.7564,11.7855,11.6254,11.7273,17100.0],["2010-02-05",11.7346,12.3602,11.7273,12.3238,5800.0],["2010-02-08",12.3093,12.3166,11.9965,12.0256,12800.0],["2010-02-09",12.2511,12.3238,12.1492,12.3238,8000.0],["2010-02-10",12.2293,12.5566,12.0256,12.2656,8100.0],["2010-02-11",13.0586,13.0877,12.3311,12.5857,31600.0],["2010-02-12",12.3675,13.0513,12.3675,12.7094,18300.0],["2010-02-16",12.7676,13.1968,12.7312,13.1968,11000.0],["2010-02-17",13.2405,13.968,13.2405,13.8079,27000.0],["2010-02-18",13.7279,13.8152,13.175,13.3933,13600.0],["2010-02-19",13.3933,13.9825,13.3933,13.9171,7500.0],["2010-02-22",14.3536,15.2047,13.9098,15.132,32000.0],["2010-02-23",15.132,15.714,14.5936,14.5936,14700.0],["2010-02-24",15.0956,15.0956,14.4845,14.4918,5300.0],["2010-02-25",14.2881,14.5427,13.6988,14.5136,11100.0],["2010-02-26",15.2266,15.2266,14.4336,14.841,26300.0],["2010-03-01",14.2444,15.2557,14.2444,15.1975,12200.0],["2010-03-02",15.1465,15.1538,14.9865,15.0301,7500.0],["2010-03-03",15.2702,15.2702,14.9501,15.1102,4900.0],["2010-03-04",15.1102,15.1102,14.7246,14.9792,7300.0],["2010-03-05",14.9938,14.9938,14.7173,14.9137,13300.0],["2010-03-08",14.9065,14.9065,14.4918,14.55,13000.0],["2010-03-09",14.2881,14.8847,14.0189,14.4918,20200.0],["2010-03-10",14.5354,14.6955,14.1135,14.6373,28600.0],["2010-03-11",14.4991,15.0593,14.4991,14.7537,18200.0],["2010-03-12",14.5064,14.5282,14.179,14.2881,17600.0],["2010-03-15",14.2299,14.7173,14.2299,14.339,9800.0],["2010-03-16",14.2954,14.7246,14.0844,14.7246,6400.0],["2010-03-17",14.9647,15.052,14.8119,14.921,4800.0],["2010-03-18",15.0738,15.0956,14.2663,14.3827,39400.0],["2010-03-19",14.3827,14.5354,14.0771,14.3827,31700.0],["2010-03-22",14.7464,14.9574,14.3972,14.9356,13300.0],["2010-03-23",14.9065,15.1174,14.7173,15.001,5300.0],["2010-03-24",15.0447,15.132,14.8555,15.0883,15000.0],["2010-03-25",15.2411,15.5685,15.1829,15.343,21000.0],["2010-03-26",15.5321,15.6995,14.8119,14.8483,21100.0],["2010-03-29",14.9501,15.0883,14.6373,14.8555,17100.0],["2010-03-30",15.3939,15.7213,14.8628,15.1393,22200.0],["2010-03-31",15.0156,15.4375,14.7173,15.1611,20800.0],["2010-04-01",15.1975,15.2993,14.921,14.9792,5200.0],["2010-04-05",15.0083,15.052,14.8337,14.9938,17300.0],["2010-04-06",15.2557,15.2775,15.0156,15.1247,8600.0],["2010-04-07",15.0592,15.3793,15.0592,15.1975,15600.0],["2010-04-08",15.423,15.423,15.3502,15.423,6000.0],["2010-04-09",15.5976,15.714,15.4739,15.6922,9800.0],["2010-04-12",15.7867,15.8813,15.634,15.714,10700.0],["2010-04-13",15.7867,15.7867,15.6558,15.714,13700.0],["2010-04-14",15.845,16.0777,15.7358,16.0705,16400.0],["2010-04-15",15.9686,16.3542,15.9322,16.2742,10200.0],["2010-04-16",16.296,16.4779,16.0705,16.0705,19800.0],["2010-04-19",16.0487,16.2815,16.0268,16.2451,11800.0],["2010-04-20",15.8595,16.5361,15.8595,16.4852,6600.0],["2010-04-21",16.4415,16.6525,16.376,16.456,14600.0],["2010-04-22",16.3396,16.6816,16.3396,16.6816,3400.0],["2010-04-23",16.6816,17.1254,16.6816,17.1254,24100.0],["2010-04-26",17.1763,17.3145,17.0599,17.2708,11500.0],["2010-04-27",16.878,17.0962,16.7325,16.8052,14500.0],["2010-04-28",16.9144,17.1908,16.9144,17.0453,2300.0],["2010-04-29",17.2272,17.7583,17.0599,17.7437,13200.0],["2010-04-30",17.7728,17.8601,17.591,17.6273,11800.0],["2010-05-03",17.6346,17.8383,17.4964,17.8383,8600.0],["2010-05-04",17.591,17.6637,16.3833,17.6637,43300.0],["2010-05-05",17.4309,17.6782,17.0235,17.4673,9900.0],["2010-05-06",17.4163,17.4163,15.212,16.0559,19900.0],["2010-05-07",16.0559,16.4779,16.005,16.3687,32000.0],["2010-05-10",17.0089,17.46,17.0089,17.46,9900.0],["2010-05-11",17.2272,17.8238,16.6379,17.7146,11900.0],["2010-05-12",17.671,18.0493,17.5036,18.0274,11900.0],["2010-05-13",17.9547,18.1802,17.9547,18.1366,7500.0],["2010-05-14",17.8819,17.9474,17.5327,17.5546,19400.0],["2010-05-17",17.7364,17.7583,17.1035,17.1617,16200.0],["2010-05-18",17.46,17.46,16.9071,16.9071,9300.0],["2010-05-19",17.0089,17.2418,16.7325,16.958,13000.0],["2010-05-20",16.6307,16.878,16.2451,16.3178,21800.0],["2010-05-21",16.136,16.6088,16.136,16.4488,27200.0],["2010-05-24",16.4415,16.5579,16.1578,16.1578,5100.0],["2010-05-25",15.7577,15.7577,15.2775,15.2993,19800.0],["2010-05-26",15.2993,15.9905,15.2993,15.5612,111100.0],["2010-05-27",15.9104,16.8052,15.6412,16.7107,47600.0],["2010-05-28",17.3727,17.4673,16.4197,16.5797,14500.0],["2010-06-01",16.4342,17.0963,16.4342,16.6016,9700.0],["2010-06-02",17.1472,17.1981,16.7689,16.9216,27200.0],["2010-06-03",16.8635,17.4164,16.8635,17.0017,22900.0],["2010-06-04",16.0341,16.3178,15.7504,15.8595,18600.0],["2010-06-07",16.0559,16.2233,15.8231,15.8231,6800.0],["2010-06-08",15.8304,15.8304,15.4885,15.5539,13900.0],["2010-06-09",15.7067,15.8813,15.4885,15.6703,11300.0],["2010-06-10",15.8813,16.0777,15.7867,16.0559,53100.0],["2010-06-11",15.9032,16.4342,15.9032,16.4342,5600.0],["2010-06-14",16.5143,16.7543,16.0341,16.1578,8500.0],["2010-06-15",16.1651,16.507,15.9395,16.4706,28900.0],["2010-06-16",16.3833,16.6307,16.2669,16.3542,5500.0],["2010-06-17",16.5433,16.6888,16.2451,16.6816,21200.0],["2010-06-18",16.7034,16.7107,16.2596,16.2669,40000.0],["2010-06-21",16.4997,16.6961,16.005,16.005,21700.0],["2010-06-22",16.1069,16.1069,15.5394,15.5758,40600.0],["2010-06-23",15.6122,15.634,15.2048,15.2848,30200.0],["2010-06-24",15.1611,15.3503,14.7682,14.7682,37200.0],["2010-06-25",15.052,15.052,14.2153,14.2226,415100.0],["2010-06-28",14.3463,14.3463,14.0553,14.0553,25200.0],["2010-06-29",13.9098,13.9971,13.5606,13.6479,43800.0],["2010-06-30",13.6188,13.8953,13.5024,13.6188,33300.0],["2010-07-01",13.5897,13.5897,13.2769,13.2987,30600.0],["2010-07-02",13.4078,13.4878,13.1823,13.2114,50000.0],["2010-07-06",13.3933,13.5097,13.0223,13.175,46000.0],["2010-07-07",13.2114,13.6915,13.015,13.6843,32000.0],["2010-07-08",13.7643,13.8152,13.6406,13.7279,34700.0],["2010-07-09",13.7497,14.2226,13.7061,14.2226,13100.0],["2010-07-12",14.2226,15.1466,14.2008,14.972,38700.0],["2010-07-13",15.132,16.8198,15.0665,16.3469,82300.0],["2010-07-14",16.3396,16.507,15.3357,15.6994,50000.0],["2010-07-15",15.714,16.2233,15.2921,15.9832,82600.0],["2010-07-16",15.8013,16.0487,15.3503,15.3503,16600.0],["2010-07-19",15.9613,15.9613,15.2775,15.6267,16500.0],["2010-07-20",15.714,15.9832,15.3575,15.634,25900.0],["2010-07-21",15.7431,15.9395,15.4958,15.7504,20300.0],["2010-07-22",15.925,16.6161,15.7576,16.587,47900.0],["2010-07-23",16.2232,17.2999,16.0486,17.2927,28900.0],["2010-07-26",17.4454,18.0856,16.8853,17.9038,24800.0],["2010-07-27",17.9692,18.0056,17.4818,17.5546,19200.0],["2010-07-28",17.5255,17.7656,17.3072,17.7656,17800.0],["2010-07-29",17.329,18.0274,16.7761,17.8383,13900.0],["2010-07-30",17.7437,18.8568,17.7437,18.7695,73300.0],["2010-08-02",18.7331,19.5043,18.3621,19.2715,69700.0],["2010-08-03",17.751,19.6279,17.2199,19.1187,63300.0],["2010-08-04",19.1551,20.079,18.9659,20.0063,53700.0],["2010-08-05",19.4533,20.0062,19.4533,19.8607,39900.0],["2010-08-06",19.657,19.7298,19.2496,19.3369,22600.0],["2010-08-09",19.3442,19.8753,19.3297,19.8389,14800.0],["2010-08-10",19.6643,19.9844,19.5843,19.7516,18900.0],["2010-08-11",18.9514,19.1478,18.5803,18.9004,21100.0],["2010-08-12",18.5222,18.8568,17.7146,18.7331,9600.0],["2010-08-13",18.5585,18.5585,17.9474,17.9474,27000.0],["2010-08-16",17.911,18.5658,17.911,18.5585,10800.0],["2010-08-17",18.7986,19.9917,18.7986,19.8753,15700.0],["2010-08-18",19.6061,19.9844,19.0823,19.919,21600.0],["2010-08-19",19.8171,19.8171,19.1914,19.1914,18100.0],["2010-08-20",19.0823,19.1623,18.835,18.9077,13100.0],["2010-08-23",19.3515,19.3515,18.6895,18.6895,14500.0],["2010-08-24",18.7331,19.6061,18.6676,19.1623,23800.0],["2010-08-25",18.9877,19.417,18.9514,19.4024,13200.0],["2010-08-26",19.4097,19.5552,19.3588,19.4388,6300.0],["2010-08-27",19.7225,19.7225,19.0023,19.6498,10800.0],["2010-08-30",19.4897,19.7589,19.3879,19.3879,19300.0],["2010-08-31",19.0387,19.3733,19.0387,19.3006,10400.0],["2010-09-01",19.6571,20.079,19.4315,20.079,14000.0],["2010-09-02",20.1736,20.3191,19.9481,20.2463,25900.0],["2010-09-03",20.0863,20.661,20.0208,20.6246,35100.0],["2010-09-07",20.4427,20.4937,20.0572,20.0572,27500.0],["2010-09-08",20.5519,20.7047,20.3918,20.6756,8300.0],["2010-09-09",20.8792,21.0829,20.6901,20.741,7600.0],["2010-09-10",21.0029,21.0029,20.4646,20.5301,11100.0],["2010-09-13",20.8283,21.0975,20.6828,21.0975,17300.0],["2010-09-14",21.0902,21.0975,20.6174,20.8793,12200.0],["2010-09-15",20.7992,21.0975,20.6319,20.9302,15700.0],["2010-09-16",20.9156,21.0538,20.872,20.8938,3300.0],["2010-09-17",21.0975,21.1412,20.8793,20.8793,39300.0],["2010-09-20",21.0611,21.2066,20.9884,21.1848,34700.0],["2010-09-21",21.0975,21.694,21.0975,21.2939,4700.0],["2010-09-22",21.403,21.6358,20.7556,20.952,8500.0],["2010-09-23",20.7992,21.0975,20.7556,20.9884,12000.0],["2010-09-24",21.0611,21.8104,21.0393,21.7886,14700.0],["2010-09-27",21.825,21.8395,21.6067,21.6067,17400.0],["2010-09-28",21.6431,22.3197,21.5995,22.2542,20400.0],["2010-09-29",22.2033,22.4434,21.905,22.3488,24800.0],["2010-09-30",23.0254,23.0254,21.9123,22.0142,19100.0],["2010-10-01",22.3634,22.9745,22.327,22.4434,14900.0],["2010-10-04",22.4652,23.0472,22.4215,22.9672,39100.0],["2010-10-05",22.989,23.6438,22.9745,23.5637,19100.0],["2010-10-06",21.7086,24.0075,21.7086,23.8183,19200.0],["2010-10-07",24.0875,24.895,23.782,24.5677,14400.0],["2010-10-08",24.5168,25.0988,24.4513,24.5022,8200.0],["2010-10-11",24.5386,24.7423,24.524,24.6404,17600.0],["2010-10-12",24.5604,24.8441,24.5604,24.6913,22100.0],["2010-10-13",24.7132,24.8078,24.6623,24.735,39300.0],["2010-10-14",24.7205,24.735,24.5604,24.6841,7700.0],["2010-10-15",24.8514,25.819,24.8514,25.8117,26300.0],["2010-10-18",25.8262,26.0809,25.5425,26.0372,12600.0],["2010-10-19",25.6225,25.7899,24.524,25.5061,8500.0],["2010-10-20",25.7171,26.2627,25.608,25.8554,9200.0],["2010-10-21",25.8553,26.1609,25.8553,26.0154,14500.0],["2010-10-22",26.0154,26.1536,25.8554,25.9208,15200.0],["2010-10-25",25.9499,26.3719,25.9354,26.2264,20300.0],["2010-10-26",25.9863,26.6265,25.9645,26.5246,42000.0],["2010-10-27",26.4519,26.9102,26.2482,26.3573,39400.0],["2010-10-28",26.5465,27.274,26.4374,26.5538,29800.0],["2010-10-29",26.5465,26.9539,26.4083,26.7356,12100.0],["2010-11-01",26.9612,26.9684,26.3282,26.4883,6900.0],["2010-11-02",26.6265,27.805,26.6265,27.805,19100.0],["2010-11-03",27.7323,29.0927,27.7323,28.307,28100.0],["2010-11-04",28.8745,29.0273,28.5544,28.9691,17100.0],["2010-11-05",29.0709,29.0709,28.3725,28.6999,10900.0],["2010-11-08",27.9142,28.8599,27.805,28.809,28100.0],["2010-11-09",28.6853,28.8818,28.3943,28.3943,31000.0],["2010-11-10",28.4889,28.5907,27.6668,28.3652,14100.0],["2010-11-11",28.1251,28.5907,28.1251,28.3725,8600.0],["2010-11-12",28.067,28.5544,27.9942,28.3361,31900.0],["2010-11-15",28.5689,29.7911,28.4307,29.2673,35800.0],["2010-11-16",29.0418,29.1873,28.3361,28.5835,24000.0],["2010-11-17",28.6053,29.0564,28.358,28.7945,17200.0],["2010-11-18",29.3037,29.3037,28.518,28.7217,14500.0],["2010-11-19",28.7144,29.9875,28.2997,29.9875,25900.0],["2010-11-22",29.9366,30.2058,29.4274,30.1403,26400.0],["2010-11-23",29.8129,30.5259,29.6602,30.1039,24700.0],["2010-11-24",30.1039,31.4571,30.1039,31.3843,35000.0],["2010-11-26",31.2534,32.3519,31.1734,31.879,16800.0],["2010-11-29",31.7845,32.6138,31.2825,32.592,57700.0],["2010-11-30",32.7302,32.7375,32.0318,32.592,29300.0],["2010-12-01",33.0794,33.8724,32.8393,33.8433,52900.0],["2010-12-02",33.9088,34.5562,33.7851,34.4035,58900.0],["2010-12-03",34.3162,35.3783,33.6105,35.2328,54800.0],["2010-12-06",35.2256,35.9603,35.2256,35.7275,27800.0],["2010-12-07",35.9603,36.3095,35.4001,35.8221,67700.0],["2010-12-08",35.9312,36.2804,35.0582,35.1819,55100.0],["2010-12-09",35.8294,36.4623,35.6184,36.4623,45900.0],["2010-12-10",36.3823,36.4405,36.0622,36.3022,28400.0],["2010-12-13",36.4114,36.4114,35.7639,35.793,24100.0],["2010-12-14",35.5893,35.7348,34.1125,34.7236,69500.0],["2010-12-15",34.709,35.2765,34.1416,34.709,39300.0],["2010-12-16",34.6145,35.0,34.258,34.8473,28800.0],["2010-12-17",34.7236,35.1819,33.6032,34.2362,74800.0],["2010-12-20",34.4326,35.131,33.4286,35.0582,33200.0],["2010-12-21",35.0655,35.6475,34.9928,35.4947,29400.0],["2010-12-22",35.3419,35.4802,34.3816,35.0946,16400.0],["2010-12-23",34.9564,35.2546,34.6872,34.9127,13700.0],["2010-12-27",34.8836,35.5311,34.8691,35.5311,4000.0],["2010-12-28",35.6839,35.6839,35.2619,35.3929,12800.0],["2010-12-29",35.5748,35.6039,35.0,35.0073,5800.0],["2010-12-30",34.8982,35.0291,33.4723,33.5087,22200.0],["2010-12-31",33.3777,33.6978,33.0067,33.0067,13000.0],["2011-01-03",32.9194,34.8036,32.7302,33.967,74600.0],["2011-01-04",34.1488,34.5417,33.676,33.9961,23400.0],["2011-01-05",33.7196,34.1561,33.7196,34.1561,7800.0],["2011-01-06",33.9815,34.1707,33.8506,34.0616,10400.0],["2011-01-07",33.9815,34.1852,33.9015,34.1561,18800.0],["2011-01-10",33.9524,34.258,33.8506,34.1925,12800.0],["2011-01-11",34.258,34.9782,34.0252,34.7163,28300.0],["2011-01-12",35.6038,35.6184,35.0146,35.3565,12700.0],["2011-01-13",35.1601,35.2765,34.418,34.6726,27200.0],["2011-01-14",34.6799,35.0291,34.0615,34.8254,30000.0],["2011-01-18",34.6581,34.9127,34.6581,34.709,39800.0],["2011-01-19",34.6217,34.709,33.7924,33.7924,29400.0],["2011-01-20",33.6687,34.4544,31.4717,32.1191,40400.0],["2011-01-21",32.4683,34.0616,32.4683,32.9194,26400.0],["2011-01-24",33.0576,33.836,32.3083,33.043,35300.0],["2011-01-25",33.0212,33.5305,32.4465,33.3995,53300.0],["2011-01-26",33.7051,34.4107,33.6832,34.4107,18100.0],["2011-01-27",34.498,34.5926,33.9524,34.4471,12200.0],["2011-01-28",34.5562,34.7672,34.1488,34.3671,20800.0],["2011-01-31",34.4253,35.6402,34.1634,35.1164,23600.0],["2011-02-01",35.2837,36.5641,35.0946,36.2804,26100.0],["2011-02-02",36.0403,39.6415,36.0403,38.8048,52600.0],["2011-02-03",38.7903,39.5542,38.7903,39.0813,16200.0],["2011-02-04",39.0959,39.5615,39.0959,39.2268,16200.0],["2011-02-07",39.1686,40.6018,39.1686,40.5217,27100.0],["2011-02-08",40.8855,41.0965,40.3762,41.0965,29200.0],["2011-02-09",40.7982,41.4675,40.6818,41.0164,18700.0],["2011-02-10",40.8637,41.4166,40.6018,41.162,15500.0],["2011-02-11",41.1619,41.9622,40.7327,41.9622,38100.0],["2011-02-14",41.773,42.646,41.1765,41.7512,29500.0],["2011-02-15",41.3948,41.6712,41.031,41.3802,19000.0],["2011-02-16",41.0746,42.1732,40.8855,42.1222,24100.0],["2011-02-17",42.1077,42.195,41.7512,42.0641,4000.0],["2011-02-18",42.0786,42.195,41.1547,41.693,29400.0],["2011-02-22",41.1474,41.2638,40.3981,40.4708,33000.0],["2011-02-23",40.7473,40.7837,39.6269,39.9325,31800.0],["2011-02-24",39.6342,41.613,39.6342,40.9873,24400.0],["2011-02-25",40.8928,42.4787,40.6163,42.2532,14100.0],["2011-02-28",42.6824,42.8206,41.4311,42.3987,53400.0],["2011-03-01",42.5296,42.5296,40.74,40.7764,14000.0],["2011-03-02",40.7764,41.8676,40.5872,41.5621,20600.0],["2011-03-03",41.984,43.1771,41.984,42.8206,24400.0],["2011-03-04",42.6897,42.6897,41.5984,42.195,21400.0],["2011-03-07",42.5296,42.5296,41.0383,41.0965,33400.0],["2011-03-08",41.3802,42.2241,40.2307,41.9258,26600.0],["2011-03-09",41.6639,42.0786,41.5766,42.0713,14700.0],["2011-03-10",41.191,41.4093,38.7175,38.7321,36300.0],["2011-03-11",38.783,40.4417,38.2156,39.3577,81900.0],["2011-03-14",39.0813,39.0813,36.7897,37.2116,49900.0],["2011-03-15",36.1495,37.2116,35.7857,36.7897,32500.0],["2011-03-16",36.5787,37.6408,35.9894,36.3313,45700.0],["2011-03-17",36.3532,38.3611,36.3532,37.8373,29900.0],["2011-03-18",38.1501,39.0304,38.0337,38.0482,19300.0],["2011-03-21",38.7612,40.1507,38.5793,40.1434,64300.0],["2011-03-22",40.0489,42.5515,40.0489,41.6712,40800.0],["2011-03-23",41.7076,42.5515,40.4999,42.4496,91400.0],["2011-03-24",42.9152,43.8173,41.5766,43.7373,40600.0],["2011-03-25",44.0065,44.101,42.7406,43.4608,53200.0],["2011-03-28",44.7703,45.3232,43.5845,43.65,42300.0],["2011-03-29",43.4754,44.2465,43.3517,43.65,18400.0],["2011-03-30",43.9628,43.9628,42.6388,42.908,32100.0],["2011-03-31",42.6388,43.1189,42.5879,42.8643,15100.0],["2011-04-01",43.2935,44.232,42.9807,44.0865,27900.0],["2011-04-04",44.3848,44.7485,43.9992,44.3702,19200.0],["2011-04-05",44.1447,44.7413,43.8101,43.9119,18600.0],["2011-04-06",44.2247,44.2247,41.7512,41.7658,37800.0],["2011-04-07",41.8822,43.1917,41.8022,41.9549,19700.0],["2011-04-08",42.3405,42.3405,40.6527,40.8418,29000.0],["2011-04-11",40.9728,41.4166,40.1798,40.369,49800.0],["2011-04-12",40.0198,40.1289,38.8849,39.0158,31400.0],["2011-04-13",38.1792,39.4887,37.9828,38.2665,39900.0],["2011-04-14",38.0046,41.1037,37.4008,40.5217,53700.0],["2011-04-15",40.4854,41.1765,40.1726,40.7473,26900.0],["2011-04-18",39.9907,40.2453,38.8121,39.2341,34600.0],["2011-04-19",39.3577,39.9761,38.5575,38.5939,71700.0],["2011-04-20",39.4887,39.5905,38.6666,39.1904,43100.0],["2011-04-21",39.5469,39.8815,38.8776,39.365,9500.0],["2011-04-25",39.1904,39.4669,37.9973,38.3393,36900.0],["2011-04-26",37.7645,40.1216,37.7209,39.6197,41200.0],["2011-04-27",39.6924,39.7579,39.2705,39.5033,16700.0],["2011-04-28",39.3286,39.5687,38.9067,39.0304,6400.0],["2011-04-29",39.1322,39.3723,37.7936,38.4193,32000.0],["2011-05-02",38.2447,38.2738,36.2222,37.2698,49600.0],["2011-05-03",37.4953,39.9688,37.2334,38.3756,44600.0],["2011-05-04",38.3829,39.656,38.3247,39.2559,34000.0],["2011-05-05",39.2559,40.74,39.2559,40.5945,29200.0],["2011-05-06",41.1037,42.1804,41.0746,41.613,21000.0],["2011-05-09",41.613,43.3808,41.3875,43.3008,40300.0],["2011-05-10",43.4463,44.6685,43.279,44.1447,27000.0],["2011-05-11",43.2935,44.814,42.2605,42.3332,24900.0],["2011-05-12",42.1004,42.8061,41.9549,42.5369,8000.0],["2011-05-13",42.6388,42.6388,41.2347,41.7512,22700.0],["2011-05-16",41.5039,41.6785,40.2889,40.2889,39000.0],["2011-05-17",40.0998,40.9001,39.947,40.0416,28900.0],["2011-05-18",40.1507,40.74,39.9761,40.7254,15600.0],["2011-05-19",41.0092,41.0092,38.3611,40.7182,42100.0],["2011-05-20",40.3908,40.7327,40.0125,40.3108,15300.0],["2011-05-23",39.5396,40.3472,38.7176,39.5033,36000.0],["2011-05-24",39.8015,39.9325,38.3902,38.4193,30000.0],["2011-05-25",38.5575,39.0013,38.0992,38.7321,13400.0],["2011-05-26",38.0992,39.2923,37.6627,39.1613,34400.0],["2011-05-27",39.4305,39.6488,39.285,39.5324,15500.0],["2011-05-31",40.1289,40.66,39.4014,40.2744,37000.0],["2011-06-01",40.3763,40.3908,39.3869,39.5105,37500.0],["2011-06-02",39.6633,39.6633,39.2122,39.6124,12600.0],["2011-06-03",40.1871,42.3332,40.1871,41.613,57800.0],["2011-06-06",41.9113,41.9113,41.4675,41.4748,24300.0],["2011-06-07",41.5984,42.1077,41.482,41.6639,33100.0],["2011-06-08",41.5039,41.9622,41.3584,41.4457,64900.0],["2011-06-09",41.4384,41.613,41.2492,41.4675,39600.0],["2011-06-10",41.4602,41.5912,41.0237,41.0456,27000.0],["2011-06-13",41.4238,41.9331,41.1838,41.3074,21600.0],["2011-06-14",41.3074,42.9225,41.3002,42.697,29500.0],["2011-06-15",42.3623,42.6024,40.9655,41.3147,35200.0],["2011-06-16",41.4093,42.937,41.0674,41.9404,24700.0],["2011-06-17",42.406,42.5078,41.0674,41.6057,100400.0],["2011-06-20",41.3584,41.9331,41.1037,41.4457,19300.0],["2011-06-21",41.8167,42.6606,41.4748,42.5369,24600.0],["2011-06-22",42.1586,42.988,42.0568,42.1295,15200.0],["2011-06-23",41.5621,42.1368,41.3293,41.9113,15900.0],["2011-06-24",42.0058,42.6824,41.6494,42.2386,122700.0],["2011-06-27",42.4278,43.1771,42.0204,42.9443,13700.0],["2011-06-28",43.2935,43.6427,42.857,43.6427,14800.0],["2011-06-29",43.6427,44.232,43.359,44.2029,20500.0],["2011-06-30",44.3775,44.5303,44.0647,44.1592,30000.0],["2011-07-01",44.5521,47.2075,44.3775,46.4654,51700.0],["2011-07-05",46.931,48.0514,46.5527,47.7967,61900.0],["2011-07-06",47.9495,48.4733,47.7968,48.4151,65200.0],["2011-07-07",48.7425,50.1975,48.6188,50.1611,46800.0],["2011-07-08",49.2881,51.4488,49.2881,51.2815,34900.0],["2011-07-11",51.4924,51.6525,50.5176,50.6631,57600.0],["2011-07-12",50.634,51.7471,50.634,51.1578,35100.0],["2011-07-13",51.7835,52.3291,51.056,51.4343,16000.0],["2011-07-14",51.7398,52.0163,50.6995,50.7431,14900.0],["2011-07-15",50.9105,51.8417,50.6195,51.8417,19700.0],["2011-07-18",51.507,52.8092,51.507,52.4746,22000.0],["2011-07-19",52.9111,55.1299,52.7874,55.1081,27200.0],["2011-07-20",54.8826,55.9302,54.1405,55.079,27300.0],["2011-07-21",54.5989,56.8687,54.5989,56.7596,29500.0],["2011-07-22",56.5268,57.1015,56.5268,56.9487,23700.0],["2011-07-25",56.6868,58.6365,56.6868,57.567,27000.0],["2011-07-26",58.0399,58.0909,57.4943,57.7417,48000.0],["2011-07-27",57.2979,57.909,55.952,56.7814,68700.0],["2011-07-28",56.665,57.5816,56.2503,57.3998,32200.0],["2011-07-29",56.7377,58.4328,54.2861,57.1524,69800.0],["2011-08-01",57.9527,58.8911,56.7741,57.7053,43200.0],["2011-08-02",57.5307,58.3746,56.4613,56.4685,57200.0],["2011-08-03",56.8177,57.8362,54.6571,57.5161,40500.0],["2011-08-04",57.2252,57.6908,51.5215,52.2563,40900.0],["2011-08-05",52.6928,54.0023,45.978,49.048,90300.0],["2011-08-08",47.3311,47.433,41.5402,41.5402,95200.0],["2011-08-09",43.9119,46.5309,41.4748,45.9635,114800.0],["2011-08-10",44.1447,46.1962,43.3153,43.5918,50200.0],["2011-08-11",43.9337,46.1089,43.65,45.6943,35200.0],["2011-08-12",46.0507,47.0838,44.5594,44.9959,28400.0],["2011-08-15",45.8252,46.7782,45.2287,46.7782,14800.0],["2011-08-16",46.1526,46.7492,44.5594,44.6758,45700.0],["2011-08-17",45.1268,45.1268,43.8683,43.9192,17200.0],["2011-08-18",42.3623,42.6388,40.0562,40.3108,50600.0],["2011-08-19",39.8015,41.0747,38.8631,39.8234,56100.0],["2011-08-22",41.2565,42.2314,38.252,41.4311,36800.0],["2011-08-23",41.533,44.3193,41.3075,43.9701,66000.0],["2011-08-24",44.1811,46.1453,42.6169,45.3451,40500.0],["2011-08-25",45.8107,45.8107,42.9225,43.3736,22400.0],["2011-08-26",42.7915,45.9052,42.7915,45.5342,58300.0],["2011-08-29",46.138,47.2875,45.7525,47.273,38900.0],["2011-08-30",45.5415,45.5706,43.65,44.5666,41400.0],["2011-08-31",44.6103,44.9595,43.65,44.603,44000.0],["2011-09-01",44.4866,44.9231,43.1699,43.8828,33200.0],["2011-09-02",42.9225,44.7922,42.0931,42.2386,61500.0],["2011-09-06",40.9582,42.2314,40.7254,41.7876,49200.0],["2011-09-07",42.8716,43.3226,41.8458,42.6606,20000.0],["2011-09-08",42.3987,42.7043,40.7618,40.9219,23200.0],["2011-09-09",40.4926,41.2347,38.9212,39.6778,23700.0],["2011-09-12",38.7612,41.8458,38.7612,39.9252,25000.0],["2011-09-13",39.3577,41.533,39.3577,41.4093,16700.0],["2011-09-14",41.8603,42.1877,40.2016,41.7512,39600.0],["2011-09-15",42.0277,42.0277,40.5581,41.4748,19600.0],["2011-09-16",41.693,42.566,40.7618,41.5184,42700.0],["2011-09-19",40.6309,41.8167,40.078,41.5912,18100.0],["2011-09-20",41.6785,42.0131,40.529,40.7182,32500.0],["2011-09-21",40.4999,41.904,40.0125,40.0489,87800.0],["2011-09-22",38.6448,39.5978,36.4478,36.8406,37400.0],["2011-09-23",36.9716,38.5502,36.9716,38.4557,60800.0],["2011-09-26",39.4814,39.7651,38.0846,39.3068,56100.0],["2011-09-27",39.4596,42.4714,39.4596,41.3365,53000.0],["2011-09-28",40.0343,41.8967,39.4305,39.5542,37600.0],["2011-09-29",40.9655,40.9655,38.6448,40.4417,30500.0],["2011-09-30",40.4926,41.2638,38.8921,39.0085,51700.0],["2011-10-03",38.7903,40.1143,37.4953,37.6045,50500.0],["2011-10-04",37.0879,39.0958,36.6369,38.3174,37100.0],["2011-10-05",38.783,40.0198,37.7281,39.7215,11200.0],["2011-10-06",39.6851,41.4166,39.4305,41.3365,20100.0],["2011-10-07",41.3875,41.3875,39.656,40.2453,24100.0],["2011-10-10",41.5184,42.195,40.6527,42.195,23300.0],["2011-10-11",41.904,42.6824,41.0383,41.4311,21500.0],["2011-10-12",41.9404,43.5336,41.3584,43.3081,20800.0],["2011-10-13",42.7042,44.0065,42.2168,43.7009,18200.0],["2011-10-14",44.5012,44.5012,42.0786,42.6824,23800.0],["2011-10-17",42.1077,42.2459,40.6454,40.82,20600.0],["2011-10-18",41.0019,41.8967,40.3253,41.5548,22800.0],["2011-10-19",41.2492,41.6275,39.9616,39.9907,20300.0],["2011-10-20",40.289,41.2202,39.5251,40.1653,16800.0],["2011-10-21",41.1547,41.8458,39.9834,41.2929,18500.0],["2011-10-24",41.5111,43.4608,41.3147,43.4608,15800.0],["2011-10-25",42.2968,42.937,41.242,41.533,17600.0],["2011-10-26",41.613,41.8458,40.3617,41.6203,18200.0],["2011-10-27",43.3372,46.8073,41.9476,46.4218,40200.0],["2011-10-28",47.0401,48.1532,46.5673,47.1711,19600.0],["2011-10-31",46.6036,47.1202,45.396,45.396,17800.0],["2011-11-01",42.2459,43.1408,41.4239,42.0131,36000.0],["2011-11-02",42.0495,43.4972,41.5184,43.3081,31900.0],["2011-11-03",43.6354,46.5163,43.1116,45.7306,29200.0],["2011-11-04",45.1195,46.0289,45.1195,45.7816,8500.0],["2011-11-07",45.8034,46.1963,44.8358,45.9635,12500.0],["2011-11-08",46.5673,47.7094,45.8398,47.4839,14500.0],["2011-11-09",46.0507,47.7822,45.1632,45.1632,20300.0],["2011-11-10",46.3272,48.5388,45.9707,47.0693,17600.0],["2011-11-11",47.3093,50.5612,47.3093,50.263,22300.0],["2011-11-14",49.9283,51.5143,49.4045,50.5831,23800.0],["2011-11-15",50.3939,52.0163,50.3939,51.9799,20000.0],["2011-11-16",51.216,52.1981,49.8483,50.0738,23500.0],["2011-11-17",50.5685,51.6743,49.4336,49.9429,26300.0],["2011-11-18",50.0811,52.38,50.0811,52.2927,26500.0],["2011-11-21",50.8741,52.1181,50.5176,52.1108,27000.0],["2011-11-22",51.7689,52.7146,51.427,52.7146,64900.0],["2011-11-23",51.8635,52.671,50.343,52.4309,27900.0],["2011-11-25",52.2272,52.2272,50.0083,50.8668,9800.0],["2011-11-28",52.3073,54.1988,51.7107,53.2676,34400.0],["2011-11-29",53.4785,54.126,52.7801,53.9659,33300.0],["2011-11-30",55.4719,57.8217,54.2279,55.21,227800.0],["2011-12-01",55.1008,55.1008,52.9693,53.7622,35700.0],["2011-12-02",54.6425,54.6425,53.6604,54.2788,15800.0],["2011-12-05",54.4097,54.9408,53.2094,53.9223,34000.0],["2011-12-06",54.0023,54.1696,53.2821,53.3985,17600.0],["2011-12-07",52.9838,54.9044,52.2781,54.6643,9100.0],["2011-12-08",55.2464,55.3264,52.1036,52.3145,16300.0],["2011-12-09",52.7292,56.2503,52.7292,56.1557,14700.0],["2011-12-12",55.0936,55.5083,54.4679,55.1809,13500.0],["2011-12-13",55.5883,55.8793,53.3476,53.5804,13100.0],["2011-12-14",52.9184,53.8568,52.9184,53.3549,19100.0],["2011-12-15",54.2569,54.2569,53.1002,53.6458,12900.0],["2011-12-16",53.835,53.8786,52.38,52.38,34800.0],["2011-12-19",52.9183,53.9587,52.9183,53.4349,26700.0],["2011-12-20",54.5552,55.4501,54.4607,54.8098,26300.0],["2011-12-21",54.3733,55.2245,54.3733,55.0426,7700.0],["2011-12-22",55.2754,55.7192,54.6498,55.6537,24200.0],["2011-12-23",55.6974,55.741,55.2463,55.741,4800.0],["2011-12-27",55.4355,57.1524,55.3627,57.1015,25500.0],["2011-12-28",57.2542,57.2542,55.3846,55.3846,16100.0],["2011-12-29",55.3628,56.5922,54.8317,55.3191,23400.0],["2011-12-30",55.3264,56.9487,54.9844,55.2973,22900.0],["2012-01-03",56.243,56.3812,55.0135,56.3812,11000.0],["2012-01-04",55.9084,56.745,55.581,56.4322,19100.0],["2012-01-05",56.003,56.6504,55.3482,56.6504,7300.0],["2012-01-06",56.4249,56.4249,55.6174,56.0321,11400.0],["2012-01-09",56.2066,56.5776,55.5446,56.2066,17000.0],["2012-01-10",58.0181,60.7462,57.9308,60.2952,133800.0],["2012-01-11",59.6841,60.3825,59.6841,60.0115,66200.0],["2012-01-12",60.3752,60.3752,59.5677,59.655,31700.0],["2012-01-13",58.8329,59.6041,58.2073,58.4037,882800.0],["2012-01-17",57.829,58.9275,57.3561,57.3561,41200.0],["2012-01-18",57.5089,57.8944,57.4216,57.8944,22200.0],["2012-01-19",58.2,58.2,57.2179,57.909,31800.0],["2012-01-20",57.8217,58.5565,57.7781,58.1273,20800.0],["2012-01-23",58.2946,58.2946,57.7562,58.1418,14200.0],["2012-01-24",57.4216,58.3528,57.4216,58.1273,23800.0],["2012-01-25",58.1418,58.3018,57.7198,58.069,24800.0],["2012-01-26",58.702,58.702,57.7781,58.0836,21800.0],["2012-01-27",57.9817,58.5856,57.8944,58.1782,11900.0],["2012-01-30",57.7999,58.1927,57.698,57.9454,15800.0],["2012-01-31",58.2073,58.411,57.618,57.7417,18900.0],["2012-02-01",58.3164,59.233,58.2582,58.7165,46700.0],["2012-02-02",59.4441,60.5208,58.7748,59.8733,68500.0],["2012-02-03",60.026,60.7462,59.9023,60.3097,24100.0],["2012-02-06",60.1279,60.7026,59.3567,59.6768,15500.0],["2012-02-07",59.655,60.0551,59.3349,59.6332,27300.0],["2012-02-08",59.655,60.5353,59.655,60.2006,27500.0],["2012-02-09",60.4189,60.4189,58.4183,59.1166,13600.0],["2012-02-10",58.3673,58.9639,58.1345,58.7311,13700.0],["2012-02-13",59.1967,59.2185,58.651,58.8838,10000.0],["2012-02-14",58.7674,58.8475,58.3018,58.6147,10200.0],["2012-02-15",58.8256,58.8256,57.2251,57.3488,20400.0],["2012-02-16",56.8832,57.909,56.534,57.909,13100.0],["2012-02-17",58.1927,58.4255,57.5452,58.1636,11100.0],["2012-02-21",57.4725,58.1127,57.4725,57.8362,12100.0],["2012-02-22",57.4507,58.4328,57.4507,58.0909,19600.0],["2012-02-23",58.0108,58.7602,57.7271,58.5637,16000.0],["2012-02-24",58.7893,58.7893,57.2979,57.4725,11500.0],["2012-02-27",57.2906,59.6405,57.2906,59.3495,28200.0],["2012-02-28",59.6477,59.9824,58.9275,59.2331,53700.0],["2012-02-29",59.2694,59.6041,57.4798,57.8653,119800.0],["2012-03-01",58.3382,59.6331,57.8508,58.0254,25300.0],["2012-03-02",58.1054,58.7092,55.2973,55.37,26000.0],["2012-03-05",54.9408,57.3707,54.9408,56.6068,17000.0],["2012-03-06",55.7629,55.7629,53.9368,54.1842,13100.0],["2012-03-07",54.3952,56.4394,54.2933,56.2139,28800.0],["2012-03-08",56.8032,57.0651,55.45,57.0505,8500.0],["2012-03-09",57.3634,58.36,57.1742,58.3382,19700.0],["2012-03-12",58.411,59.0148,58.3964,58.8184,38800.0],["2012-03-13",59.2549,59.9314,58.9275,59.7932,42900.0],["2012-03-14",59.8733,59.9315,58.9639,59.2112,9700.0],["2012-03-15",59.4076,59.9605,58.5274,59.6768,24100.0],["2012-03-16",59.8078,59.8078,58.4619,58.9202,180800.0],["2012-03-19",59.2694,59.655,59.0366,59.5532,40500.0],["2012-03-20",59.0221,59.0221,57.4725,57.7198,16700.0],["2012-03-21",58.12,58.7383,57.196,58.4546,14600.0],["2012-03-22",57.6544,58.1491,57.0214,57.7999,10100.0],["2012-03-23",57.8654,58.3019,57.4798,58.2,16000.0],["2012-03-26",58.8547,59.5386,58.4692,59.2185,17600.0],["2012-03-27",59.1967,59.655,58.5856,59.6259,16200.0],["2012-03-28",59.3858,60.3461,59.073,60.3461,15900.0],["2012-03-29",59.8441,63.2925,59.8441,62.8996,41000.0],["2012-03-30",63.2925,63.2925,61.8811,62.4049,38700.0],["2012-04-02",61.7939,63.6272,61.7939,63.5908,34000.0],["2012-04-03",63.1397,63.2052,59.866,60.9718,24500.0],["2012-04-04",60.7099,60.8408,59.153,59.3131,28500.0],["2012-04-05",59.3349,59.7132,58.7893,59.0948,8700.0],["2012-04-09",57.9817,60.5207,57.9672,59.3931,45400.0],["2012-04-10",59.0585,59.0585,56.5195,56.7014,30700.0],["2012-04-11",57.4798,57.7708,56.6577,57.7126,36900.0],["2012-04-12",57.5452,60.6735,57.5452,60.2151,22000.0],["2012-04-13",59.7496,59.7496,57.2834,58.6365,21400.0],["2012-04-16",58.7893,60.2661,58.2364,59.3058,10400.0],["2012-04-17",59.9606,60.6226,59.5532,60.2006,5900.0],["2012-04-18",60.1424,61.4447,59.1967,61.3573,15800.0],["2012-04-19",61.692,61.6993,57.8508,58.411,14800.0],["2012-04-20",59.7059,59.7059,57.5671,58.0763,19500.0],["2012-04-23",57.036,57.749,56.2867,56.9851,17200.0],["2012-04-24",56.7959,58.1854,56.7959,58.1636,9900.0],["2012-04-25",58.4473,60.9063,58.4183,60.3898,23900.0],["2012-04-26",60.448,61.8375,60.1715,61.8375,24100.0],["2012-04-27",61.692,62.8269,61.4374,62.8269,11000.0],["2012-04-30",62.4777,63.1179,60.8918,61.401,8100.0],["2012-05-01",61.1391,62.274,59.6695,59.6695,36000.0],["2012-05-02",58.9202,61.1318,58.7456,59.2912,21000.0],["2012-05-03",58.6074,59.1894,56.745,56.8178,33000.0],["2012-05-04",56.825,56.825,54.8026,54.8026,22900.0],["2012-05-07",54.5698,56.1921,54.5625,55.3846,19400.0],["2012-05-08",54.9263,57.0433,54.9263,56.8178,10400.0],["2012-05-09",55.7993,56.745,55.7993,56.0539,11600.0],["2012-05-10",56.6358,56.9996,56.0611,56.6431,9600.0],["2012-05-11",56.0175,57.4288,56.0175,57.0433,12200.0],["2012-05-14",56.1121,57.3925,56.0902,56.3303,18000.0],["2012-05-15",56.3522,56.8396,56.0248,56.0757,7500.0],["2012-05-16",56.2721,56.6795,55.3191,55.741,19000.0],["2012-05-17",56.0539,56.0539,54.999,54.999,15800.0],["2012-05-18",54.9772,55.2318,54.5625,54.6425,16000.0],["2012-05-21",55.1081,56.0102,54.7953,55.741,20900.0],["2012-05-22",55.501,56.0175,53.3476,53.6604,33800.0],["2012-05-23",53.2312,54.3152,51.8053,52.3873,18500.0],["2012-05-24",52.1981,52.7437,51.6525,52.6201,9300.0],["2012-05-25",52.4673,52.4673,51.8344,52.0672,12400.0],["2012-05-29",51.9799,52.3145,51.6816,52.0381,19200.0],["2012-05-30",51.6525,52.6928,51.1578,51.1942,26100.0],["2012-05-31",51.3033,52.1472,50.7868,51.5652,31400.0],["2012-06-01",50.1975,51.2378,50.1975,50.6922,21500.0],["2012-06-04",50.794,50.8231,50.1975,50.4885,12900.0],["2012-06-05",50.3284,51.2087,50.3284,50.7504,9200.0],["2012-06-06",50.925,53.3985,50.8522,53.1948,11100.0],["2012-06-07",53.5658,53.915,52.4164,52.671,14000.0],["2012-06-08",52.4236,53.6822,52.1472,53.1948,6200.0],["2012-06-11",54.0096,54.257,51.7107,51.8562,24500.0],["2012-06-12",52.5328,52.5328,51.3615,51.9944,7200.0],["2012-06-13",52.1108,52.1181,50.343,50.423,13200.0],["2012-06-14",50.925,51.8853,50.1975,51.1869,28900.0],["2012-06-15",50.9323,52.7437,50.925,52.0453,37100.0],["2012-06-18",51.6161,52.1617,50.6413,50.925,23600.0],["2012-06-19",51.296,53.464,50.7213,53.3258,30100.0],["2012-06-20",53.4349,54.3442,51.9508,54.2206,23100.0],["2012-06-21",54.2933,54.2933,51.3688,51.6379,16000.0],["2012-06-22",52.0817,53.755,51.2378,53.3621,135800.0],["2012-06-25",52.0744,54.5625,52.0744,53.9296,14100.0],["2012-06-26",54.206,55.9884,53.2457,55.7847,29900.0],["2012-06-27",55.9739,56.8832,55.7338,56.3449,29800.0],["2012-06-28",55.9084,56.3667,54.6716,56.3521,12600.0],["2012-06-29",57.1087,59.1675,56.745,58.9275,28500.0],["2012-07-02",58.9275,59.6332,57.9381,59.6332,23200.0],["2012-07-03",59.655,61.2919,59.2403,61.2846,15000.0],["2012-07-05",60.5862,61.7939,59.655,61.5756,24400.0],["2012-07-06",60.6371,60.6444,58.862,59.2403,16200.0],["2012-07-09",58.5346,60.0115,58.1272,59.5822,26200.0],["2012-07-10",60.1933,60.6808,59.2549,59.9824,11400.0],["2012-07-11",60.3388,60.4625,59.7277,60.0333,12800.0],["2012-07-12",59.7496,59.7496,58.2436,58.5637,16600.0],["2012-07-13",58.8548,59.7641,58.8184,59.5459,10800.0],["2012-07-16",58.4182,60.2734,58.4182,59.4004,8700.0],["2012-07-17",60.1206,60.5935,57.9672,60.3461,13600.0],["2012-07-18",60.7026,62.8487,60.2661,62.2522,50200.0],["2012-07-19",62.6741,62.7687,60.9354,60.9354,13900.0],["2012-07-20",60.1061,60.1061,56.5995,56.876,24700.0],["2012-07-23",56.0248,56.6286,54.5625,56.0684,19100.0],["2012-07-24",55.3627,56.5995,55.3627,55.9738,17400.0],["2012-07-25",56.5268,58.0545,55.2536,56.876,21500.0],["2012-07-26",57.9017,59.4659,57.5089,57.6253,8800.0],["2012-07-27",57.8217,60.7754,57.8217,60.2588,8000.0],["2012-07-30",60.6953,61.11,59.1821,59.4004,9300.0],["2012-07-31",59.4586,61.1027,59.4004,60.9063,20500.0],["2012-08-01",61.5756,61.8302,59.6477,59.6477,17500.0],["2012-08-02",60.2661,61.2191,59.3349,60.7899,27200.0],["2012-08-03",62.0412,62.0412,60.8918,61.401,19100.0],["2012-08-06",61.27,61.2919,59.7205,60.4916,14500.0],["2012-08-07",60.5717,61.8375,60.2661,61.6047,17200.0],["2012-08-08",61.3792,62.2012,60.3898,61.9466,12700.0],["2012-08-09",61.2701,62.8706,61.2701,62.1503,12400.0],["2012-08-10",62.2595,62.9215,61.3501,62.2085,10300.0],["2012-08-13",62.1503,62.5941,62.063,62.4195,11800.0],["2012-08-14",62.5723,62.7251,61.11,61.3428,24800.0],["2012-08-15",61.481,62.9215,61.3282,62.3322,30600.0],["2012-08-16",62.434,62.9214,60.2515,62.7177,56800.0],["2012-08-17",62.7978,63.2198,62.7178,63.2198,17400.0],["2012-08-20",62.9287,63.6562,62.434,63.5471,15500.0],["2012-08-21",63.6926,65.184,63.6926,64.3983,22400.0],["2012-08-22",65.2422,65.7224,63.9691,64.6529,19700.0],["2012-08-23",64.813,64.813,63.5398,63.5689,7500.0],["2012-08-24",63.809,64.5438,63.4744,63.9472,15100.0],["2012-08-27",64.1073,64.3546,63.4744,64.2091,15900.0],["2012-08-28",64.0637,64.3838,63.7799,64.0855,9900.0],["2012-08-29",64.1655,64.7257,63.7872,64.1364,13400.0],["2012-08-30",63.4016,64.6747,62.063,63.1033,24300.0],["2012-08-31",63.4598,63.5471,62.2158,62.3031,32600.0],["2012-09-04",62.2012,64.4274,61.8084,64.0636,19500.0],["2012-09-05",63.8963,63.8963,60.317,60.3825,47900.0],["2012-09-06",61.1536,62.5213,61.1536,62.2376,51200.0],["2012-09-07",62.3395,64.5002,62.2376,63.9618,20600.0],["2012-09-10",64.2019,64.9294,63.2925,64.1437,32200.0],["2012-09-11",63.9691,65.2713,63.4089,64.3401,19300.0],["2012-09-12",64.6529,65.2786,63.3798,63.9982,21500.0],["2012-09-13",63.9836,65.8533,63.3071,65.8388,21900.0],["2012-09-14",65.8024,68.1958,65.7951,67.0246,33900.0],["2012-09-17",67.0755,67.3738,64.9657,65.2422,21200.0],["2012-09-18",65.4168,65.4168,61.932,65.053,22800.0],["2012-09-19",65.1113,65.2568,62.3322,62.4195,39000.0],["2012-09-20",62.3104,64.3619,61.6192,64.1146,26800.0],["2012-09-21",65.1113,65.3804,62.7469,64.5147,283800.0],["2012-09-24",64.0564,65.8096,63.1688,65.0385,35200.0],["2012-09-25",65.2495,66.4717,63.7872,63.7872,31500.0],["2012-09-26",64.1437,64.3474,63.0451,63.2343,12300.0],["2012-09-27",63.8599,63.9836,62.7396,63.227,16000.0],["2012-09-28",62.7905,63.2998,62.2449,62.565,18300.0],["2012-10-01",63.0015,63.8163,62.8415,63.2561,9800.0],["2012-10-02",63.3725,63.6562,62.5795,63.1179,17900.0],["2012-10-03",63.4889,63.6635,62.6523,63.3652,13300.0],["2012-10-04",63.6344,63.7945,63.1033,63.438,9800.0],["2012-10-05",63.7799,64.3037,63.2488,63.2488,5600.0],["2012-10-08",63.1106,63.8745,63.1106,63.3434,6800.0],["2012-10-09",63.5035,64.3765,63.0888,63.7872,15100.0],["2012-10-10",64.1582,64.1655,63.2998,64.02,26000.0],["2012-10-11",64.0782,64.602,63.889,64.5292,15700.0],["2012-10-12",64.6311,64.9294,64.0637,64.5365,11200.0],["2012-10-15",64.7839,65.5405,64.3692,65.5405,11100.0],["2012-10-16",65.8097,67.3083,65.8097,67.0828,27600.0],["2012-10-17",67.0318,67.7448,66.93,67.7448,57600.0],["2012-10-18",67.4611,68.1304,67.4393,67.723,8300.0],["2012-10-19",67.0973,68.1013,66.9373,67.5848,44700.0],["2012-10-22",67.7448,68.2904,67.5047,68.174,40900.0],["2012-10-23",67.6066,67.8685,67.0901,67.7303,18000.0],["2012-10-24",67.3229,68.1959,67.0173,67.7375,13000.0],["2012-10-25",69.0397,69.2798,68.6032,68.9743,13300.0],["2012-10-26",69.1125,69.8255,68.7851,69.4762,26000.0],["2012-10-31",69.5708,70.2037,69.1052,69.7163,23400.0],["2012-11-01",69.9564,74.205,69.9564,74.0231,96100.0],["2012-11-02",74.496,75.7546,74.496,75.66,63800.0],["2012-11-05",74.6851,75.8419,74.6851,75.7909,39000.0],["2012-11-06",76.0019,76.6057,75.7327,76.4239,38000.0],["2012-11-07",75.7327,75.7691,74.8452,75.0271,48600.0],["2012-11-08",74.9689,75.8782,74.0595,74.0595,36600.0],["2012-11-09",73.7539,74.1832,72.7136,74.0886,45300.0],["2012-11-12",73.4557,74.9034,73.4557,74.8525,24900.0],["2012-11-13",74.576,75.951,74.576,75.5727,25900.0],["2012-11-14",75.5509,75.6527,74.5906,74.8307,64200.0],["2012-11-15",74.787,74.918,72.9028,73.1429,55200.0],["2012-11-16",72.9392,74.0086,72.6627,73.5939,191100.0],["2012-11-19",74.6633,75.9583,74.2196,75.8492,21900.0],["2012-11-20",75.3399,78.7591,75.3399,78.49,63200.0],["2012-11-21",79.2029,80.025,78.7155,79.5885,54000.0],["2012-11-23",80.025,80.2214,79.8431,80.0977,14700.0],["2012-11-26",80.0977,81.9747,80.0686,81.8656,49300.0],["2012-11-27",82.1493,82.2948,81.1235,81.2981,53900.0],["2012-11-28",81.1017,81.8292,80.2796,81.2254,32800.0],["2012-11-29",81.9238,83.095,81.9238,82.7167,80600.0],["2012-11-30",83.2114,83.6552,82.2075,83.5606,61000.0],["2012-12-03",83.7134,84.1281,83.4806,84.1281,28700.0],["2012-12-04",84.0335,84.1208,82.1493,82.7531,55000.0],["2012-12-05",82.9859,83.4806,82.9859,83.2987,55600.0],["2012-12-06",83.2987,84.0772,82.5712,83.8007,45400.0],["2012-12-07",84.1281,84.7537,83.9899,84.5428,46000.0],["2012-12-10",84.7538,85.103,84.39,84.3973,31100.0],["2012-12-11",84.7829,85.1102,83.9026,84.0263,35900.0],["2012-12-12",84.39,85.103,84.0408,84.1863,20500.0],["2012-12-13",84.5355,84.7319,83.2842,83.7716,61700.0],["2012-12-14",83.7643,84.0117,82.935,83.3424,14900.0],["2012-12-17",83.6552,86.5725,83.6552,86.3834,32600.0],["2012-12-18",86.3106,87.4455,86.2669,87.4455,17200.0],["2012-12-19",87.2491,87.4746,85.2557,85.4012,29900.0],["2012-12-20",85.3503,87.5546,85.3503,86.8489,17200.0],["2012-12-21",86.8999,87.4891,85.845,87.4819,98200.0],["2012-12-24",87.4091,88.7041,86.8126,88.1293,16400.0],["2012-12-26",88.5222,88.5222,87.511,87.7365,18900.0],["2012-12-27",88.1002,88.1002,86.2815,86.8926,32300.0],["2012-12-28",86.3833,87.6637,86.3833,86.9362,9000.0],["2012-12-31",86.9726,88.6677,86.9726,87.9838,18800.0],["2013-01-02",88.7404,91.6504,88.1875,91.4322,62700.0],["2013-01-03",91.5632,91.8323,90.4865,91.003,60000.0],["2013-01-04",91.4904,92.6835,90.6392,92.3561,23100.0],["2013-01-07",92.0724,92.6472,91.4541,92.2398,21700.0],["2013-01-08",92.3925,94.0221,91.9924,93.6947,64600.0],["2013-01-09",94.2112,95.8336,94.1749,95.8263,41600.0],["2013-01-10",96.0882,97.7833,94.6696,97.7615,48300.0],["2013-01-11",97.8779,98.0597,96.4592,98.0597,22700.0],["2013-01-14",98.2125,100.4896,97.1213,100.2932,37400.0],["2013-01-15",99.4856,99.8203,98.6345,98.94,46000.0],["2013-01-16",98.5762,99.4929,98.5762,98.7945,45500.0],["2013-01-17",99.4711,99.4856,98.5762,99.1291,40500.0],["2013-01-18",99.2673,100.1913,99.2673,100.1913,14100.0],["2013-01-22",100.4096,102.5629,100.3004,102.4466,22800.0],["2013-01-23",102.6721,104.5635,102.4684,104.1925,37700.0],["2013-01-24",104.5417,106.717,103.5814,103.7342,75800.0],["2013-01-25",104.0325,104.5926,102.2719,102.432,62600.0],["2013-01-28",102.5775,103.5014,101.5735,103.4068,38300.0],["2013-01-29",103.5305,105.7276,103.3268,105.4075,35800.0],["2013-01-30",105.1237,106.0913,103.0576,105.6694,70100.0],["2013-01-31",105.8003,108.7103,105.502,108.4048,53100.0],["2013-02-01",109.074,111.1183,108.3538,110.9365,35400.0],["2013-02-04",109.9035,114.1666,109.9035,113.6719,55500.0],["2013-02-05",114.4503,114.4503,112.9444,113.7519,75500.0],["2013-02-06",113.0462,114.5303,112.5587,113.8391,32500.0],["2013-02-07",114.3484,114.3484,113.039,113.7374,34400.0],["2013-02-08",113.9993,117.9423,113.9993,117.8987,37700.0],["2013-02-11",117.8986,119.4045,117.4039,118.5243,15500.0],["2013-02-12",119.1281,119.1281,118.2333,118.6189,12200.0],["2013-02-13",118.6189,120.263,118.5825,119.6738,31600.0],["2013-02-14",119.1354,121.4634,119.1354,120.9542,19900.0],["2013-02-15",121.6235,122.2128,120.8305,121.5726,25100.0],["2013-02-19",121.2306,124.2788,121.2306,123.6459,22600.0],["2013-02-20",124.286,124.286,117.1129,117.1202,92100.0],["2013-02-21",116.32,117.1203,114.9451,116.2909,51400.0],["2013-02-22",116.3636,119.5646,114.894,119.2154,22900.0],["2013-02-25",120.1103,120.8596,116.7201,117.9351,67500.0],["2013-02-26",118.1387,121.798,118.1387,120.394,34300.0],["2013-02-27",120.7796,124.9554,120.7796,124.2789,36000.0],["2013-02-28",123.8205,124.2206,121.9435,122.2273,44100.0],["2013-03-01",121.4925,123.1294,120.554,122.4892,19500.0],["2013-03-04",121.6453,126.0103,121.1433,124.468,50100.0],["2013-03-05",126.8541,127.9599,126.1194,127.669,43800.0],["2013-03-06",127.669,128.5129,126.8324,128.04,35100.0],["2013-03-07",128.04,131.9976,128.04,131.9903,98200.0],["2013-03-08",132.907,134.3183,131.6775,134.311,40500.0],["2013-03-11",133.6054,135.5842,133.6054,135.1695,38100.0],["2013-03-12",133.94,135.1694,133.3507,134.8712,29500.0],["2013-03-13",135.1186,135.817,133.9691,135.3004,26300.0],["2013-03-14",135.9625,138.1741,134.9731,137.6357,41400.0],["2013-03-15",137.5629,139.1998,135.2422,135.4314,91400.0],["2013-03-18",133.5763,136.6609,133.1471,136.0571,35800.0],["2013-03-19",135.4095,135.7078,129.0366,131.3137,128200.0],["2013-03-20",130.95,134.3038,130.95,134.2165,72400.0],["2013-03-21",133.7364,134.2238,131.2774,132.5142,60100.0],["2013-03-22",133.1325,135.2786,131.6702,134.0782,39700.0],["2013-03-25",135.0385,135.5623,132.8778,134.733,48200.0],["2013-03-26",135.846,136.5081,134.1655,136.5081,28400.0],["2013-03-27",135.977,137.2574,134.7693,136.4062,13500.0],["2013-03-28",136.6828,137.4976,135.1186,135.5188,35900.0],["2013-04-01",135.9916,136.6245,133.5181,135.1695,53200.0],["2013-04-02",135.606,136.7191,134.4566,135.4751,34300.0],["2013-04-03",135.2277,135.2277,129.0876,129.2258,41900.0],["2013-04-04",130.0042,132.1358,128.6874,132.1358,22300.0],["2013-04-05",129.8296,130.6662,129.1603,130.106,47100.0],["2013-04-08",130.1061,132.4413,129.444,132.4413,42400.0],["2013-04-09",132.2231,133.7727,130.95,133.3799,48500.0],["2013-04-10",134.2892,140.2256,134.0055,139.5199,64100.0],["2013-04-11",139.7818,141.6442,139.7818,140.6767,58300.0],["2013-04-12",139.4908,141.4041,139.4908,140.7712,23400.0],["2013-04-15",139.6218,140.2765,135.024,135.7515,69500.0],["2013-04-16",137.2574,140.3056,134.8348,138.7706,55600.0],["2013-04-17",137.723,137.723,132.6741,133.4526,50300.0],["2013-04-18",132.8051,134.8712,128.0109,129.1312,45400.0],["2013-04-19",129.073,133.1325,128.782,132.3395,38000.0],["2013-04-22",131.7866,134.1655,129.997,134.1146,25300.0],["2013-04-23",135.1331,137.2356,134.3692,137.2356,26800.0],["2013-04-24",137.1119,137.1119,133.9182,134.8785,24400.0],["2013-04-25",135.657,138.3123,135.6424,136.1662,19900.0],["2013-04-26",136.1589,136.7554,134.0928,134.6893,12400.0],["2013-04-29",135.3295,138.8943,133.1034,137.6866,15600.0],["2013-04-30",138.4069,140.2474,137.4975,138.9525,40000.0],["2013-05-01",140.502,142.8664,132.6669,137.8685,65200.0],["2013-05-02",138.807,141.2077,136.9519,140.7712,51200.0],["2013-05-03",141.9062,149.2248,141.7534,148.3228,70600.0],["2013-05-06",148.33,149.8287,147.8353,148.7738,24200.0],["2013-05-07",149.3193,153.1969,147.2823,152.5858,43400.0],["2013-05-08",152.6004,156.1943,151.8656,155.3213,109100.0],["2013-05-09",156.0051,159.6572,154.6883,157.8093,79800.0],["2013-05-10",157.8675,161.3595,157.271,161.0176,65300.0],["2013-05-13",161.0248,163.6729,160.7484,163.3601,57400.0],["2013-05-14",163.1055,169.5875,163.1055,169.5511,49300.0],["2013-05-15",168.8527,173.8725,168.4162,173.6251,36800.0],["2013-05-16",173.8725,176.135,173.7415,174.4617,60200.0],["2013-05-17",175.7422,179.9398,175.7422,179.7798,42800.0],["2013-05-20",179.7507,181.0675,176.7534,178.2229,70600.0],["2013-05-21",177.5828,179.1833,174.2435,175.5458,44100.0],["2013-05-22",175.5166,176.6079,164.1458,164.9824,93300.0],["2013-05-23",162.3052,163.4692,158.2894,160.8357,81500.0],["2013-05-24",160.3555,163.3092,160.05,163.0036,42600.0],["2013-05-28",165.2735,173.0286,165.2735,172.8104,64800.0],["2013-05-29",170.9625,173.1232,170.2568,170.2568,47400.0],["2013-05-30",170.1914,173.2178,169.1365,172.272,27600.0],["2013-05-31",170.7224,171.6754,168.5981,168.6781,52600.0],["2013-06-03",170.024,170.2277,166.0009,169.7985,53900.0],["2013-06-04",170.2496,171.0425,165.1498,166.5102,26600.0],["2013-06-05",165.5499,165.87,157.9912,160.3046,52200.0],["2013-06-06",160.1954,167.1431,160.1954,167.0703,29100.0],["2013-06-07",168.6345,174.5345,168.6345,172.8831,21300.0],["2013-06-10",173.9307,175.1238,172.5484,173.3705,16100.0],["2013-06-11",171.8137,173.7052,168.1253,168.7146,45700.0],["2013-06-12",169.9149,172.3375,159.7444,160.3701,35700.0],["2013-06-13",159.9627,162.6981,157.642,161.5778,51700.0],["2013-06-14",160.5738,160.7775,157.14,157.3437,59100.0],["2013-06-17",158.7842,159.6499,156.3179,157.8457,55900.0],["2013-06-18",158.7623,159.9409,157.6056,158.3767,34500.0],["2013-06-19",157.1546,158.1149,154.9721,155.1904,29200.0],["2013-06-20",153.4734,153.8663,142.0226,144.1905,80900.0],["2013-06-21",145.4782,145.5437,137.8831,140.4075,95300.0],["2013-06-24",137.7158,137.7158,131.8812,134.6603,93500.0],["2013-06-25",136.981,139.2217,134.2892,137.7157,44200.0],["2013-06-26",139.3308,140.0073,132.6232,133.8963,69700.0],["2013-06-27",135.1986,136.2971,132.5287,134.2238,135400.0],["2013-06-28",133.489,134.0491,128.2291,128.2364,229200.0],["2013-07-01",129.5168,130.8336,127.3125,129.4877,90800.0],["2013-07-02",129.0512,130.2516,125.9375,130.1934,84100.0],["2013-07-03",129.2549,129.9606,128.5929,129.7132,25700.0],["2013-07-05",132.1213,132.1213,128.331,131.1755,39900.0],["2013-07-08",131.3574,132.8051,130.8481,131.9758,23800.0],["2013-07-09",133.067,135.053,130.8626,133.6126,49600.0],["2013-07-10",131.0082,136.399,129.4878,134.9513,57200.0],["2013-07-11",137.4902,139.7891,134.7912,138.225,89200.0],["2013-07-12",138.6105,138.7706,136.85,137.8103,42700.0],["2013-07-15",138.225,138.807,137.1483,138.2395,29500.0],["2013-07-16",138.2249,138.9161,135.7514,136.6826,21700.0],["2013-07-17",137.1483,138.2177,134.813,138.1377,25100.0],["2013-07-18",138.225,139.6363,136.1516,139.2289,36800.0],["2013-07-19",138.2249,139.0688,136.8791,138.5232,43000.0],["2013-07-22",138.225,139.3017,137.934,139.2871,42600.0],["2013-07-23",139.3453,142.3645,138.2687,141.7897,47700.0],["2013-07-24",141.9862,142.219,139.3963,140.0292,17600.0],["2013-07-25",139.4618,141.5206,139.0253,140.2838,30100.0],["2013-07-26",138.9525,139.6655,138.1523,138.9598,36700.0],["2013-07-29",138.225,139.3308,134.2747,134.5729,31900.0],["2013-07-30",134.6457,137.0028,132.1286,135.4751,36500.0],["2013-07-31",135.3296,137.2138,134.3838,135.6788,46600.0],["2013-08-01",136.8064,139.8473,135.5041,138.0358,40400.0],["2013-08-02",136.7409,139.1271,136.1516,138.1886,54000.0],["2013-08-05",137.5993,139.2871,137.3228,138.1304,51400.0],["2013-08-06",137.8249,138.8507,137.432,138.3923,35800.0],["2013-08-07",137.5921,138.807,136.8864,137.3011,70800.0],["2013-08-08",138.225,138.225,131.7939,134.1583,82800.0],["2013-08-09",133.4453,134.653,132.0922,132.1285,29800.0],["2013-08-12",131.0664,133.489,131.03,133.1689,25000.0],["2013-08-13",133.0889,136.6099,132.2959,136.5663,20300.0],["2013-08-14",136.1444,137.1629,133.9473,136.6973,45800.0],["2013-08-15",134.9076,138.356,134.9076,136.1007,53100.0],["2013-08-16",135.4751,139.8037,135.4751,137.2793,32300.0],["2013-08-19",137.352,141.4914,136.3334,137.4975,82300.0],["2013-08-20",137.2865,138.7634,135.0313,138.225,34900.0],["2013-08-21",137.3447,138.4578,135.0022,137.2647,56100.0],["2013-08-22",137.5921,140.4948,137.4829,138.7779,19300.0],["2013-08-23",139.2798,139.8254,136.5953,138.5232,19700.0],["2013-08-26",138.6979,140.3857,137.4975,138.3196,18000.0],["2013-08-27",135.6714,138.1086,134.1728,134.2455,70600.0],["2013-08-28",134.5875,135.1113,131.0446,131.5102,22700.0],["2013-08-29",131.1683,131.8085,130.6008,131.5757,28400.0],["2013-08-30",131.0227,131.0227,125.5228,126.8032,43300.0],["2013-09-03",128.9203,129.5241,126.8105,128.171,17700.0],["2013-09-04",128.4765,129.0003,127.3489,128.2219,38100.0],["2013-09-05",128.0837,128.9057,126.9706,127.7272,20400.0],["2013-09-06",128.3456,128.3456,124.919,127.4435,43000.0],["2013-09-09",127.8799,128.5856,125.8284,127.1961,33100.0],["2013-09-10",123.3985,124.3297,119.31,120.9468,101900.0],["2013-09-11",118.7425,121.4779,111.0237,120.8523,180300.0],["2013-09-12",117.7823,120.4958,115.0541,116.8438,704900.0],["2013-09-13",116.3345,118.6625,116.1672,116.9165,117900.0],["2013-09-16",118.6116,118.6116,115.1633,115.6943,278700.0],["2013-09-17",115.8107,117.9641,115.6725,117.0838,113100.0],["2013-09-18",116.5455,119.3973,115.6652,119.2881,84500.0],["2013-09-19",119.4701,122.3582,118.9026,121.3397,59800.0],["2013-09-20",121.3034,122.2491,120.3794,121.2161,132000.0],["2013-09-23",121.136,121.136,118.8735,120.3358,30700.0],["2013-09-24",120.3721,122.7001,118.2478,120.7723,66700.0],["2013-09-25",120.343,121.8489,120.0447,120.7213,43800.0],["2013-09-26",121.3179,122.4382,120.4231,121.8635,55900.0],["2013-09-27",121.0196,122.6565,119.7901,122.1545,46500.0],["2013-09-30",120.3721,120.4303,116.6473,118.3206,235400.0],["2013-10-01",117.7604,119.0772,116.7638,118.1023,62200.0],["2013-10-02",116.8729,117.695,114.283,115.5489,85000.0],["2013-10-03",114.9523,115.2869,112.2532,112.6606,62300.0],["2013-10-04",113.3009,115.6579,113.0171,115.4542,78600.0],["2013-10-07",114.945,115.4616,113.7155,114.0138,55300.0],["2013-10-08",114.6395,115.3961,112.748,112.988,46600.0],["2013-10-09",113.5555,115.0178,112.6825,113.0244,58300.0],["2013-10-10",113.8174,115.4542,113.5264,114.6322,92200.0],["2013-10-11",114.5667,119.0845,113.5846,117.9059,42200.0],["2013-10-14",117.2221,118.8153,116.2399,117.7968,66000.0],["2013-10-15",116.7492,118.7862,116.109,117.7531,86600.0],["2013-10-16",118.517,121.3033,118.3933,120.0011,66600.0],["2013-10-17",118.9608,121.2742,118.9608,120.7723,81200.0],["2013-10-18",121.929,123.5077,119.812,121.3906,96300.0],["2013-10-21",121.1797,121.849,120.685,121.5798,45600.0],["2013-10-22",121.7471,126.8615,121.478,126.0321,80600.0],["2013-10-23",125.5738,128.4765,124.2279,127.909,52000.0],["2013-10-24",128.4037,128.9494,127.1234,128.5784,32800.0],["2013-10-25",129.1676,129.6842,127.1306,128.833,23500.0],["2013-10-28",128.702,129.8223,127.8654,129.1312,40400.0],["2013-10-29",130.157,136.9955,130.157,134.7039,120900.0],["2013-10-30",138.9743,152.0475,138.225,149.945,128400.0],["2013-10-31",149.9887,153.7499,147.5079,148.0608,84400.0],["2013-11-01",148.7228,150.396,143.0483,145.4636,57400.0],["2013-11-04",146.2493,149.5376,145.0707,149.3048,47800.0],["2013-11-05",148.8392,153.9099,146.5112,150.3451,86300.0],["2013-11-06",150.6724,153.5024,148.5045,149.5812,49500.0],["2013-11-07",150.4325,155.9978,146.9041,148.4973,45900.0],["2013-11-08",148.3372,151.3054,147.0277,151.2472,33200.0],["2013-11-11",150.5052,152.1202,150.0978,151.4146,12800.0],["2013-11-12",151.4145,151.7201,149.1375,150.6288,34800.0],["2013-11-13",150.3161,152.0257,145.5873,151.6983,21400.0],["2013-11-14",152.1275,152.1275,148.5409,150.6071,24900.0],["2013-11-15",151.3055,151.3055,148.5919,151.2836,28200.0],["2013-11-18",151.2109,154.521,149.3776,152.2512,22400.0],["2013-11-19",152.3021,152.5858,147.2824,150.9417,40000.0],["2013-11-20",151.32,151.32,145.5727,146.3439,47800.0],["2013-11-21",147.1732,150.2578,146.4748,148.41,37500.0],["2013-11-22",147.7771,149.6031,144.5688,148.4536,46900.0],["2013-11-25",148.4318,154.9502,147.6607,149.8214,29500.0],["2013-11-26",149.6031,152.7823,149.2539,150.3379,28700.0],["2013-11-27",150.9708,152.0184,149.7486,150.8762,14900.0],["2013-11-29",151.4364,151.4364,150.156,151.1745,5600.0],["2013-12-02",150.7453,151.0363,146.5912,146.5912,16000.0],["2013-12-03",145.8638,145.8638,142.2845,143.6813,20100.0],["2013-12-04",143.092,145.951,142.1826,143.7249,19600.0],["2013-12-05",143.172,147.4643,143.172,144.8598,24700.0],["2013-12-06",147.2896,148.41,144.5688,146.9841,17600.0],["2013-12-09",147.777,149.0647,146.2493,148.5264,23500.0],["2013-12-10",147.8062,149.2685,145.5073,146.1912,31600.0],["2013-12-11",145.8638,146.9841,143.383,143.5721,37900.0],["2013-12-12",144.3578,144.9834,142.0662,143.6012,20900.0],["2013-12-13",144.3942,150.3524,141.8843,145.7619,26500.0],["2013-12-16",146.8459,150.5488,146.8386,150.2287,35900.0],["2013-12-17",150.6507,150.898,146.5549,149.1811,40800.0],["2013-12-18",150.2214,154.39,149.4576,154.2445,44200.0],["2013-12-19",153.1387,153.6844,149.1739,150.1342,41500.0],["2013-12-20",150.4543,153.0951,150.4543,150.8471,81400.0],["2013-12-23",151.6473,156.0414,150.8107,155.6122,60000.0],["2013-12-24",155.7941,155.7941,152.2658,154.23,33100.0],["2013-12-26",154.9357,155.9542,153.939,154.732,54800.0],["2013-12-27",155.4012,155.4012,150.0978,152.4112,27200.0],["2013-12-30",151.8656,152.8987,145.6164,146.2275,111900.0],["2013-12-31",147.166,149.1375,145.0417,145.5364,224900.0],["2014-01-02",145.5,147.959,144.2924,145.5,129800.0],["2014-01-03",145.6455,149.3703,145.209,148.6137,65100.0],["2014-01-06",149.2612,149.2612,145.5,146.4094,72900.0],["2014-01-07",146.6058,148.49,146.6058,147.1223,40300.0],["2014-01-08",147.2897,147.2897,140.7494,142.6046,69900.0],["2014-01-09",143.7104,143.9213,137.4466,138.4069,74000.0],["2014-01-10",138.8288,138.8288,134.2092,135.3586,103300.0],["2014-01-13",134.3474,135.6569,131.1173,132.1722,61400.0],["2014-01-14",132.5796,135.6788,130.6081,134.8858,64300.0],["2014-01-15",134.8857,145.5945,134.5074,143.2011,95700.0],["2014-01-16",143.1793,144.0305,140.5167,142.0735,68900.0],["2014-01-17",141.557,146.5403,141.557,146.0966,61800.0],["2014-01-21",147.2242,151.2545,147.2242,149.1011,72900.0],["2014-01-22",149.1447,151.9893,149.0647,150.2215,51600.0],["2014-01-23",149.0283,149.2902,144.5396,144.8743,61300.0],["2014-01-24",144.5615,144.5615,137.5921,138.9379,151800.0],["2014-01-27",139.4181,141.7534,131.6921,138.1959,76700.0],["2014-01-28",137.9485,141.0113,137.3884,140.9531,172900.0],["2014-01-29",139.309,139.309,131.0227,132.6887,135900.0],["2014-01-30",134.3038,135.8388,131.4738,133.7073,146600.0],["2014-01-31",131.0736,134.1655,128.9493,132.5941,65700.0],["2014-02-03",132.3322,133.4308,127.7199,129.5023,123700.0],["2014-02-04",130.4626,134.1946,122.9693,132.5432,82700.0],["2014-02-05",132.1867,132.1867,127.9527,129.2404,91100.0],["2014-02-06",129.4222,131.0155,127.5671,128.8984,84100.0],["2014-02-07",129.1167,131.3792,129.1167,130.3753,57800.0],["2014-02-10",130.1352,130.1352,128.5566,129.9752,51300.0],["2014-02-11",129.7351,131.7721,128.7748,131.7721,46500.0],["2014-02-12",132.1577,133.1034,131.2265,132.0849,50200.0],["2014-02-13",132.0776,134.4711,130.4116,134.4056,47900.0],["2014-02-14",134.4056,134.4056,128.4037,130.8845,83700.0],["2014-02-18",130.7245,132.0412,129.9897,131.4592,89500.0],["2014-02-19",130.659,132.114,128.4692,128.6293,116800.0],["2014-02-20",129.4877,130.7099,128.8548,130.4189,40000.0],["2014-02-21",130.7754,131.9612,129.044,129.3131,51600.0],["2014-02-24",129.1312,134.522,128.1273,132.616,49700.0],["2014-02-25",132.2159,132.2741,129.3495,130.8554,78900.0],["2014-02-26",131.2701,132.0704,128.2728,129.495,60600.0],["2014-02-27",128.8549,132.747,127.2616,132.2305,65200.0],["2014-02-28",131.7866,136.7627,131.7139,134.7039,69400.0],["2014-03-03",134.0201,134.0201,129.3713,129.7496,121300.0],["2014-03-04",131.3719,134.522,129.866,133.3943,180000.0],["2014-03-05",132.8633,132.8633,128.1782,129.3713,166400.0],["2014-03-06",129.2404,132.1941,128.5566,131.5757,57000.0],["2014-03-07",132.7469,132.8488,129.0003,129.9097,50300.0],["2014-03-10",129.2695,132.6523,128.3746,131.6047,58400.0],["2014-03-11",131.612,131.612,127.0215,128.2728,39700.0],["2014-03-12",127.2397,129.5386,126.8978,128.491,24000.0],["2014-03-13",129.3422,129.3422,126.3013,127.1088,53500.0],["2014-03-14",126.585,129.364,125.9302,127.7635,117600.0],["2014-03-17",128.3165,130.3316,126.5486,130.1498,53900.0],["2014-03-18",130.4334,132.987,128.8621,132.8342,67400.0],["2014-03-19",132.6887,132.6887,130.448,130.8626,33600.0],["2014-03-20",131.0737,133.7873,129.0731,133.358,33100.0],["2014-03-21",132.8778,134.6748,130.608,131.7357,62100.0],["2014-03-24",132.4705,133.1107,129.9242,131.0228,51100.0],["2014-03-25",131.1682,132.8851,131.0009,131.4229,39600.0],["2014-03-26",131.7357,132.0994,125.9666,127.6471,99500.0],["2014-03-27",127.116,128.4619,125.1809,127.5889,75100.0],["2014-03-28",127.5016,129.3422,124.4388,125.0936,65800.0],["2014-03-31",125.341,126.585,124.5916,125.9812,161200.0],["2014-04-01",125.9084,127.8217,125.4209,126.5704,94600.0],["2014-04-02",126.4322,130.7681,126.1703,129.124,61200.0],["2014-04-03",129.3131,130.2007,127.1452,128.5201,45900.0],["2014-04-04",128.702,130.3171,121.9581,124.8899,48000.0],["2014-04-07",123.7914,123.7914,120.0375,121.9654,66300.0],["2014-04-08",121.5289,124.2861,121.0342,123.4931,61400.0],["2014-04-09",124.2279,127.9454,122.9257,127.1597,54900.0],["2014-04-10",126.5413,127.7853,124.6935,126.3085,73900.0],["2014-04-11",124.9336,128.6511,124.9336,127.3125,113500.0],["2014-04-14",128.9058,128.9058,125.6029,126.7087,41800.0],["2014-04-15",127.0505,129.1385,123.6822,128.5419,32200.0],["2014-04-16",129.9315,133.3798,129.0512,132.7396,42200.0],["2014-04-17",133.1252,136.7627,131.5756,135.4823,76800.0],["2014-04-21",135.0676,136.6609,133.2052,133.5181,37500.0],["2014-04-22",134.0346,134.7839,132.907,134.231,29200.0],["2014-04-23",134.0782,135.3513,131.7066,132.0776,40400.0],["2014-04-24",133.1252,133.569,130.4334,130.9427,31000.0],["2014-04-25",129.9097,130.1061,126.5559,128.5492,34000.0],["2014-04-28",128.4984,130.95,128.0473,129.4441,35400.0],["2014-04-29",130.8554,133.0961,129.3932,130.1861,48000.0],["2014-04-30",128.913,135.5914,128.2073,134.5802,146500.0],["2014-05-01",133.6345,138.4651,133.4962,136.1953,123600.0],["2014-05-02",136.479,137.5702,135.8315,135.9697,69800.0],["2014-05-05",137.4247,137.4247,134.1946,137.2574,62900.0],["2014-05-06",136.77,136.77,134.1146,135.2204,43500.0],["2014-05-07",135.7588,137.4029,133.4963,136.9519,31900.0],["2014-05-08",137.2429,140.0001,137.2429,137.8612,54900.0],["2014-05-09",136.9737,138.7706,135.5332,137.2501,42400.0],["2014-05-12",138.1668,140.0438,137.2138,138.6543,40700.0],["2014-05-13",138.2104,138.2468,133.9327,134.6966,59600.0],["2014-05-14",134.0637,134.8422,132.8415,133.0962,33000.0],["2014-05-15",132.3687,132.3687,126.585,128.3965,42100.0],["2014-05-16",128.251,132.8706,126.9851,132.7615,47100.0],["2014-05-19",131.7939,137.9049,130.0843,137.0464,52300.0],["2014-05-20",136.2316,136.508,132.2813,133.4671,74600.0],["2014-05-21",133.4672,136.0425,133.4672,133.9182,72500.0],["2014-05-22",134.5875,135.2568,133.8891,134.2965,80900.0],["2014-05-23",134.6675,136.8064,134.6675,136.268,30600.0],["2014-05-27",136.8864,137.8612,136.1225,137.5993,31900.0],["2014-05-28",137.2065,138.1159,134.733,136.7263,25000.0],["2014-05-29",136.5736,136.9664,135.6206,136.6391,41300.0],["2014-05-30",137.1119,137.1119,133.7509,134.2165,48100.0],["2014-06-02",135.0458,135.1404,132.7687,134.653,36400.0],["2014-06-03",134.3911,139.4617,134.3911,138.8361,44400.0],["2014-06-04",137.6867,143.2739,137.6867,141.9426,38400.0],["2014-06-05",141.9061,146.3439,139.8982,144.5542,37400.0],["2014-06-06",145.5582,149.2248,144.2705,148.2063,34800.0],["2014-06-09",147.7043,148.41,146.3585,147.3188,32700.0],["2014-06-10",147.4715,148.8392,145.2017,148.65,47000.0],["2014-06-11",148.0608,149.1084,147.2096,148.2135,37500.0],["2014-06-12",148.3372,149.1375,145.5364,146.2566,44500.0],["2014-06-13",146.2639,147.0714,142.3791,143.8704,27800.0],["2014-06-16",142.9756,143.8195,138.6033,139.0543,62500.0],["2014-06-17",139.8983,143.4703,139.8983,141.7825,33800.0],["2014-06-18",141.4042,145.4855,139.9346,144.9908,37800.0],["2014-06-19",145.8056,150.6434,145.4345,149.5449,53200.0],["2014-06-20",150.9271,152.7168,147.7698,152.6804,120600.0],["2014-06-23",152.2876,156.4125,151.5892,154.8484,83900.0],["2014-06-24",154.2299,156.9362,152.3093,152.4112,69900.0],["2014-06-25",151.9747,154.1936,150.8326,152.2221,28200.0],["2014-06-26",152.8405,152.8405,149.2102,151.1381,17400.0],["2014-06-27",149.654,154.5719,149.654,153.5025,47600.0],["2014-06-30",152.0838,154.9574,151.8219,154.0481,43600.0],["2014-07-01",153.8517,156.4125,152.2657,152.9496,61200.0],["2014-07-02",153.4516,156.3688,152.5058,153.728,38700.0],["2014-07-03",155.3358,156.7472,154.4628,156.4125,35700.0],["2014-07-07",154.9648,157.3728,154.0772,156.2379,38600.0],["2014-07-08",153.5171,158.5586,153.5171,156.4052,94800.0],["2014-07-09",157.933,158.1803,154.812,157.14,39800.0],["2014-07-10",155.1757,156.4052,153.1605,154.3609,42800.0],["2014-07-11",155.1539,162.9091,153.6044,156.6017,39100.0],["2014-07-14",158.9297,160.4065,157.1837,157.933,46600.0],["2014-07-15",158.6241,159.5844,157.22,157.5547,36500.0],["2014-07-16",158.0348,158.2458,154.6374,154.732,50200.0],["2014-07-17",154.0336,154.892,152.5786,153.5025,25600.0],["2014-07-18",152.8114,155.2194,149.7195,155.1758,79100.0],["2014-07-21",153.5679,155.1393,152.4621,154.2445,32600.0],["2014-07-22",154.7392,156.0196,152.935,153.4952,30000.0],["2014-07-23",154.099,154.1572,152.4476,152.775,25000.0],["2014-07-24",153.6407,153.6407,152.2075,153.2697,38100.0],["2014-07-25",151.5746,153.7935,151.1527,152.775,33800.0],["2014-07-28",153.3934,154.23,151.1963,151.7565,91100.0],["2014-07-29",151.4649,154.4176,150.1963,153.3167,74100.0],["2014-07-30",154.0021,154.0969,150.2036,152.6096,60300.0],["2014-07-31",152.0043,152.0043,149.0807,149.4963,70300.0],["2014-08-01",148.5558,151.6471,148.5558,149.2047,60600.0],["2014-08-04",150.539,153.7177,150.539,152.2742,75800.0],["2014-08-05",150.9545,152.9303,149.5401,149.8974,42000.0],["2014-08-06",148.5704,153.8125,148.5704,151.844,63700.0],["2014-08-07",152.3397,152.3397,149.0297,149.7224,13100.0],["2014-08-08",149.6714,152.4929,149.1683,151.5815,17600.0],["2014-08-11",152.5293,153.0834,151.6544,151.6617,19700.0],["2014-08-12",151.5523,152.2814,150.5535,151.2315,19900.0],["2014-08-13",152.2595,152.5366,150.3421,152.5366,10500.0],["2014-08-14",151.72,153.5865,151.72,152.5585,41400.0],["2014-08-15",154.3812,154.3812,149.0517,150.8962,43900.0],["2014-08-18",151.6471,152.3543,151.0784,152.3397,20300.0],["2014-08-19",152.3762,153.3896,150.641,153.2146,39500.0],["2014-08-20",153.9218,154.3884,152.2814,153.6156,16600.0],["2014-08-21",152.7845,155.7299,151.9023,155.154,15800.0],["2014-08-22",155.4674,157.6765,155.4674,156.3715,19600.0],["2014-08-25",157.4651,159.4846,157.4651,158.4566,25500.0],["2014-08-26",158.1869,160.8553,157.8223,159.7034,24800.0],["2014-08-27",160.5054,162.6634,159.3607,162.401,28700.0],["2014-08-28",161.9344,163.5821,161.8323,163.2394,34600.0],["2014-08-29",164.0049,165.711,162.2041,163.0863,62800.0],["2014-09-02",164.0997,165.4266,163.3415,163.6768,26400.0],["2014-09-03",163.9539,165.2225,161.9052,162.102,22600.0],["2014-09-04",162.0145,162.0145,149.1391,149.6859,174600.0],["2014-09-05",149.4599,151.6107,129.3375,134.8857,452600.0],["2014-09-08",134.4628,137.5395,133.865,136.4168,125300.0],["2014-09-09",136.3293,139.6029,135.6805,138.5238,107900.0],["2014-09-10",138.5238,140.5652,137.6635,139.3477,71000.0],["2014-09-11",138.8592,139.7414,137.6052,138.101,70300.0],["2014-09-12",137.875,138.2176,134.3754,135.2795,100500.0],["2014-09-15",134.8784,136.3293,131.8018,134.667,84000.0],["2014-09-16",134.8565,137.3208,133.2015,135.6075,77100.0],["2014-09-17",134.7909,136.198,133.2016,134.6232,38900.0],["2014-09-18",134.7399,134.7399,124.8682,127.9887,202500.0],["2014-09-19",127.7481,128.5136,125.4078,126.8805,148700.0],["2014-09-22",126.6982,127.6096,124.1173,124.1246,117800.0],["2014-09-23",124.0663,125.889,121.8937,124.6714,111000.0],["2014-09-24",124.6204,128.1346,124.2996,127.1357,71900.0],["2014-09-25",127.4565,127.5439,125.4005,127.3835,49000.0],["2014-09-26",128.2877,129.9864,127.1284,128.5501,48000.0],["2014-09-29",127.5877,128.0471,121.2813,127.6315,34900.0],["2014-09-30",128.3096,128.747,124.7808,126.64,88100.0],["2014-10-01",126.1296,126.1296,122.2655,123.483,62000.0],["2014-10-02",123.9789,126.64,121.7406,126.1588,39900.0],["2014-10-03",126.8222,127.6461,123.9497,125.4297,56700.0],["2014-10-06",125.3714,125.5318,123.9715,124.4454,32500.0],["2014-10-07",123.4976,126.3119,123.1112,123.5997,50900.0],["2014-10-08",123.6727,124.861,119.1087,123.7383,86900.0],["2014-10-09",124.1465,126.0129,119.2544,120.5157,40000.0],["2014-10-10",119.6117,122.7977,118.5691,118.6493,28800.0],["2014-10-13",119.3128,122.8707,118.9118,118.9409,39100.0],["2014-10-14",120.5303,125.0505,118.7586,120.7053,43100.0],["2014-10-15",119.2909,122.3019,118.5837,122.1634,71500.0],["2014-10-16",120.1658,126.2389,118.5326,124.5475,40900.0],["2014-10-17",126.341,126.341,120.3408,121.2521,40100.0],["2014-10-20",120.4209,125.8744,119.2836,125.7942,36500.0],["2014-10-21",126.2244,130.2926,126.1806,129.3885,52200.0],["2014-10-22",130.0447,130.0447,121.8937,123.1112,57000.0],["2014-10-23",124.8464,124.8464,120.4501,122.4551,47600.0],["2014-10-24",122.7248,123.7455,121.0917,122.4988,24800.0],["2014-10-27",122.528,122.528,119.6262,120.7271,42700.0],["2014-10-28",134.5796,134.5796,120.3991,123.9643,85200.0],["2014-10-29",124.8561,130.2509,121.8808,127.9117,126200.0],["2014-10-30",127.4585,132.1515,126.1865,132.1296,60100.0],["2014-10-31",134.1471,134.1471,129.9146,131.0038,57400.0],["2014-11-03",130.1193,132.1661,130.1193,131.172,35100.0],["2014-11-04",130.2289,132.7874,128.3064,131.5813,37300.0],["2014-11-05",132.0784,136.8373,131.7276,136.311,71400.0],["2014-11-06",135.9674,136.7276,132.8386,136.6984,35900.0],["2014-11-07",137.0639,137.4586,134.425,134.4542,45400.0],["2014-11-10",135.2437,135.9455,133.2188,135.3753,31800.0],["2014-11-11",135.4995,135.5507,132.7802,133.7012,59400.0],["2014-11-12",133.5039,134.5785,133.1091,133.8036,51200.0],["2014-11-13",134.5054,134.8197,133.7744,133.7744,47300.0],["2014-11-14",133.789,134.4688,117.3925,120.6016,483400.0],["2014-11-17",120.0972,120.7186,115.4115,117.0855,99000.0],["2014-11-18",116.7857,117.6191,114.1687,114.8778,102700.0],["2014-11-19",115.1995,115.1995,112.1073,112.6994,67600.0],["2014-11-20",112.6994,116.7272,112.4874,115.0825,93100.0],["2014-11-21",115.1337,115.1337,112.3924,112.8383,127200.0],["2014-11-24",113.3061,115.1921,113.0137,114.0517,77400.0],["2014-11-25",114.0152,115.5503,113.3061,114.7462,61400.0],["2014-11-26",114.2711,115.1117,113.4597,114.0298,91400.0],["2014-11-28",113.5035,114.0371,112.2462,112.5751,42500.0],["2014-12-01",112.7286,113.6351,110.9742,113.1819,54300.0],["2014-12-02",113.6717,115.6819,113.255,114.5635,113100.0],["2014-12-03",114.1614,116.581,114.1248,115.3091,87100.0],["2014-12-04",114.7681,115.9889,114.176,115.024,86600.0],["2014-12-05",114.8997,116.6834,114.8997,115.6015,179700.0],["2014-12-08",115.3456,116.1644,115.0679,115.7769,91900.0],["2014-12-09",115.3749,116.4202,114.3003,115.7769,123900.0],["2014-12-10",115.7477,117.6337,115.3749,116.2083,163700.0],["2014-12-11",116.8588,117.4509,116.0913,116.7857,96600.0],["2014-12-12",115.4553,116.5591,114.6147,116.0694,91300.0],["2014-12-15",116.1497,116.8588,113.7228,115.4992,103300.0],["2014-12-16",115.353,115.7331,113.3354,114.0079,103600.0],["2014-12-17",114.0371,117.005,113.9933,116.2302,104900.0],["2014-12-18",116.9612,119.3881,116.6103,119.1177,102500.0],["2014-12-19",119.1177,123.6938,118.6718,122.7435,191300.0],["2014-12-22",123.1748,125.8356,121.4423,124.052,137200.0],["2014-12-23",124.337,124.8634,120.565,123.511,63700.0],["2014-12-24",123.8692,123.8692,122.5169,123.2479,13400.0],["2014-12-26",123.4818,124.0008,122.6703,123.3721,33300.0],["2014-12-29",123.3282,125.4043,122.3706,125.0022,67400.0],["2014-12-30",125.1119,126.5154,123.9496,124.6587,34300.0],["2014-12-31",125.4555,126.4204,124.4686,124.6295,76200.0],["2015-01-02",124.761,125.0023,120.4993,121.4496,77400.0],["2015-01-05",120.989,121.3107,116.9539,117.7068,86700.0],["2015-01-06",118.3939,118.3939,111.3251,112.0561,108400.0],["2015-01-07",112.4435,112.4435,108.7812,110.3602,90900.0],["2015-01-08",110.7476,112.5239,106.3981,108.7008,130400.0],["2015-01-09",108.54,108.54,105.6306,106.2958,54500.0],["2015-01-12",105.9156,105.9156,103.5106,105.5209,22000.0],["2015-01-13",105.7622,108.0575,104.3294,108.0356,84000.0],["2015-01-14",106.6759,108.0136,104.8118,105.9303,109600.0],["2015-01-15",105.6232,106.5443,102.4068,102.8893,43000.0],["2015-01-16",102.6408,104.9434,101.7051,104.3879,53900.0],["2015-01-20",104.3879,106.3835,102.5823,103.7958,42900.0],["2015-01-21",103.7958,103.8031,100.0091,101.0399,64800.0],["2015-01-22",100.8352,104.0954,98.5398,103.1232,49000.0],["2015-01-23",103.3717,103.3717,101.1202,102.1217,32700.0],["2015-01-26",102.2533,105.594,100.7474,105.4917,77100.0],["2015-01-27",103.9858,105.9229,103.2182,104.0735,44400.0],["2015-01-28",104.2349,105.1075,101.6755,102.0715,65400.0],["2015-01-29",100.3189,105.8702,100.0402,104.4989,89500.0],["2015-01-30",102.5996,103.1202,93.9903,99.4609,129300.0],["2015-02-02",99.4756,102.9662,98.7569,102.5555,63700.0],["2015-02-03",102.6216,106.7722,102.6216,105.1222,41100.0],["2015-02-04",104.9609,106.4495,102.6582,104.7995,76300.0],["2015-02-05",105.5915,109.4488,104.8582,107.9161,60400.0],["2015-02-06",108.4002,110.6955,107.7988,109.1481,71600.0],["2015-02-09",109.1701,110.8348,108.5835,110.3141,63200.0],["2015-02-10",111.4655,111.4655,107.8062,108.5542,79800.0],["2015-02-11",107.8868,109.1775,106.8162,106.9115,37200.0],["2015-02-12",106.7868,108.4955,104.7849,105.2249,54300.0],["2015-02-13",105.1222,106.4348,104.7848,105.4962,58100.0],["2015-02-17",105.7822,107.8281,104.4915,106.2295,36400.0],["2015-02-18",106.3689,107.4322,105.6282,106.6622,33500.0],["2015-02-19",106.9115,108.8988,106.8455,107.9821,51600.0],["2015-02-20",107.6155,108.2535,105.6135,106.7135,31500.0],["2015-02-23",106.2002,106.2002,103.6995,104.7115,25000.0],["2015-02-24",105.1002,105.1002,103.3915,103.6482,27800.0],["2015-02-25",103.1862,103.9855,102.1669,102.6655,41100.0],["2015-02-26",102.1742,103.5455,99.7322,100.4582,44100.0],["2015-02-27",99.7323,100.4656,96.5716,96.777,93200.0],["2015-03-02",96.9603,97.7449,95.0683,95.3323,132000.0],["2015-03-03",95.3323,96.0656,93.3816,94.5256,97900.0],["2015-03-04",94.0416,94.3203,93.0883,94.005,110900.0],["2015-03-05",94.5036,95.4863,93.9023,95.2883,102200.0],["2015-03-06",94.863,96.0656,93.785,95.3323,105900.0],["2015-03-09",95.1929,98.1189,94.4963,96.2123,103100.0],["2015-03-10",95.2076,97.2316,94.731,96.5423,78500.0],["2015-03-11",96.0656,98.2949,95.6623,97.9136,141100.0],["2015-03-12",97.8989,101.1842,97.4956,100.9349,99200.0],["2015-03-13",100.5389,103.8975,99.8496,103.1642,142100.0],["2015-03-16",104.0002,104.5428,98.7056,101.3162,103800.0],["2015-03-17",100.7882,103.3402,100.5169,102.1815,73400.0],["2015-03-18",101.6829,104.6602,101.6536,102.7316,51000.0],["2015-03-19",102.1522,102.4896,97.2683,97.6276,68700.0],["2015-03-20",97.5322,101.2355,97.5102,100.5095,75600.0],["2015-03-23",100.7736,105.4375,100.3922,105.0195,140800.0],["2015-03-24",105.4302,106.6842,103.9342,105.1222,72400.0],["2015-03-25",105.2248,105.6868,103.2082,104.2275,169600.0],["2015-03-26",104.4989,107.0582,101.7929,102.0202,145700.0],["2015-03-27",102.1742,103.7655,98.7349,99.2409,87600.0],["2015-03-30",99.7322,100.6782,97.0776,97.5322,93200.0],["2015-03-31",96.8649,96.997,95.4203,95.897,58000.0],["2015-04-01",96.1243,99.8936,95.831,99.7323,119300.0],["2015-04-02",100.1649,104.0515,99.4829,99.6956,138900.0],["2015-04-06",99.4169,101.6829,96.7989,99.5782,58100.0],["2015-04-07",99.6882,100.8029,96.5642,96.7916,112500.0],["2015-04-08",97.2316,98.7789,95.0756,97.2463,134200.0],["2015-04-09",97.5543,99.2336,95.9556,98.6616,113400.0],["2015-04-10",99.0429,99.8862,94.797,96.0436,92900.0],["2015-04-13",96.2709,108.3635,96.2709,104.6602,287600.0],["2015-04-14",104.3008,106.5522,97.0336,97.6349,100400.0],["2015-04-15",98.3609,102.2696,96.7183,98.9843,89900.0],["2015-04-16",99.2776,101.5729,97.5689,98.5296,67600.0],["2015-04-17",97.8256,98.8376,95.3323,95.3836,58400.0],["2015-04-20",95.6916,96.3223,92.7656,95.2223,111100.0],["2015-04-21",95.7503,100.7882,95.7503,99.7543,90200.0],["2015-04-22",100.1062,100.4142,97.1069,97.6202,122700.0],["2015-04-23",97.8109,98.9916,94.9876,97.6349,67700.0],["2015-04-24",97.9503,99.7176,97.6936,98.7203,56900.0],["2015-04-27",99.3363,101.3236,98.4489,99.7616,66200.0],["2015-04-28",100.696,102.5207,97.959,101.2699,33100.0],["2015-04-29",100.4973,101.8658,99.6585,100.3281,47200.0],["2015-04-30",100.8726,101.1521,97.4881,98.3121,60800.0],["2015-05-01",99.1582,99.1582,95.5015,97.4145,45400.0],["2015-05-04",97.1644,98.8861,96.6273,97.9075,45200.0],["2015-05-05",97.2968,100.3943,97.2968,97.9737,137200.0],["2015-05-06",98.7683,98.7683,96.6861,98.2974,55000.0],["2015-05-07",97.7161,100.3281,97.5763,98.3562,62300.0],["2015-05-08",99.0037,99.9676,96.6493,98.5549,68600.0],["2015-05-11",95.1778,98.5917,83.9354,85.5467,328100.0],["2015-05-12",85.2598,87.6951,83.5454,84.6785,143400.0],["2015-05-13",84.3989,85.9367,84.1046,85.3922,65600.0],["2015-05-14",85.8999,86.8858,83.5822,85.039,119600.0],["2015-05-15",85.1788,86.3193,83.4866,84.7668,54800.0],["2015-05-18",85.0391,86.7534,84.3327,86.4223,120000.0],["2015-05-19",86.7901,86.9741,84.4136,86.3119,123400.0],["2015-05-20",86.5768,87.9158,86.0102,86.7239,75200.0],["2015-05-21",86.8196,87.8644,85.8263,87.3714,147400.0],["2015-05-22",87.6363,89.5198,87.3714,88.762,189900.0],["2015-05-26",88.8429,90.778,87.9526,89.461,110400.0],["2015-05-27",90.0496,92.3231,88.4603,91.3519,190900.0],["2015-05-28",91.4107,93.8093,91.1532,93.6253,151300.0],["2015-05-29",93.3604,93.7651,91.0796,91.5358,88900.0],["2015-06-01",91.6462,92.8307,89.7553,92.2716,90000.0],["2015-06-02",92.0582,94.8099,91.9405,93.0147,94400.0],["2015-06-03",92.816,94.6113,92.5217,93.6327,96700.0],["2015-06-04",93.0147,93.8093,91.602,92.2716,84100.0],["2015-06-05",93.8976,99.173,92.713,97.7162,185300.0],["2015-06-08",97.5175,98.6211,94.7363,95.3691,117100.0],["2015-06-09",95.7075,97.8412,94.03,96.9804,84500.0],["2015-06-10",97.5396,99.0699,94.5082,97.157,109500.0],["2015-06-11",97.5543,98.2974,96.1196,97.7309,58600.0],["2015-06-12",97.2306,97.9958,95.3985,96.0313,97000.0],["2015-06-15",95.038,96.3697,92.8749,94.4567,95600.0],["2015-06-16",93.927,100.0927,93.927,99.3275,87100.0],["2015-06-17",99.2098,102.9695,99.2098,101.9762,209000.0],["2015-06-18",102.5942,103.7199,100.8873,101.52,84800.0],["2015-06-19",102.528,103.8303,100.6445,103.227,127900.0],["2015-06-22",103.227,103.7347,102.6016,102.9695,85200.0],["2015-06-23",102.9695,104.3527,102.5795,103.4036,126700.0],["2015-06-24",103.227,104.4557,103.0063,103.3742,149500.0],["2015-06-25",103.4772,103.4772,99.5924,100.3575,97200.0],["2015-06-26",100.1442,101.5568,98.4225,99.8057,298900.0],["2015-06-29",99.2392,99.2392,94.7731,94.7731,88300.0],["2015-06-30",95.5089,97.7824,94.2949,97.3041,98300.0],["2015-07-01",98.8272,99.1656,94.7805,97.3041,113800.0],["2015-07-02",97.1496,97.3409,95.3544,95.9062,124600.0],["2015-07-06",95.325,95.9209,92.7424,94.6775,179700.0],["2015-07-07",94.317,94.9939,90.1158,94.4862,106800.0],["2015-07-08",91.8522,93.0588,88.2911,90.8368,146500.0],["2015-07-09",91.808,92.6468,88.2984,91.5873,149600.0],["2015-07-10",90.0275,91.9772,87.8349,89.6007,119800.0],["2015-07-13",90.1967,93.0588,88.9386,92.8307,109500.0],["2015-07-14",92.6247,95.1999,92.6247,94.2949,122500.0],["2015-07-15",94.3685,94.8173,93.4488,94.6481,138000.0],["2015-07-16",94.935,98.4446,94.6407,95.8915,124100.0],["2015-07-17",95.6487,97.9295,94.4273,95.0306,114100.0],["2015-07-20",95.3838,95.7443,90.8074,91.1238,110400.0],["2015-07-21",90.9472,92.4113,89.4388,91.2415,117700.0],["2015-07-22",90.9472,92.5143,89.0857,90.4027,88600.0],["2015-07-23",89.667,89.9392,87.7172,89.0048,124900.0],["2015-07-24",88.9459,89.9245,87.9232,88.2102,130800.0],["2015-07-27",87.9673,87.9673,83.8397,87.0992,105200.0],["2015-07-28",87.8349,89.0783,86.2383,87.0844,122300.0],["2015-07-29",86.7521,89.2041,86.0948,89.0343,98100.0],["2015-07-30",88.3696,89.4922,86.9884,87.0992,94100.0],["2015-07-31",88.2809,92.9265,85.371,89.2632,122100.0],["2015-08-03",88.8275,93.606,86.981,92.343,184800.0],["2015-08-04",91.3681,93.5247,89.7211,92.0698,167900.0],["2015-08-05",92.476,93.0447,88.0963,90.6887,118200.0],["2015-08-06",91.1835,91.1835,89.0269,90.1495,61600.0],["2015-08-07",89.9575,90.8438,88.3252,89.2189,85400.0],["2015-08-10",89.9427,94.2116,89.9427,92.5942,100000.0],["2015-08-11",92.2618,92.9782,88.7979,90.083,106200.0],["2015-08-12",89.7728,90.1274,86.9737,89.7507,88400.0],["2015-08-13",89.5882,92.5425,89.5882,91.0727,90100.0],["2015-08-14",91.1096,94.7877,90.179,93.3549,88700.0],["2015-08-17",93.2367,93.3623,90.8585,91.213,75500.0],["2015-08-18",91.1318,92.9856,90.9767,91.3386,75000.0],["2015-08-19",90.8438,91.5676,88.8792,88.8792,68500.0],["2015-08-20",88.148,88.4139,84.2631,84.4995,92100.0],["2015-08-21",83.2291,86.3089,83.1626,84.5068,97500.0],["2015-08-24",79.9573,85.0977,79.2187,80.0016,86700.0],["2015-08-25",82.4093,82.4093,77.6972,77.7785,140900.0],["2015-08-26",79.359,81.0799,76.2497,80.7328,137200.0],["2015-08-27",81.7225,85.8437,81.464,84.4921,83700.0],["2015-08-28",83.9234,84.5511,82.6235,83.7904,100000.0],["2015-08-31",83.1627,85.9544,82.8008,84.9795,71500.0],["2015-09-01",82.1508,82.2247,74.3737,75.7991,382500.0],["2015-09-02",75.7327,76.8331,74.0561,76.5229,184800.0],["2015-09-03",76.5229,77.8597,75.9469,77.1359,110600.0],["2015-09-04",76.257,77.1212,74.1374,74.4254,80400.0],["2015-09-08",74.935,76.4417,74.0044,75.9025,233500.0],["2015-09-09",76.3678,77.1286,74.3811,74.4549,140600.0],["2015-09-10",74.0266,75.7622,73.8567,74.5953,174800.0],["2015-09-11",74.6027,76.0281,73.8567,75.7031,195300.0],["2015-09-14",76.0946,77.3132,74.6839,76.3826,134600.0],["2015-09-15",76.1906,76.8405,73.8641,75.2157,180600.0],["2015-09-16",75.2305,76.7888,74.9129,75.9395,114800.0],["2015-09-17",75.6219,78.037,75.4594,75.9542,98000.0],["2015-09-18",74.8168,75.0679,72.2762,73.0738,176700.0],["2015-09-21",73.2068,75.7401,73.2068,75.3265,57400.0],["2015-09-22",74.2777,74.5214,72.9335,73.9232,100600.0],["2015-09-23",73.7902,75.9099,73.7238,75.2747,101300.0],["2015-09-24",74.647,75.7548,73.8124,74.647,65900.0],["2015-09-25",75.4151,76.6928,74.3515,75.8508,78400.0],["2015-09-28",75.4372,76.1979,72.8153,73.4357,74100.0],["2015-09-29",73.6278,74.1374,71.9143,72.5051,166200.0],["2015-09-30",73.4357,74.4845,72.7488,74.226,90000.0],["2015-10-01",74.5879,74.8759,72.1802,74.5288,97100.0],["2015-10-02",73.3914,74.7725,69.8094,73.5465,67000.0],["2015-10-05",73.8493,77.712,73.8493,76.3309,75700.0],["2015-10-06",76.2201,78.1183,75.9026,76.9513,107000.0],["2015-10-07",77.1138,77.8967,75.3412,76.811,165800.0],["2015-10-08",75.9912,77.6013,75.8952,77.1581,97600.0],["2015-10-09",76.811,76.9218,75.2969,75.873,104600.0],["2015-10-12",76.0872,76.39,74.6765,75.7253,95100.0],["2015-10-13",75.3486,77.1877,74.4033,74.7799,74600.0],["2015-10-14",74.5362,74.6913,72.1285,73.2289,95300.0],["2015-10-15",73.7016,78.9454,73.7016,77.8154,91000.0],["2015-10-16",77.9631,79.3959,76.3013,78.6426,46700.0],["2015-10-19",78.0148,80.5038,77.2837,77.4314,41700.0],["2015-10-20",77.845,79.7357,76.4565,79.0488,85300.0],["2015-10-21",78.9602,81.1094,77.2615,77.3132,52200.0],["2015-10-22",77.5348,80.91,77.2541,79.4624,50800.0],["2015-10-23",80.0976,83.1036,79.0932,82.173,59600.0],["2015-10-26",81.8111,82.8672,77.7268,79.0562,58700.0],["2015-10-27",78.4654,80.2453,77.6973,78.0296,81400.0],["2015-10-28",77.4437,81.4712,77.4437,81.3303,76200.0],["2015-10-29",80.8111,83.2514,75.0404,75.7154,123800.0],["2015-10-30",76.2791,88.3322,76.2791,86.8116,271100.0],["2015-11-02",87.0268,92.1669,87.0268,91.2324,202700.0],["2015-11-03",91.5216,96.595,89.9862,95.4527,188100.0],["2015-11-04",95.7643,95.7717,91.707,93.9841,70200.0],["2015-11-05",94.1548,95.3415,93.6875,94.2364,92400.0],["2015-11-06",95.0819,96.8917,91.8331,96.3577,169200.0],["2015-11-09",96.0907,96.0907,92.2856,92.5304,73500.0],["2015-11-10",92.56,93.4353,90.6909,91.529,83000.0],["2015-11-11",91.2398,92.9754,90.3571,91.6996,66300.0],["2015-11-12",91.3139,94.3476,90.9356,92.2633,102500.0],["2015-11-13",91.8257,95.7791,91.1137,93.324,95100.0],["2015-11-16",93.3463,97.2774,92.3894,95.9349,144100.0],["2015-11-17",96.0684,99.0501,95.0893,97.1513,113500.0],["2015-11-18",98.3529,100.9638,96.6024,99.5916,170600.0],["2015-11-19",99.4432,100.0218,96.8917,99.7028,204700.0],["2015-11-20",100.2814,101.2382,99.4136,100.0885,138400.0],["2015-11-23",99.8364,102.2915,99.8364,101.0083,81900.0],["2015-11-24",100.6522,100.7264,99.9254,100.3556,54700.0],["2015-11-25",99.9773,101.839,99.8512,100.0515,124200.0],["2015-11-27",100.1776,103.1222,100.1776,101.6091,44200.0],["2015-11-30",102.2396,103.7453,100.8154,101.0528,65900.0],["2015-12-01",101.7797,104.6057,101.7797,103.0406,105000.0],["2015-12-02",103.0406,105.3029,101.7203,102.6401,163600.0],["2015-12-03",102.781,103.4782,97.4777,98.1304,69100.0],["2015-12-04",98.7831,100.2295,97.6705,99.0353,104400.0],["2015-12-07",98.5309,98.835,96.506,98.5013,86900.0],["2015-12-08",97.27,99.5174,95.8681,96.9436,135500.0],["2015-12-09",96.1723,98.4939,93.5985,95.8756,70100.0],["2015-12-10",96.0906,97.1216,95.4973,96.0981,61400.0],["2015-12-11",94.088,95.7495,91.3807,92.0186,106100.0],["2015-12-14",91.8554,92.738,89.7118,90.0159,132000.0],["2015-12-15",91.0617,92.2262,88.9849,90.3942,162200.0],["2015-12-16",91.1359,93.1163,89.1407,92.4784,149000.0],["2015-12-17",92.6194,94.9706,90.8466,91.0172,78300.0],["2015-12-18",90.32,90.4164,87.368,87.8204,209200.0],["2015-12-21",88.6734,89.6821,87.0861,88.0429,168200.0],["2015-12-22",88.3915,89.8008,86.2331,88.3767,182000.0],["2015-12-23",89.2668,91.759,88.2432,90.3868,108200.0],["2015-12-24",90.3497,90.7354,88.5918,90.0011,42700.0],["2015-12-28",89.2223,91.8554,87.5237,89.8898,116900.0],["2015-12-29",90.7576,91.3584,88.6956,89.6896,106600.0],["2015-12-30",89.2297,89.9862,87.3679,87.8575,95000.0],["2015-12-31",87.0342,88.6141,86.6856,87.1232,52300.0],["2016-01-04",85.0908,87.2493,83.9857,86.8116,119500.0],["2016-01-05",86.96,89.0739,85.6546,86.0403,99600.0],["2016-01-06",84.4159,85.5878,82.9992,83.6741,124700.0],["2016-01-07",81.7457,82.2945,78.5043,79.1125,167800.0],["2016-01-08",79.6836,80.1806,77.362,77.9258,156700.0],["2016-01-11",77.6068,78.0296,73.2306,75.9528,156400.0],["2016-01-12",76.6574,77.3027,71.8288,73.2306,236700.0],["2016-01-13",74.1059,74.1059,67.8309,69.4478,202800.0],["2016-01-14",69.5368,70.4863,67.4303,69.7816,112100.0],["2016-01-15",67.7122,69.6778,66.3252,69.3588,112600.0],["2016-01-19",70.4269,71.5766,66.8147,67.3487,109000.0],["2016-01-20",65.6502,68.0905,63.8404,67.4971,174200.0],["2016-01-21",67.6899,70.0857,67.0372,68.1201,72400.0],["2016-01-22",69.2921,71.0203,68.402,70.0857,68600.0],["2016-01-25",69.4626,70.9016,67.0372,68.0534,102300.0],["2016-01-26",68.5652,71.851,68.3872,70.9313,133600.0],["2016-01-27",70.4916,70.7226,68.0696,69.0086,62700.0],["2016-01-28",69.7166,70.4096,67.2722,68.1367,79600.0],["2016-01-29",67.1753,70.3724,64.09,65.5805,216700.0],["2016-02-01",65.2675,66.6238,63.9037,65.655,155400.0],["2016-02-02",64.9098,65.7445,63.2852,65.193,158800.0],["2016-02-03",65.9531,66.9145,62.9871,64.4403,117800.0],["2016-02-04",64.4701,66.6984,63.2405,64.6862,142000.0],["2016-02-05",64.6788,65.7296,63.2554,63.8516,134700.0],["2016-02-08",63.1287,65.1781,62.2046,64.7309,158500.0],["2016-02-09",63.792,65.6252,62.7859,64.4701,102500.0],["2016-02-10",64.9992,67.3244,64.0006,64.4031,63800.0],["2016-02-11",63.1063,66.0426,63.0095,64.3956,107300.0],["2016-02-12",65.3867,66.9666,64.9396,66.4077,84900.0],["2016-02-16",67.4809,69.8805,66.3183,69.4036,86100.0],["2016-02-17",69.8432,71.4008,69.4781,70.4022,77000.0],["2016-02-18",70.7375,71.2666,68.6583,69.1949,65900.0],["2016-02-19",68.5913,68.5913,67.0337,67.779,68800.0],["2016-02-22",68.5242,71.2965,64.0081,70.4618,73400.0],["2016-02-23",70.3947,70.8344,67.5554,67.5852,114100.0],["2016-02-24",66.7803,68.1143,64.3509,67.5852,50600.0],["2016-02-25",67.6597,70.4841,66.7058,68.0696,55400.0],["2016-02-26",68.5689,71.8405,68.5689,69.6942,78200.0],["2016-02-29",69.7166,70.827,67.7864,68.4198,105000.0],["2016-03-01",68.7403,71.6541,68.6285,71.1996,158200.0],["2016-03-02",71.0654,72.1982,69.8358,71.5349,132100.0],["2016-03-03",71.5349,75.276,71.0804,74.1656,105600.0],["2016-03-04",74.5382,74.7543,72.6379,73.2191,123000.0],["2016-03-07",73.085,73.1074,71.8554,72.2876,99800.0],["2016-03-08",72.0193,72.2578,62.2344,62.9126,706500.0],["2016-03-09",63.0244,65.2452,57.383,58.2549,314000.0],["2016-03-10",56.5557,57.9642,54.648,57.2488,291500.0],["2016-03-11",57.9121,57.9121,56.3471,56.5558,346000.0],["2016-03-14",56.362,58.2921,55.6093,58.1282,216100.0],["2016-03-15",57.6587,57.6587,56.2278,57.0849,116500.0],["2016-03-16",56.593,57.9195,56.5259,57.2861,102600.0],["2016-03-17",57.07,58.3592,57.0103,58.158,188300.0],["2016-03-18",58.4859,59.7081,58.2996,59.5143,266500.0],["2016-03-21",59.3504,60.4608,58.6498,60.2521,77900.0],["2016-03-22",59.7081,60.7142,58.1282,59.8944,103700.0],["2016-03-23",59.8571,59.8944,57.845,57.9493,124800.0],["2016-03-24",57.5394,57.6065,56.7719,57.4128,76100.0],["2016-03-28",57.5767,57.5767,55.4603,57.219,103800.0],["2016-03-29",56.9731,57.7854,55.6913,57.681,76600.0],["2016-03-30",57.7556,59.2535,57.7556,59.0746,112300.0],["2016-03-31",59.2162,59.9689,57.9344,58.2101,178800.0],["2016-04-01",57.7779,57.7779,56.2129,56.675,145400.0],["2016-04-04",56.6899,57.2637,54.3648,54.4244,91900.0],["2016-04-05",53.94,54.4318,51.667,51.7564,149200.0],["2016-04-06",51.8161,53.001,50.8845,51.8235,146400.0],["2016-04-07",51.4658,51.4658,49.2748,49.789,160200.0],["2016-04-08",50.3032,51.0634,49.4611,49.9157,166600.0],["2016-04-11",50.4672,51.585,49.6996,50.2511,133800.0],["2016-04-12",50.333,51.6372,50.0722,50.7578,84100.0],["2016-04-13",51.1603,55.4155,51.1603,55.1249,153900.0],["2016-04-14",54.9088,56.2576,53.2916,54.7374,129800.0],["2016-04-15",54.7597,54.7895,53.545,53.7611,44700.0],["2016-04-18",53.545,54.4542,53.2842,53.6419,77900.0],["2016-04-19",53.8729,55.0429,52.919,53.9102,101100.0],["2016-04-20",54.1188,55.7062,54.1188,55.11,75900.0],["2016-04-21",54.9908,54.9908,53.9251,54.3871,61100.0],["2016-04-22",54.5511,54.9609,53.7835,54.4318,88300.0],["2016-04-25",53.7611,54.1188,52.4197,53.5673,59300.0],["2016-04-26",53.9102,54.1337,52.3154,52.5389,281400.0],["2016-04-27",52.4864,53.5815,52.1564,53.0414,127800.0],["2016-04-28",52.5014,52.899,50.8214,51.1289,171600.0],["2016-04-29",52.5914,59.5366,52.5839,58.6666,425100.0],["2016-05-02",58.5466,59.5291,57.1891,59.0341,155600.0],["2016-05-03",58.5616,58.5616,54.9165,56.4015,169600.0],["2016-05-04",55.854,56.8215,53.0039,53.1989,145000.0],["2016-05-05",53.319,53.409,51.7964,53.139,127800.0],["2016-05-06",52.6889,55.674,52.5764,55.5915,113800.0],["2016-05-09",56.4765,58.9441,56.4765,58.8616,199900.0],["2016-05-10",59.4241,61.1642,58.8391,61.1267,186400.0],["2016-05-11",60.8642,62.6792,59.4466,60.2267,269100.0],["2016-05-12",60.2941,61.4792,59.7316,60.3091,148900.0],["2016-05-13",60.2566,61.0141,58.5991,59.0866,194100.0],["2016-05-16",59.3491,60.3841,58.8766,59.4316,169600.0],["2016-05-17",58.9816,60.1216,58.1116,58.6141,166600.0],["2016-05-18",58.3966,60.3766,58.2466,59.6791,145000.0],["2016-05-19",59.4016,60.0991,58.2016,58.5916,120000.0],["2016-05-20",58.7941,60.1967,58.7941,59.4166,63400.0],["2016-05-23",59.5516,60.3466,58.5241,59.2366,91100.0],["2016-05-24",59.3041,60.1966,58.7641,59.6416,77600.0],["2016-05-25",59.9941,60.7516,59.6191,60.6091,76300.0],["2016-05-26",60.7367,61.3742,59.6041,60.7142,74200.0],["2016-05-27",60.6767,60.7517,59.8517,60.3917,50800.0],["2016-05-31",60.9317,61.9217,60.0541,61.0592,95900.0],["2016-06-01",60.9842,61.4567,60.1966,60.9467,93700.0],["2016-06-02",60.8717,61.2842,60.3842,61.1117,72600.0],["2016-06-03",60.8717,61.1492,59.7916,59.9416,129700.0],["2016-06-06",60.0091,61.8617,60.0091,61.0517,134100.0],["2016-06-07",61.3442,61.3817,60.6167,60.9617,114100.0],["2016-06-08",60.9617,61.3892,60.7892,61.1642,92200.0],["2016-06-09",60.6467,61.8617,59.9791,60.3992,205200.0],["2016-06-10",59.7167,60.3992,58.0591,58.2766,93300.0],["2016-06-13",57.8041,58.3891,56.2515,56.649,143200.0],["2016-06-14",56.4165,58.3366,56.2515,57.3541,139600.0],["2016-06-15",57.7066,58.5691,56.4315,57.3616,80800.0],["2016-06-16",56.9041,56.9266,55.3515,56.5665,75900.0],["2016-06-17",56.7466,57.8866,56.304,56.6416,93300.0],["2016-06-20",57.4441,58.5541,57.1891,58.4191,132200.0],["2016-06-21",58.6591,58.9591,57.6616,58.8541,72000.0],["2016-06-22",58.8466,60.0016,58.3966,58.7266,113100.0],["2016-06-23",59.6641,60.9692,59.2516,60.8342,70200.0],["2016-06-24",57.4216,59.2441,57.4216,58.6066,291800.0],["2016-06-27",57.8716,57.8716,55.0515,55.119,271100.0],["2016-06-28",55.794,56.2515,52.3064,52.6889,250100.0],["2016-06-29",53.1089,53.619,52.3589,53.2065,106200.0],["2016-06-30",53.3189,53.5514,52.1939,53.3864,77500.0],["2016-07-01",53.4615,54.0615,52.7639,53.529,72300.0],["2016-07-05",53.379,53.919,52.3364,53.409,133200.0],["2016-07-06",53.229,54.399,52.5089,53.8065,68500.0],["2016-07-07",53.949,56.469,53.949,56.154,201000.0],["2016-07-08",56.7916,58.3666,56.7916,57.8641,67300.0],["2016-07-11",58.1866,58.7566,56.7616,57.7216,54600.0],["2016-07-12",58.0366,59.1016,58.0366,58.7941,59200.0],["2016-07-13",58.6441,59.1841,57.6166,59.1616,60800.0],["2016-07-14",60.1666,61.5017,59.1466,59.5066,93600.0],["2016-07-15",61.3142,62.4317,59.1841,61.4042,134600.0],["2016-07-18",61.5767,61.7567,60.3316,60.7441,56000.0],["2016-07-19",60.3766,61.0967,60.0691,60.0916,63200.0],["2016-07-20",60.3691,62.1392,60.0916,61.0217,48400.0],["2016-07-21",60.7217,62.0792,60.1517,60.4217,41400.0],["2016-07-22",60.6617,61.5392,59.8816,61.5392,44700.0],["2016-07-25",61.1867,61.3067,60.4217,61.1342,36100.0],["2016-07-26",61.5092,62.2217,61.0442,61.9217,45200.0],["2016-07-27",61.9896,64.0408,61.5974,63.3395,131100.0],["2016-07-28",63.6034,63.6034,61.8614,62.6683,72500.0],["2016-07-29",61.6653,64.6667,61.6653,63.5657,114900.0],["2016-08-01",64.0483,67.276,63.347,64.7271,327600.0],["2016-08-02",64.7949,66.0619,63.5054,65.9186,95200.0],["2016-08-03",66.1373,67.7436,65.8959,67.2383,45300.0],["2016-08-04",67.0045,67.6606,66.7858,67.4796,33000.0],["2016-08-05",67.6833,72.208,67.6531,69.6214,189500.0],["2016-08-08",70.0965,70.6922,68.0679,69.003,113300.0],["2016-08-09",69.2745,69.7043,68.2187,68.8069,99000.0],["2016-08-10",68.8069,69.546,67.9472,68.3921,103300.0],["2016-08-11",68.8144,69.2141,67.8416,67.9773,86600.0],["2016-08-12",67.7059,67.7888,66.3861,67.2308,102000.0],["2016-08-15",67.4495,68.4525,67.4419,67.6154,56600.0],["2016-08-16",67.4947,69.4177,66.7029,67.0875,52400.0],["2016-08-17",67.0875,67.0875,66.1373,66.4993,78100.0],["2016-08-18",66.6501,67.3665,66.0619,67.2685,66800.0],["2016-08-19",67.2232,67.7662,66.3183,67.6606,96900.0],["2016-08-22",67.5475,67.6908,66.273,66.9367,191500.0],["2016-08-23",67.359,67.8718,66.8386,67.4268,96800.0],["2016-08-24",67.4947,67.8492,66.7255,67.2082,82700.0],["2016-08-25",66.9065,67.4947,66.6803,66.7859,71200.0],["2016-08-26",67.0045,67.8341,66.4012,66.8688,104600.0],["2016-08-29",67.2308,69.4027,66.4088,67.2836,146400.0],["2016-08-30",67.08,68.8899,67.08,68.7089,98000.0],["2016-08-31",68.5279,70.0361,68.1734,68.7767,142000.0],["2016-09-01",69.6365,69.6365,66.3183,66.8236,102900.0],["2016-09-02",66.9744,68.6787,66.9744,68.5958,63300.0],["2016-09-06",68.5279,68.5279,65.632,66.9819,127400.0],["2016-09-07",66.6199,67.6983,66.258,66.8462,63700.0],["2016-09-08",66.9744,70.6244,66.2052,69.1689,216100.0],["2016-09-09",68.4977,68.9276,67.0573,67.1026,69000.0],["2016-09-12",66.6124,69.6214,66.4088,69.4253,90300.0],["2016-09-13",68.641,69.8929,68.0226,68.641,97100.0],["2016-09-14",68.4902,68.9125,66.3485,67.5249,160300.0],["2016-09-15",67.2383,70.006,66.7783,69.8552,104900.0],["2016-09-16",69.7873,70.4811,68.1659,69.8023,184000.0],["2016-09-19",70.5791,73.573,69.5761,72.291,140600.0],["2016-09-20",73.0451,73.6786,72.012,72.0647,72900.0],["2016-09-21",72.4267,74.4931,72.4267,74.1612,79700.0],["2016-09-22",74.5685,76.7554,74.3422,76.6423,90800.0],["2016-09-23",76.0466,76.6499,73.7163,73.8219,70200.0],["2016-09-26",73.3317,78.9801,72.4267,72.9923,73800.0],["2016-09-27",72.8113,73.3769,71.0844,73.0677,133200.0],["2016-09-28",73.6711,74.6665,71.009,73.1281,124400.0],["2016-09-29",72.7963,73.5881,71.3559,71.8084,45900.0],["2016-09-30",72.3438,75.6544,72.0949,73.7993,53800.0],["2016-10-03",73.377,75.3603,72.11,74.297,85500.0],["2016-10-04",74.4101,74.7796,70.5188,74.5986,95700.0],["2016-10-05",74.7419,76.2426,74.3573,75.858,86000.0],["2016-10-06",76.1295,76.1295,73.9199,75.858,76700.0],["2016-10-07",76.3709,76.582,73.8521,74.4403,83100.0],["2016-10-10",75.0134,75.4885,74.9229,75.0813,73200.0],["2016-10-11",75.2547,75.398,73.4674,73.7993,61300.0],["2016-10-12",73.9953,74.2743,73.2487,74.0255,104300.0],["2016-10-13",73.3166,73.3166,71.8913,72.5851,60800.0],["2016-10-14",72.6605,73.8822,72.4343,73.3317,52800.0],["2016-10-17",73.3015,73.3392,72.5474,72.8491,28200.0],["2016-10-18",73.6786,74.018,73.0376,73.0376,30400.0],["2016-10-19",73.4146,74.4327,72.8868,74.3196,62400.0],["2016-10-20",74.018,75.2623,73.6409,73.9425,46100.0],["2016-10-21",73.6786,73.8671,73.113,73.113,41000.0],["2016-10-24",73.8671,74.2442,72.9245,73.8671,48900.0],["2016-10-25",73.7917,74.1914,73.0376,73.6786,25900.0],["2016-10-26",73.113,73.6409,72.0949,72.472,35200.0],["2016-10-27",73.116,73.116,70.3126,70.5399,53700.0],["2016-10-28",80.6928,89.3682,76.9423,84.5191,355900.0],["2016-10-31",83.9129,83.9129,80.8822,81.2989,233400.0],["2016-11-01",81.5262,81.5262,77.4727,78.003,148000.0],["2016-11-02",77.5105,77.8515,75.6921,75.7679,66200.0],["2016-11-03",76.4119,77.0938,75.3891,75.8058,88200.0],["2016-11-04",75.8436,76.4877,75.2754,75.6542,60900.0],["2016-11-07",77.359,78.0788,76.6771,77.0938,40800.0],["2016-11-08",77.7,79.7836,77.1317,77.9273,101800.0],["2016-11-09",78.0788,82.7007,78.0788,81.1095,106300.0],["2016-11-10",81.602,84.5191,81.602,82.7385,84200.0],["2016-11-11",82.1703,84.8979,80.1624,80.958,148800.0],["2016-11-14",81.4126,84.0266,81.1095,83.5341,95700.0],["2016-11-15",83.3068,85.5798,80.2003,84.4812,63100.0],["2016-11-16",84.4812,84.6706,82.3294,84.2918,93700.0],["2016-11-17",84.86,86.9815,84.0417,86.3375,84800.0],["2016-11-18",86.7542,89.1258,84.5191,86.186,91800.0],["2016-11-21",85.8829,87.3604,84.5949,86.2617,48400.0],["2016-11-22",86.4133,89.1182,84.7843,86.6785,32100.0],["2016-11-23",86.3754,88.1938,83.9357,87.7771,90100.0],["2016-11-25",88.0044,88.9894,86.9815,87.9665,32300.0],["2016-11-28",87.9665,89.6561,86.1481,88.0423,85000.0],["2016-11-29",88.2696,89.3531,87.1709,87.4361,56800.0],["2016-11-30",88.4211,88.4211,86.5042,87.7392,96000.0],["2016-12-01",88.0044,89.9971,86.436,87.9286,88000.0],["2016-12-02",87.9286,88.2923,86.5269,86.7542,71100.0],["2016-12-05",87.3983,88.1559,86.1481,86.6785,100000.0],["2016-12-06",86.7921,89.3682,86.2239,88.7242,115200.0],["2016-12-07",90.1638,91.3003,89.1788,90.8457,68600.0],["2016-12-08",91.0351,96.301,90.9972,96.2252,98000.0],["2016-12-09",96.1116,96.9829,95.316,96.9071,68100.0],["2016-12-12",96.6798,97.0587,92.1186,92.3989,121600.0],["2016-12-13",93.1566,95.4675,90.0122,90.1259,75600.0],["2016-12-14",90.2396,91.1715,86.9437,87.3983,91300.0],["2016-12-15",87.3983,89.103,85.3904,86.2617,84900.0],["2016-12-16",88.6484,96.6419,86.3754,87.5498,576000.0],["2016-12-19",87.474,88.3832,85.9435,87.5119,70500.0],["2016-12-20",87.815,90.9215,87.815,90.8836,69000.0],["2016-12-21",91.0351,93.0809,90.1941,92.8536,86800.0],["2016-12-22",91.3003,91.9822,90.6184,91.717,50900.0],["2016-12-23",91.6034,93.6491,91.6034,92.7778,42000.0],["2016-12-27",92.5505,93.346,91.6413,91.7549,16200.0],["2016-12-28",91.9444,93.1945,89.0652,90.429,54800.0],["2016-12-29",90.088,91.0351,87.9287,90.0123,59900.0],["2016-12-30",89.9365,90.4669,88.9136,89.444,33000.0],["2017-01-03",90.3153,92.4216,89.444,92.1337,42900.0],["2017-01-04",92.5883,94.7477,91.7928,94.5962,39700.0],["2017-01-05",93.9901,94.028,90.9215,93.1187,42600.0],["2017-01-06",93.687,94.4447,92.0201,92.4747,42800.0],["2017-01-09",92.5505,93.1945,90.732,93.0051,38500.0],["2017-01-10",92.8535,93.5127,91.6412,92.2095,52600.0],["2017-01-11",92.0579,94.5962,92.0579,94.5962,33900.0],["2017-01-12",94.1416,94.1416,90.1638,92.5505,48700.0],["2017-01-13",94.672,95.4675,92.2095,93.2703,31700.0],["2017-01-17",93.0809,93.0809,89.9744,90.2396,33200.0],["2017-01-18",90.5426,91.717,88.2923,91.2624,64400.0],["2017-01-19",91.414,91.5655,90.2396,90.7321,38700.0],["2017-01-20",91.073,91.6791,89.7622,91.3382,34800.0],["2017-01-23",91.2624,91.7549,90.1638,91.2245,39500.0],["2017-01-24",92.8157,95.8843,90.9215,94.7099,71400.0],["2017-01-25",94.1037,95.9221,91.717,95.2023,37800.0],["2017-01-26",91.7549,92.4975,83.0037,84.216,887200.0],["2017-01-27",83.5313,83.8737,82.162,83.5694,1283800.0],["2017-01-30",82.7705,84.0638,82.2456,83.6834,239500.0],["2017-01-31",83.4553,84.0258,81.211,82.9227,363600.0],["2017-02-01",83.5313,83.8737,82.2,83.265,136600.0],["2017-02-02",82.7706,84.178,82.0326,83.1129,122300.0],["2017-02-03",84.1019,84.6344,82.2761,82.3141,106200.0],["2017-02-06",81.6675,82.5423,81.0969,82.238,86700.0],["2017-02-07",82.3902,83.189,82.1619,83.0748,75900.0],["2017-02-08",82.6184,83.3031,81.9337,82.238,85700.0],["2017-02-09",82.3522,83.4553,81.8957,83.3031,95300.0],["2017-02-10",83.6074,84.9007,83.265,83.5313,61800.0],["2017-02-13",83.4933,83.8737,82.3522,82.6184,130200.0],["2017-02-14",82.2761,82.8847,81.7816,82.6184,58900.0],["2017-02-15",82.2,84.8246,82.2,84.6725,91500.0],["2017-02-16",84.3682,85.0148,83.3792,84.5584,123700.0],["2017-02-17",84.0258,84.8474,83.5313,84.3682,102500.0],["2017-02-21",83.9878,85.0148,82.5043,83.227,93700.0],["2017-02-22",82.9988,84.2921,82.9227,83.9497,67300.0],["2017-02-23",84.0639,84.8627,83.151,84.7485,95100.0],["2017-02-24",83.6454,84.3681,82.6945,83.3792,53400.0],["2017-02-27",83.189,85.3191,83.189,85.0529,126100.0],["2017-02-28",84.4442,85.6995,82.6945,83.4172,132600.0],["2017-03-01",84.5203,84.9387,83.7596,84.5584,168000.0],["2017-03-02",84.3681,84.7485,83.189,83.7976,131100.0],["2017-03-03",83.6835,84.5964,82.9988,84.4062,103900.0],["2017-03-06",83.6835,84.4442,82.9227,83.9497,51400.0],["2017-03-07",83.6074,84.6572,82.8847,83.4552,67100.0],["2017-03-08",83.9117,84.9616,83.189,83.4933,64600.0],["2017-03-09",83.6074,84.2541,81.5914,81.9718,103900.0],["2017-03-10",82.5804,82.9227,80.9447,81.3631,90600.0],["2017-03-13",81.4773,81.6675,80.0318,80.6024,65600.0],["2017-03-14",79.7656,80.4883,79.157,80.3361,76400.0],["2017-03-15",81.211,83.4172,81.211,83.3031,208000.0],["2017-03-16",83.8356,84.5583,82.6945,84.0258,128000.0],["2017-03-17",83.8737,84.0639,81.9337,82.6184,117500.0],["2017-03-20",82.6184,82.6184,81.0589,81.211,58100.0],["2017-03-21",81.8196,81.8196,78.2821,78.2821,119200.0],["2017-03-22",78.168,78.244,76.7834,77.3692,58400.0],["2017-03-23",77.8257,78.0387,76.8367,77.141,72700.0],["2017-03-24",77.3311,77.9017,76.5704,76.9127,138800.0],["2017-03-27",76.19,79.6895,75.9618,77.217,67300.0],["2017-03-28",78.8146,79.5374,77.9017,79.195,116900.0],["2017-03-29",79.1189,79.4232,78.3581,78.9287,61900.0],["2017-03-30",78.9287,80.3742,78.9287,79.9177,73500.0],["2017-03-31",79.6514,80.8306,79.4613,80.5644,89600.0],["2017-04-03",80.9067,81.5153,79.3852,80.1459,97000.0],["2017-04-04",79.5374,80.9448,78.6625,79.4613,62500.0],["2017-04-05",79.9938,80.7926,77.4833,77.6735,58300.0],["2017-04-06",77.9017,80.9447,77.5213,80.9447,53200.0],["2017-04-07",80.7546,82.0402,80.4883,81.5533,46600.0],["2017-04-10",82.162,82.8847,81.5533,81.7816,38500.0],["2017-04-11",81.7055,82.5423,81.211,82.3141,39400.0],["2017-04-12",81.8957,83.1129,81.211,82.5423,64700.0],["2017-04-13",82.238,82.6564,80.8306,81.173,44300.0],["2017-04-17",81.8577,82.8086,81.5534,82.7325,47200.0],["2017-04-18",82.0707,83.7596,82.0707,83.7215,32200.0],["2017-04-19",82.6945,84.6953,82.6945,84.3682,63200.0],["2017-04-20",85.1289,85.1289,84.4823,84.8246,56100.0],["2017-04-21",84.5583,85.4713,84.3301,84.9768,100700.0],["2017-04-24",86.3461,86.3461,84.178,84.178,49300.0],["2017-04-25",84.9768,85.0148,84.5583,84.5964,33100.0],["2017-04-26",84.4818,86.1241,84.4818,85.4366,51100.0],["2017-04-27",85.3221,85.5512,84.6346,84.9783,115900.0],["2017-04-28",83.6798,84.5964,80.1279,81.2736,73700.0],["2017-05-01",81.1591,82.2666,79.8987,81.0063,61800.0],["2017-05-02",80.9681,80.9681,77.8745,79.2494,66200.0],["2017-05-03",78.8675,79.5168,77.187,79.0585,34600.0],["2017-05-04",79.0585,79.7459,77.378,78.2564,22600.0],["2017-05-05",78.562,81.0827,77.4926,78.4856,27400.0],["2017-05-08",78.2564,80.1661,77.4544,78.0273,40100.0],["2017-05-09",78.0273,79.4786,77.7217,78.4092,31300.0],["2017-05-10",78.1419,79.2494,78.1419,78.7911,39600.0],["2017-05-11",78.371,78.8293,76.0795,76.1177,65100.0],["2017-05-12",75.8503,75.8503,74.5517,75.201,52200.0],["2017-05-15",75.201,77.0343,75.201,76.9197,33600.0],["2017-05-16",76.9579,78.7529,76.003,78.7529,39000.0],["2017-05-17",77.378,77.378,75.8121,76.3086,47800.0],["2017-05-18",76.1176,77.4926,75.8885,77.187,39600.0],["2017-05-19",77.1106,79.2112,77.1106,79.2112,53800.0],["2017-05-22",79.173,80.2424,78.2182,79.9369,46700.0],["2017-05-23",80.2424,80.2424,78.8675,79.2494,31600.0],["2017-05-24",79.364,79.364,76.4232,77.378,51400.0],["2017-05-25",77.4544,78.8675,77.1488,78.7147,25700.0],["2017-05-26",78.0655,78.3328,77.4926,78.18,16200.0],["2017-05-30",77.8363,78.1266,75.6593,76.1558,71600.0],["2017-05-31",76.6142,77.3627,74.7809,76.9197,46400.0],["2017-06-01",76.6523,78.6613,76.6523,77.378,59000.0],["2017-06-02",77.4544,78.4474,76.576,76.8433,53000.0],["2017-06-05",76.6141,77.8363,76.6141,77.2252,21300.0],["2017-06-06",77.9127,77.9127,76.194,77.4926,34700.0],["2017-06-07",77.3398,78.7147,77.1107,78.4474,32900.0],["2017-06-08",78.2946,81.7701,78.0654,80.7389,32400.0],["2017-06-09",80.8917,83.5652,80.8917,82.6486,43600.0],["2017-06-12",82.9923,84.2909,77.8363,84.2145,60400.0],["2017-06-13",84.3672,84.3672,82.0757,82.6104,51200.0],["2017-06-14",82.175,83.527,81.9993,83.1833,37100.0],["2017-06-15",82.1139,83.1833,81.4646,82.7249,18600.0],["2017-06-16",82.0757,83.4124,82.0757,83.2978,61100.0],["2017-06-19",83.5652,84.1763,82.8777,84.0999,22500.0],["2017-06-20",84.2908,85.0547,83.336,84.711,30200.0],["2017-06-21",84.6728,85.0547,83.1069,83.1069,30700.0],["2017-06-22",83.2596,84.5582,82.8777,83.9853,23300.0],["2017-06-23",84.6728,84.9019,82.4958,83.6034,195000.0],["2017-06-26",83.6416,85.0547,83.0687,84.7491,30400.0],["2017-06-27",85.0547,85.4366,84.52,84.9783,38700.0],["2017-06-28",85.5512,85.8185,84.7873,85.0929,85800.0],["2017-06-29",85.0929,85.2074,82.8395,84.4054,43300.0],["2017-06-30",84.4054,85.6276,83.4506,84.7491,53100.0],["2017-07-03",85.3984,86.59,84.4436,84.8637,31000.0],["2017-07-05",84.8255,85.0929,83.9089,84.9401,29800.0],["2017-07-06",83.9853,84.7492,82.725,84.0999,17500.0],["2017-07-07",84.9019,86.506,84.9019,85.513,64900.0],["2017-07-10",85.3602,86.1852,85.0929,85.2456,98100.0],["2017-07-11",85.2839,85.3526,83.0687,84.9783,63400.0],["2017-07-12",84.9783,87.1171,84.8255,86.6206,104400.0],["2017-07-13",87.0407,90.7072,86.7734,90.7072,101700.0],["2017-07-14",90.3253,90.3253,88.3851,89.0267,91400.0],["2017-07-17",89.0649,89.0649,86.0477,86.7352,75800.0],["2017-07-18",86.2005,87.9191,85.2456,86.9643,36100.0],["2017-07-19",87.5372,88.5302,86.6588,88.492,31400.0],["2017-07-20",88.1483,89.1795,87.7282,88.1483,112100.0],["2017-07-21",88.4156,88.4156,84.9401,86.4296,60700.0],["2017-07-24",86.5442,88.7212,86.4678,88.5302,45500.0],["2017-07-25",89.3704,90.4398,88.683,89.485,57500.0],["2017-07-26",89.9051,89.9433,87.6518,88.7976,73800.0],["2017-07-27",89.1043,89.4494,87.9924,89.0276,80400.0],["2017-07-28",87.3789,89.2193,85.2702,86.8805,91400.0],["2017-07-31",88.5292,90.7146,88.2991,90.3312,73500.0],["2017-08-01",90.753,90.753,88.8359,89.7178,55100.0],["2017-08-02",89.8711,89.8711,87.6473,88.3375,42500.0],["2017-08-03",88.2608,89.1426,87.6857,88.6059,29500.0],["2017-08-04",88.6289,89.2193,88.4908,88.7976,15300.0],["2017-08-07",88.6442,89.6027,86.8422,88.4141,49600.0],["2017-08-08",88.2991,90.0245,87.839,88.2224,37200.0],["2017-08-09",87.9157,88.6825,86.221,88.1841,32800.0],["2017-08-10",87.494,87.494,85.0785,85.3469,45000.0],["2017-08-11",85.4619,85.4619,83.7749,85.1552,40500.0],["2017-08-14",85.6919,86.4204,85.6919,86.0754,23800.0],["2017-08-15",86.6505,87.264,85.8453,86.5355,56100.0],["2017-08-16",86.6121,86.6121,83.2381,84.5034,68800.0],["2017-08-17",84.5801,87.0569,81.9729,81.9729,56300.0],["2017-08-18",81.5895,84.5264,80.4009,81.206,34700.0],["2017-08-21",81.2444,82.0342,80.4392,81.3978,34800.0],["2017-08-22",81.8579,82.4713,81.3978,81.5128,56200.0],["2017-08-23",81.2061,82.0112,80.8687,80.976,46100.0],["2017-08-24",81.6278,82.1646,80.861,81.3594,24100.0],["2017-08-25",81.3978,81.6891,80.8993,81.1294,27900.0],["2017-08-28",81.2827,81.6661,80.0942,81.206,40300.0],["2017-08-29",80.8226,81.2827,80.1325,80.1325,58500.0],["2017-08-30",80.4776,81.2061,80.0942,80.3626,35200.0],["2017-08-31",80.8226,81.8808,80.3626,81.2827,47600.0],["2017-09-01",81.8195,83.1231,81.8195,82.4713,25400.0],["2017-09-05",82.5096,83.2381,79.9408,80.2475,41800.0],["2017-09-06",80.5543,81.4744,79.9408,81.1677,37100.0],["2017-09-07",81.2827,81.5128,79.6034,80.5543,27500.0],["2017-09-08",79.9408,81.6661,79.9408,80.2475,28000.0],["2017-09-11",81.2827,82.8547,81.1294,82.1262,34000.0],["2017-09-12",82.663,83.8133,82.5097,83.8133,25300.0],["2017-09-13",84.2733,85.5002,83.4298,84.8868,49800.0],["2017-09-14",84.8868,86.2671,84.8868,84.8868,68900.0],["2017-09-15",85.0785,86.3667,83.8516,85.7303,145900.0],["2017-09-18",85.6919,87.4939,85.6919,86.9188,36500.0],["2017-09-19",87.3023,87.4173,85.5769,85.807,45600.0],["2017-09-20",85.9603,86.8805,85.8376,86.1904,53700.0],["2017-09-21",86.4204,86.9955,85.0018,86.6505,31400.0],["2017-09-22",86.6888,88.7592,85.922,88.6059,52100.0],["2017-09-25",88.6442,89.2576,87.724,88.7976,47600.0],["2017-09-26",89.1043,89.411,88.0307,88.8742,47600.0],["2017-09-27",89.6411,89.6411,87.3023,88.7976,159400.0],["2017-09-28",88.7976,89.7561,88.0308,89.0276,71200.0],["2017-09-29",89.4494,89.4494,88.4142,88.9893,76100.0],["2017-10-02",89.296,89.6027,88.3758,88.9509,134100.0],["2017-10-03",89.4494,90.0628,89.1043,89.6794,262000.0],["2017-10-04",89.9094,92.7467,89.6794,91.9032,109200.0],["2017-10-05",92.4016,93.0534,91.3664,92.0565,92500.0],["2017-10-06",91.8265,92.7467,91.5581,92.3633,43300.0],["2017-10-09",95.3922,95.3922,92.4016,93.6669,63000.0],["2017-10-10",93.7819,94.5104,93.1684,94.1269,99400.0],["2017-10-11",94.2803,94.357,92.9077,93.2068,50000.0],["2017-10-12",92.9,93.7435,92.1332,93.5518,46400.0],["2017-10-13",93.5135,94.2803,92.4783,93.5518,35100.0],["2017-10-16",93.5135,94.38,92.923,94.0119,44000.0],["2017-10-17",93.6669,94.9551,92.6163,93.0534,45600.0],["2017-10-18",93.0534,94.2803,93.0534,93.8969,33700.0],["2017-10-19",93.5902,94.0886,92.67,94.0119,25700.0],["2017-10-20",94.8938,95.3922,93.1301,95.2772,70100.0],["2017-10-23",95.0088,95.0088,91.7115,92.4016,46300.0],["2017-10-24",92.4783,93.2451,91.2514,92.1716,29100.0],["2017-10-25",92.0565,92.0565,90.1778,91.4431,27400.0],["2017-10-26",91.9032,92.67,90.4079,92.4016,30500.0],["2017-10-27",92.4016,92.4016,89.2193,90.1778,91100.0],["2017-10-30",90.3318,91.2401,88.2919,89.4081,40200.0],["2017-10-31",89.1387,90.4857,88.8308,89.6005,43800.0],["2017-11-01",90.0239,90.6397,88.061,88.061,41800.0],["2017-11-02",87.7531,90.4857,87.7531,90.3703,53500.0],["2017-11-03",90.2163,90.6012,89.1771,89.485,32900.0],["2017-11-06",89.0232,89.8315,87.2527,88.9847,29400.0],["2017-11-07",89.3696,89.3696,85.2128,85.3668,84200.0],["2017-11-08",84.9819,85.8672,83.8889,85.4438,45200.0],["2017-11-09",84.674,85.7132,83.7888,85.0204,35900.0],["2017-11-10",84.8665,87.1373,82.0183,86.1366,49700.0],["2017-11-13",85.7517,87.5991,84.8588,85.5977,50000.0],["2017-11-14",85.0589,86.7524,82.8112,86.5984,68800.0],["2017-11-15",85.7901,86.8678,85.7901,86.5984,43200.0],["2017-11-16",88.5229,88.9462,86.7524,87.984,87000.0],["2017-11-17",87.4452,89.2156,87.3682,88.6383,99400.0],["2017-11-20",88.9462,89.793,88.2919,89.1387,53800.0],["2017-11-21",89.7545,91.371,89.2926,90.2933,50000.0],["2017-11-22",90.4857,91.14,89.2156,89.6775,30600.0],["2017-11-24",89.9854,89.9854,88.0225,88.9462,14700.0],["2017-11-27",89.9084,90.3318,89.3696,89.6775,38200.0],["2017-11-28",89.716,91.448,89.4697,91.1401,22300.0],["2017-11-29",91.2555,92.7565,90.047,92.1022,39900.0],["2017-11-30",92.6796,95.9511,91.04,92.4102,37500.0],["2017-12-01",92.4486,92.7565,88.1764,92.3717,45900.0],["2017-12-04",93.5648,93.6033,88.0225,92.9105,23900.0],["2017-12-05",92.7181,93.8727,91.6019,91.9098,42000.0],["2017-12-06",91.9098,92.9105,91.7558,92.1792,18200.0],["2017-12-07",92.3717,93.0644,91.371,91.371,32300.0],["2017-12-08",90.5242,91.9483,89.9084,90.3703,29600.0],["2017-12-11",91.4095,91.7174,90.3703,90.6397,25000.0],["2017-12-12",90.6782,91.5249,90.1009,90.5627,19000.0],["2017-12-13",89.9084,91.217,89.6775,89.8314,43300.0],["2017-12-14",89.1387,91.294,88.9077,89.639,66300.0],["2017-12-15",89.8314,91.8713,89.8314,90.5627,98900.0],["2017-12-18",91.371,92.8335,90.7936,91.371,46700.0],["2017-12-19",91.5249,91.5249,89.7929,90.6012,55100.0],["2017-12-20",90.8321,90.8321,89.5235,89.639,43700.0],["2017-12-21",89.9084,90.8706,89.485,89.8314,38400.0],["2017-12-22",90.0239,90.0239,88.2534,88.9847,30900.0],["2017-12-26",88.9462,89.0617,87.6761,87.6761,27300.0],["2017-12-27",88.0225,88.238,85.7517,86.6369,63300.0],["2017-12-28",86.7524,88.1764,86.0981,86.9833,71300.0],["2017-12-29",87.6761,88.8692,86.8909,88.5613,66300.0],["2018-01-02",88.7538,88.8308,87.0603,88.4074,150500.0],["2018-01-03",88.7538,91.4094,88.7538,91.3325,122700.0],["2018-01-04",91.8713,94.0651,91.3325,93.6418,67300.0],["2018-01-05",94.0267,96.1897,93.4878,94.45,101800.0],["2018-01-08",94.6425,96.4129,93.9112,96.259,57600.0],["2018-01-09",97.9909,98.2988,96.7978,97.76,67800.0],["2018-01-10",97.8755,98.8762,95.9126,97.9524,62600.0],["2018-01-11",98.6452,100.1694,96.8363,99.9153,70300.0],["2018-01-12",100.762,102.2631,100.0308,101.1469,54100.0],["2018-01-16",102.1477,103.6487,98.8916,99.6459,41800.0],["2018-01-17",100.3387,101.8398,100.0308,100.3387,44300.0],["2018-01-18",100.3387,101.6088,99.5304,99.7999,43400.0],["2018-01-19",99.8384,101.5703,99.8384,100.8776,59000.0],["2018-01-22",100.3387,101.7166,99.4843,100.4542,60300.0],["2018-01-23",100.4927,101.7628,99.8769,100.8776,27200.0],["2018-01-24",101.3009,101.6088,96.5515,100.3772,39900.0],["2018-01-25",100.4542,100.4773,98.8377,99.8384,56600.0],["2018-01-26",100.4542,101.3009,99.0686,100.8391,65000.0],["2018-01-29",100.2232,101.1085,99.2225,99.9153,40800.0],["2018-01-30",99.1429,100.1085,97.6366,99.1429,51900.0],["2018-01-31",99.4519,99.4519,96.9646,98.8726,63200.0],["2018-02-01",98.1387,100.1085,98.1387,100.1085,55000.0],["2018-02-02",99.954,102.9665,99.3746,100.3788,69400.0],["2018-02-05",101.4602,101.8851,96.2462,96.5938,73700.0],["2018-02-06",95.86,99.336,93.9289,97.5208,70000.0],["2018-02-07",97.598,99.9926,95.6669,97.7525,52700.0],["2018-02-08",98.1001,98.4091,92.3068,92.8475,93700.0],["2018-02-09",94.0448,95.9759,91.3026,93.5813,170000.0],["2018-02-12",94.5082,96.2849,92.6544,95.4352,67500.0],["2018-02-13",94.8559,97.7525,94.1993,95.3966,64100.0],["2018-02-14",94.6241,98.1387,94.3769,97.2504,36300.0],["2018-02-15",98.0615,99.0657,96.7329,97.1346,19700.0],["2018-02-16",96.9801,98.8185,96.2463,97.3277,166300.0],["2018-02-20",96.6711,97.2504,94.7014,95.1648,36900.0],["2018-02-21",95.4738,97.6753,92.9093,95.2034,42400.0],["2018-02-22",95.7441,96.169,93.6817,94.2379,38100.0],["2018-02-23",94.8945,95.6669,92.1137,94.4696,80900.0],["2018-02-26",94.7014,97.598,93.8131,95.7056,20200.0],["2018-02-27",95.5511,97.1732,94.4542,95.7056,40500.0],["2018-02-28",95.9759,96.7097,94.8172,95.0489,47300.0],["2018-03-01",95.0876,96.3467,93.6431,94.9331,47400.0],["2018-03-02",94.1607,95.9373,93.2337,94.6241,31100.0],["2018-03-05",94.1606,96.0145,90.1285,95.2807,40100.0],["2018-03-06",95.5897,97.8143,94.74,97.5594,35700.0],["2018-03-07",96.7483,98.8185,96.7483,98.1773,26900.0],["2018-03-08",98.4863,99.4519,97.4435,99.2974,45000.0],["2018-03-09",100.1085,104.1638,98.6408,103.6231,135600.0],["2018-03-12",103.623,104.9748,102.0009,103.7389,63100.0],["2018-03-13",103.6231,104.9748,101.4602,101.4602,52100.0],["2018-03-14",102.0009,102.3485,99.8767,101.074,54800.0],["2018-03-15",101.8464,101.8464,99.7222,100.8036,28700.0],["2018-03-16",100.8809,103.6462,99.4519,102.0009,87700.0],["2018-03-19",101.8078,101.8078,99.645,100.6878,54900.0],["2018-03-20",100.8423,101.2903,99.4905,99.6064,40900.0],["2018-03-21",99.7995,102.2327,99.7995,100.8036,21300.0],["2018-03-22",100.0698,100.4174,98.1001,98.3705,27300.0],["2018-03-23",98.5636,98.8726,94.3151,94.4696,26900.0],["2018-03-26",95.86,97.6135,94.8559,95.7056,40100.0],["2018-03-27",96.2462,100.3402,93.8749,95.0876,53600.0],["2018-03-28",95.3966,98.3164,93.5118,95.2807,50500.0],["2018-03-29",95.9759,96.9028,95.1107,95.6283,68500.0],["2018-04-02",95.2421,95.5124,91.0709,92.5385,43500.0],["2018-04-03",92.9248,97.1346,92.9248,95.7442,49300.0],["2018-04-04",93.8903,97.9456,93.8903,97.3663,74000.0],["2018-04-05",97.6753,101.8465,96.3621,97.7139,42900.0],["2018-04-06",96.7097,97.4822,95.2035,96.169,66000.0],["2018-04-09",96.4007,97.3277,94.5082,95.2421,80900.0],["2018-04-10",95.8214,96.5166,93.4268,94.0448,47500.0],["2018-04-11",92.8475,93.0792,90.5688,91.7274,43400.0],["2018-04-12",91.9592,92.6776,90.3371,90.4529,43100.0],["2018-04-13",90.7619,91.5343,88.908,89.526,61200.0],["2018-04-16",89.835,92.1137,88.6609,91.6502,105700.0],["2018-04-17",92.1523,93.3882,90.9936,91.8819,31900.0],["2018-04-18",91.7274,92.7162,89.835,91.1481,93500.0],["2018-04-19",90.646,91.8819,89.2556,90.6074,29000.0],["2018-04-20",90.2212,92.5308,88.7922,89.4874,35100.0],["2018-04-23",89.4488,89.4488,87.2087,88.3673,36100.0],["2018-04-24",89.0625,89.4874,87.7262,88.5218,23000.0],["2018-04-25",88.4832,89.7191,87.0156,88.5991,32700.0],["2018-04-26",88.9467,89.1012,87.3941,88.1742,42100.0],["2018-04-27",89.2987,91.4158,88.3914,89.0273,78200.0],["2018-04-30",89.8415,91.0436,88.7171,89.4538,93700.0],["2018-05-01",89.6089,91.0436,87.4608,89.2599,72400.0],["2018-05-02",89.0273,90.4232,85.3049,89.1048,75900.0],["2018-05-03",88.8722,89.5701,88.213,89.2212,40400.0],["2018-05-04",88.7946,89.8803,88.6007,89.6089,32200.0],["2018-05-07",89.8028,91.3925,89.066,90.8109,29400.0],["2018-05-08",90.7722,93.6415,90.1905,92.0517,72600.0],["2018-05-09",92.4007,94.4558,92.3852,93.4864,86000.0],["2018-05-10",93.7578,94.9986,93.3701,94.2619,54600.0],["2018-05-11",94.3007,96.0068,94.1456,95.7353,45400.0],["2018-05-14",96.2394,96.5496,95.3476,95.9292,39200.0],["2018-05-15",95.6966,97.2863,95.3088,96.1619,29300.0],["2018-05-16",96.1619,99.07,96.1619,98.5271,50300.0],["2018-05-17",98.5271,101.0087,98.5271,100.3883,53300.0],["2018-05-18",100.8536,100.8924,98.8373,99.6128,62800.0],["2018-05-21",100.0393,101.0475,99.4189,99.923,33900.0],["2018-05-22",100.0781,100.0781,97.6741,97.9843,27600.0],["2018-05-23",97.9843,97.9843,96.4333,96.821,22600.0],["2018-05-24",96.9374,97.4802,95.3088,97.4027,50400.0],["2018-05-25",97.2476,98.721,96.0688,97.1312,37500.0],["2018-05-29",96.4721,96.6659,94.6884,95.7741,45000.0],["2018-05-30",96.2394,98.2945,96.2394,97.0925,28600.0],["2018-05-31",97.4027,99.7292,96.4721,97.3639,34900.0],["2018-06-01",97.9067,100.4271,95.3864,98.7598,29200.0],["2018-06-04",98.7985,101.7842,98.1006,100.8536,89200.0],["2018-06-05",100.97,101.5904,98.4108,99.2639,43300.0],["2018-06-06",99.5353,100.8149,98.7055,99.5741,37200.0],["2018-06-07",100.0782,101.4353,98.1239,99.1863,30200.0],["2018-06-08",99.1475,100.5047,98.372,98.5659,26700.0],["2018-06-11",98.8373,101.1251,98.8373,99.3026,36900.0],["2018-06-12",99.6516,100.334,98.0618,99.8455,46800.0],["2018-06-13",100.0394,100.4116,97.93,98.5659,39000.0],["2018-06-14",98.7986,100.0394,97.7904,99.4577,60300.0],["2018-06-15",98.9149,103.1801,97.8292,102.5597,101500.0],["2018-06-18",101.8618,104.4597,100.5822,103.1414,74900.0],["2018-06-19",102.3659,104.3434,101.8618,103.8781,84500.0],["2018-06-20",104.8475,107.0421,102.2263,103.6842,111500.0],["2018-06-21",103.8781,104.5373,101.4353,103.6842,50900.0],["2018-06-22",104.6536,107.0188,101.2569,106.6311,95300.0],["2018-06-25",105.9332,105.9332,102.172,103.6067,50000.0],["2018-06-26",103.9944,104.8087,102.5985,103.9944,42800.0],["2018-06-27",104.3046,104.8862,99.1475,99.419,54500.0],["2018-06-28",99.6904,102.4202,98.0618,100.5434,57500.0],["2018-06-29",101.3965,102.4047,99.2251,99.2251,61700.0],["2018-07-02",99.1475,100.8149,98.1006,99.9618,58200.0],["2018-07-03",100.4659,101.0088,99.2639,99.8843,20400.0],["2018-07-05",100.8149,101.8618,99.4577,101.4353,36600.0],["2018-07-06",101.474,104.0719,100.5047,100.8924,39700.0],["2018-07-09",101.0475,102.1332,100.3883,101.0863,51000.0],["2018-07-10",101.3577,103.6067,101.3577,103.2189,105100.0],["2018-07-11",103.0638,103.9944,101.6912,101.9006,51200.0],["2018-07-12",103.0638,103.4903,100.9312,102.3271,21900.0],["2018-07-13",102.6373,103.9169,101.0475,101.9781,44800.0],["2018-07-16",101.9781,103.0638,100.3883,101.1251,57400.0],["2018-07-17",101.3189,103.6532,99.2251,99.6904,63000.0],["2018-07-18",99.8843,101.7842,98.7598,100.5822,87500.0],["2018-07-19",100.3495,102.2883,99.3026,99.4965,46900.0],["2018-07-20",99.4965,100.8924,99.4965,100.0781,76700.0],["2018-07-23",100.0006,101.1638,98.6125,100.1945,59100.0],["2018-07-24",100.8149,101.1483,98.8606,100.1945,46600.0],["2018-07-25",100.1169,102.3271,97.9455,100.6598,71600.0],["2018-07-26",100.3108,102.0557,99.8067,100.5434,80900.0],["2018-07-27",99.9618,103.9944,96.6272,100.3496,71100.0],["2018-07-30",100.8943,104.474,100.2328,101.4001,57900.0],["2018-07-31",101.5558,103.6959,100.7932,103.6959,45100.0],["2018-08-01",103.8126,103.8126,98.1706,99.5714,88000.0],["2018-08-02",99.1044,99.7659,96.8866,99.299,81800.0],["2018-08-03",99.2212,100.0383,98.1706,99.2212,23500.0],["2018-08-06",99.1823,101.5947,98.2796,101.2056,38900.0],["2018-08-07",101.1278,103.3301,101.1278,102.6453,35200.0],["2018-08-08",102.334,103.3457,101.2445,103.3457,32200.0],["2018-08-09",103.19,103.19,101.8671,102.0616,31600.0],["2018-08-10",101.7114,101.7114,99.1434,100.8165,64600.0],["2018-08-13",101.7893,101.7893,99.6492,100.6219,31000.0],["2018-08-14",100.7387,102.583,100.046,102.2172,64400.0],["2018-08-15",101.5947,102.3729,99.6881,100.8165,47300.0],["2018-08-16",101.011,103.1511,101.011,101.8671,31600.0],["2018-08-17",101.5169,102.5286,101.0111,101.7114,26000.0],["2018-08-20",101.6725,102.3885,100.2718,101.2834,41100.0],["2018-08-21",101.6725,102.9955,101.05,102.334,41100.0],["2018-08-22",102.4896,102.4896,100.7776,101.2834,37000.0],["2018-08-23",101.4001,102.2562,99.9215,100.6608,36700.0],["2018-08-24",101.3223,101.7892,99.6881,100.0383,37200.0],["2018-08-27",100.3496,101.5947,99.9215,100.3496,89600.0],["2018-08-28",100.3107,101.478,99.5325,99.6492,27100.0],["2018-08-29",99.6881,100.3496,99.3768,99.8826,22400.0],["2018-08-30",99.7659,100.5052,99.0266,99.9215,16400.0],["2018-08-31",99.727,100.5441,99.6881,100.3885,15900.0],["2018-09-04",99.9994,100.9332,99.4157,99.6103,15500.0],["2018-09-05",99.5714,99.5714,97.1978,97.5869,27300.0],["2018-09-06",96.8321,97.5325,94.3963,95.3691,40400.0],["2018-09-07",95.0967,95.0967,89.1512,93.229,80900.0],["2018-09-10",93.6959,94.7465,92.334,94.5519,32400.0],["2018-09-11",94.8243,95.9138,94.1628,95.408,17500.0],["2018-09-12",95.4469,95.9527,94.0072,94.8243,32400.0],["2018-09-13",95.9138,96.0694,93.3457,93.9683,24500.0],["2018-09-14",94.1239,96.1862,92.0617,94.513,19300.0],["2018-09-17",94.3963,94.3963,92.2173,92.801,19200.0],["2018-09-18",92.8788,95.5636,92.0617,92.4897,32700.0],["2018-09-19",92.2951,94.941,91.2057,94.513,37300.0],["2018-09-20",95.0578,95.7971,93.0344,95.1356,19000.0],["2018-09-21",95.1745,97.1978,94.2017,94.7076,64500.0],["2018-09-24",94.3185,94.9644,89.1434,93.3068,16800.0],["2018-09-25",94.4741,94.7854,92.2173,92.5286,46700.0],["2018-09-26",92.7621,93.3846,88.5598,88.7543,42100.0],["2018-09-27",89.0656,89.9216,88.5598,88.9878,48400.0],["2018-09-28",88.7154,89.9605,87.8594,88.5208,50000.0],["2018-10-01",88.5286,89.6492,87.7426,88.7543,67200.0],["2018-10-02",88.4897,90.8555,87.8127,89.7582,51800.0],["2018-10-03",89.8049,91.1123,89.2679,89.9216,38200.0],["2018-10-04",89.4625,91.0733,88.9022,89.5481,53800.0],["2018-10-05",89.6492,90.3029,88.194,88.6142,53200.0],["2018-10-08",88.4275,89.2446,86.482,88.3263,39200.0],["2018-10-09",88.6687,91.7893,87.4391,87.9839,45100.0],["2018-10-10",88.1006,89.5792,84.5209,87.3068,98000.0],["2018-10-11",87.1045,89.7737,85.2057,85.2057,53900.0],["2018-10-12",86.2252,86.303,84.1162,85.1824,57200.0],["2018-10-15",85.0734,88.2407,83.7816,86.7932,61200.0],["2018-10-16",87.3691,88.085,84.4197,87.2679,55200.0],["2018-10-17",87.2757,87.9216,85.1279,86.9255,58500.0],["2018-10-18",86.6298,87.5559,84.1084,84.5831,47000.0],["2018-10-19",84.661,85.9917,81.9217,84.4431,25100.0],["2018-10-22",84.5442,84.7465,82.8866,84.2252,10200.0],["2018-10-23",82.8866,84.2251,81.0267,81.9761,36400.0],["2018-10-24",81.945,81.945,77.5559,77.9295,36200.0],["2018-10-25",77.696,79.8049,77.6104,79.0734,39700.0],["2018-10-26",82.4664,84.7232,78.5987,79.587,81400.0],["2018-10-29",78.3186,79.5715,75.875,77.198,48800.0],["2018-10-30",77.4797,77.4797,75.2964,77.2136,30100.0],["2018-10-31",77.9101,80.3829,77.4718,77.7379,53400.0],["2018-11-01",77.9648,79.3734,76.2432,78.6065,52500.0],["2018-11-02",79.0134,79.256,77.1119,78.63,46600.0],["2018-11-05",78.7004,79.1621,78.2544,78.8178,29800.0],["2018-11-06",78.7317,79.7803,77.4718,79.0369,32500.0],["2018-11-07",79.5065,80.242,78.1761,80.2342,45000.0],["2018-11-08",79.9369,81.7367,79.9369,81.4941,32200.0],["2018-11-09",81.1655,81.1655,77.464,80.9307,24800.0],["2018-11-12",80.8759,81.4785,79.1308,80.3673,58100.0],["2018-11-13",80.4064,81.0794,79.5221,80.3281,95000.0],["2018-11-14",80.3673,80.602,79.4282,79.8038,87700.0],["2018-11-15",79.4439,81.3846,79.0369,80.4299,40100.0],["2018-11-16",80.1403,80.5316,79.17,80.5316,59900.0],["2018-11-19",80.3438,80.8916,78.4892,78.7787,30100.0],["2018-11-20",77.9649,78.0822,73.4731,73.7704,55600.0],["2018-11-21",73.7861,76.4702,73.7861,74.7095,31300.0],["2018-11-23",74.4825,77.7144,74.4825,75.5703,11500.0],["2018-11-26",76.1494,76.6502,74.6469,75.4216,31300.0],["2018-11-27",75.3042,75.6798,72.5496,72.8314,69000.0],["2018-11-28",72.8392,75.1398,71.3523,74.3417,80800.0],["2018-11-29",73.7626,75.9928,73.6061,73.6922,39600.0],["2018-11-30",73.5513,76.5563,73.1678,74.3417,78900.0],["2018-12-03",75.1164,75.1164,73.4183,73.9974,78400.0],["2018-12-04",73.7078,73.7078,70.5072,71.501,65700.0],["2018-12-06",70.1785,73.3635,65.8824,66.8527,180900.0],["2018-12-07",66.9858,68.2065,62.7131,65.139,136600.0],["2018-12-10",65.0998,66.5632,62.94,66.125,108400.0],["2018-12-11",66.9153,74.2086,65.4128,66.125,64600.0],["2018-12-12",66.8997,68.6604,66.8997,67.69,43400.0],["2018-12-13",66.7901,66.7901,63.6443,64.1373,62500.0],["2018-12-14",63.6599,64.959,61.8288,63.1982,143200.0],["2018-12-17",62.7757,63.8556,61.2654,61.8053,124300.0],["2018-12-18",62.0479,64.8964,59.7473,60.6707,78200.0],["2018-12-19",60.6706,61.2967,58.9882,59.2933,69300.0],["2018-12-20",59.4655,61.0384,57.7126,58.3543,72400.0],["2018-12-21",58.4952,59.669,55.9832,56.7501,237400.0],["2018-12-24",56.617,56.617,54.8954,55.1537,19400.0],["2018-12-26",55.2554,58.2291,54.7781,58.2213,100700.0],["2018-12-27",57.3135,59.2386,57.3135,59.0508,63500.0],["2018-12-28",59.2073,63.0574,59.0977,62.2514,96700.0],["2018-12-31",62.4079,62.6191,60.6237,62.1574,60800.0],["2019-01-02",60.835,63.3939,54.7781,63.3939,61900.0],["2019-01-03",63.073,64.9511,62.9244,62.9791,45200.0],["2019-01-04",62.9791,65.2016,61.9462,64.1842,67800.0],["2019-01-07",63.8634,65.2328,63.8634,64.6303,70800.0],["2019-01-08",64.9042,65.5772,63.9104,64.8885,48800.0],["2019-01-09",64.6851,66.438,64.6851,65.3737,61200.0],["2019-01-10",64.9042,66.2737,64.4503,64.5755,24400.0],["2019-01-11",63.926,64.4816,58.0804,62.8617,99600.0],["2019-01-14",61.8131,62.9009,61.5862,62.001,62500.0],["2019-01-15",62.0088,66.2267,62.0088,66.0937,127700.0],["2019-01-16",66.438,69.4664,66.438,68.5508,166400.0],["2019-01-17",68.1048,69.8029,68.1048,69.8029,97500.0],["2019-01-18",70.022,75.2259,70.022,73.4574,163500.0],["2019-01-22",72.894,73.9113,70.4368,71.2271,124300.0],["2019-01-23",71.7358,73.207,68.2222,68.4726,52500.0],["2019-01-24",68.1517,69.7168,67.8779,68.9499,27000.0],["2019-01-25",70.1942,70.4837,68.7074,70.3664,53700.0],["2019-01-28",69.6699,70.8437,68.8013,70.4759,41600.0],["2019-01-29",70.1864,70.7185,69.3255,69.756,46800.0],["2019-01-30",70.0709,70.6142,66.7166,69.1812,72400.0],["2019-01-31",69.0158,70.8426,68.4331,70.8426,105200.0],["2019-02-01",72.6221,72.6221,68.504,70.9843,77200.0],["2019-02-04",71.4016,72.2127,70.5434,71.9607,66800.0],["2019-02-05",71.9607,74.1103,71.1733,73.9213,67700.0],["2019-02-06",73.9292,74.7953,73.5827,74.7324,62500.0],["2019-02-07",74.7324,75.2127,72.9922,74.6615,65900.0],["2019-02-08",74.693,76.2363,72.5827,73.0867,94700.0],["2019-02-11",73.1261,73.8268,71.9528,72.441,89100.0],["2019-02-12",72.5119,74.4883,72.4646,74.2284,90600.0],["2019-02-13",74.7008,76.9056,73.8741,76.8268,78900.0],["2019-02-14",76.2599,77.4489,75.2363,77.4489,93600.0],["2019-02-15",77.7717,80.0316,77.504,78.3386,240700.0],["2019-02-19",78.4804,80.7875,78.2048,80.1103,71600.0],["2019-02-20",80.1182,81.7875,79.2127,80.7638,84400.0],["2019-02-21",81.0946,81.693,79.6457,81.1261,56900.0],["2019-02-22",81.63,82.4804,81.1575,82.4646,48100.0],["2019-02-25",82.6772,83.8268,82.5355,83.7245,59100.0],["2019-02-26",83.2993,85.2678,83.1497,84.2914,71900.0],["2019-02-27",83.7009,85.0394,83.2284,84.7875,52900.0],["2019-02-28",84.4253,84.4253,80.0867,80.5591,167200.0],["2019-03-01",81.5276,82.252,80.1103,81.693,93300.0],["2019-03-04",81.7324,82.3544,80.2127,80.5827,93100.0],["2019-03-05",80.6064,80.7481,78.8268,80.252,76000.0],["2019-03-06",80.5276,80.5276,78.0867,78.0867,41300.0],["2019-03-07",78.0552,78.0552,75.8269,76.7166,47900.0],["2019-03-08",76.378,77.5434,76.378,77.2678,28700.0],["2019-03-11",77.5749,79.2127,77.0316,79.0079,43300.0],["2019-03-12",79.1261,79.2284,77.9135,78.6694,52500.0],["2019-03-13",78.9135,80.4095,78.1103,79.4804,50800.0],["2019-03-14",79.4883,80.1576,79.1103,79.4804,56800.0],["2019-03-15",79.6694,80.2914,79.0079,79.1024,150800.0],["2019-03-18",78.9528,81.4883,78.8741,81.1969,101000.0],["2019-03-19",81.6142,81.9528,79.0631,79.4961,54700.0],["2019-03-20",79.4961,80.2048,77.9607,78.0788,60800.0],["2019-03-21",77.9607,79.9843,77.9134,79.126,126600.0],["2019-03-22",78.6143,79.5276,75.0473,75.945,72500.0],["2019-03-25",75.5906,76.3701,74.1497,74.7245,127200.0],["2019-03-26",75.4331,77.5591,75.4016,77.0079,100600.0],["2019-03-27",77.3623,78.8741,76.4961,77.3859,108400.0],["2019-03-28",77.4961,78.1575,69.8426,77.4725,46600.0],["2019-03-29",78.1103,78.7402,76.5906,76.8111,74900.0],["2019-04-01",77.7796,80.9607,77.5591,80.8032,45100.0],["2019-04-02",81.441,82.5276,80.315,82.3229,74400.0],["2019-04-03",83.2048,84.126,81.8898,82.5434,41900.0],["2019-04-04",82.5512,84.0237,81.4883,83.693,36800.0],["2019-04-05",84.4331,86.2678,83.8505,85.9528,49100.0],["2019-04-08",86.0001,86.6142,84.6142,86.4804,70500.0],["2019-04-09",86.5276,86.8505,84.8505,85.2678,52600.0],["2019-04-10",85.2599,88.0788,85.1969,87.7875,71500.0],["2019-04-11",88.7087,92.2521,88.5985,90.8583,109200.0],["2019-04-12",92.3781,92.9056,90.7796,91.7796,84400.0],["2019-04-15",92.2835,93.6693,90.6615,93.6693,83300.0],["2019-04-16",94.2599,96.4489,93.5119,94.9135,64200.0],["2019-04-17",95.6064,95.6064,93.1261,94.5749,66200.0],["2019-04-18",94.3623,95.2521,92.3387,93.0001,70700.0],["2019-04-22",92.567,94.1576,92.1733,93.7245,89200.0],["2019-04-23",93.5119,94.2914,93.0867,93.7402,128800.0],["2019-04-24",93.8269,94.4095,92.9135,93.7796,97100.0],["2019-04-25",93.693,95.7796,92.756,95.1733,45500.0],["2019-04-26",96.5513,99.1969,94.4961,97.6458,69700.0],["2019-04-29",98.4288,100.0897,98.0808,98.4288,52600.0],["2019-04-30",98.7847,98.9429,96.2696,96.9735,82600.0],["2019-05-01",97.5192,97.9226,95.1228,97.1317,122800.0],["2019-05-02",97.4401,97.4401,93.8652,96.1826,86600.0],["2019-05-03",96.8865,97.5904,96.8865,97.0842,106600.0],["2019-05-06",95.6368,96.8786,94.4584,95.8583,93700.0],["2019-05-07",94.838,96.9181,94.6719,95.3126,57600.0],["2019-05-08",95.1939,96.2142,94.0471,94.2448,62600.0],["2019-05-09",93.5568,95.2651,91.2157,93.2088,94200.0],["2019-05-10",92.1015,95.0911,91.793,94.6245,78400.0],["2019-05-13",93.011,95.2493,90.5908,90.9072,59100.0],["2019-05-14",91.4925,92.6788,90.7569,92.1647,87300.0],["2019-05-15",91.3976,93.7545,91.0575,93.1534,56900.0],["2019-05-16",93.1297,94.3951,92.2201,92.5286,67900.0],["2019-05-17",91.793,92.3071,90.2428,90.2428,76800.0],["2019-05-20",89.444,90.9784,88.8825,89.8078,51900.0],["2019-05-21",90.4801,91.2394,89.4361,89.7999,141500.0],["2019-05-22",89.6022,92.4969,87.8543,88.0283,45900.0],["2019-05-23",87.1425,88.3367,84.5087,86.2487,197200.0],["2019-05-24",86.7866,88.7401,85.7742,88.2576,60100.0],["2019-05-28",88.3526,89.1118,87.2058,87.3718,60100.0],["2019-05-29",86.6126,87.3165,84.2794,85.0782,77100.0],["2019-05-30",85.3075,86.1301,84.0579,84.5325,55800.0],["2019-05-31",83.3303,83.4885,80.1587,80.3485,89700.0],["2019-06-03",80.0243,81.179,78.9328,79.5972,112300.0],["2019-06-04",80.2536,82.832,80.1192,82.8083,100200.0],["2019-06-05",83.1958,84.1924,81.8434,83.7099,66700.0],["2019-06-06",83.6546,84.4692,82.1123,83.0139,49800.0],["2019-06-07",83.2749,84.6036,82.9665,83.4489,42200.0],["2019-06-10",84.0579,85.3313,83.2986,84.4375,39200.0],["2019-06-11",85.1968,86.0589,83.1721,83.4806,29100.0],["2019-06-12",83.1484,83.8839,82.571,83.1879,34000.0],["2019-06-13",84.2477,84.9675,83.3066,84.1291,34400.0],["2019-06-14",84.0026,84.0105,82.5473,83.3066,69500.0],["2019-06-17",82.8478,83.9156,81.9146,81.9225,47600.0],["2019-06-18",82.1914,84.7856,82.1914,83.9947,64000.0],["2019-06-19",83.9551,85.1415,81.8908,82.3812,37000.0],["2019-06-20",83.441,83.5201,81.4716,82.4128,33900.0],["2019-06-21",82.0095,82.8795,80.8073,81.1632,57500.0],["2019-06-24",81.1394,82.3337,78.8775,79.4548,87000.0],["2019-06-25",79.5497,82.4761,78.4662,79.8977,119200.0],["2019-06-26",80.1429,81.5744,79.2887,80.7203,42600.0],["2019-06-27",81.2976,83.7811,80.9338,83.5201,55400.0],["2019-06-28",83.963,85.0782,83.441,84.9437,88400.0],["2019-07-01",86.4465,86.4465,83.789,84.4771,74800.0],["2019-07-02",84.5878,84.5878,81.4479,83.5518,55400.0],["2019-07-03",83.4252,84.7144,83.0693,84.5246,31800.0],["2019-07-05",84.5008,85.5369,84.1528,84.9279,80500.0],["2019-07-08",84.3585,85.1178,82.9665,83.6071,37100.0],["2019-07-09",83.3382,84.746,82.9586,84.1845,54400.0],["2019-07-10",84.9437,87.0713,84.7776,85.9086,74600.0],["2019-07-11",86.6205,88.0995,86.1934,87.9097,92700.0],["2019-07-12",88.6768,88.9062,87.1583,87.8938,71200.0],["2019-07-15",88.6215,88.7796,86.5572,88.0678,86000.0],["2019-07-16",87.7436,90.8202,87.2769,88.0125,80200.0],["2019-07-17",88.1548,88.9378,84.9675,85.6239,76100.0],["2019-07-18",85.6951,86.4148,84.5008,86.1855,59500.0],["2019-07-19",85.8454,87.1267,85.268,85.4657,75300.0],["2019-07-22",85.8928,85.8928,82.0965,82.5077,64600.0],["2019-07-23",83.3382,84.3664,82.2309,83.7969,73500.0],["2019-07-24",83.6071,87.269,83.6071,86.9447,74000.0],["2019-07-25",86.8261,86.9605,83.0376,83.4568,85600.0],["2019-07-26",88.9695,89.5073,84.6432,89.4519,81500.0],["2019-07-29",89.4361,89.6496,87.3955,87.3955,129500.0],["2019-07-30",87.0061,87.9678,85.8058,86.9584,134900.0],["2019-07-31",86.6325,87.014,84.7248,85.1779,87900.0],["2019-08-01",85.0269,85.5992,81.1241,81.5056,60100.0],["2019-08-02",80.9015,81.291,77.6982,80.2895,79400.0],["2019-08-05",78.3102,81.9587,74.3756,75.2341,81100.0],["2019-08-06",75.6077,78.0162,73.5331,75.6634,120800.0],["2019-08-07",74.3915,76.1164,73.5649,75.8382,78400.0],["2019-08-08",76.4344,77.5869,75.9177,76.9272,49200.0],["2019-08-09",76.5138,77.722,74.7095,75.4885,55700.0],["2019-08-12",75.0354,75.2262,73.6046,74.32,55600.0],["2019-08-13",74.1928,76.5695,73.8351,76.4184,71500.0],["2019-08-14",74.9241,76.8954,74.0657,75.719,145000.0],["2019-08-15",77.102,77.42,74.9559,76.2754,104000.0],["2019-08-16",77.0782,79.1369,77.0782,78.8507,34200.0],["2019-08-19",80.1305,81.3784,80.1305,80.9094,35300.0],["2019-08-20",80.4802,82.5469,79.5661,82.213,74300.0],["2019-08-21",82.7456,85.941,82.7456,85.5753,79200.0],["2019-08-22",86.0045,87.0935,85.154,85.2574,90800.0],["2019-08-23",84.701,85.4322,82.1176,82.213,70600.0],["2019-08-26",83.4292,84.5182,80.7823,81.0048,35700.0],["2019-08-27",81.7361,81.7361,78.8189,79.4548,56900.0],["2019-08-28",79.5105,81.8871,79.3436,81.0525,75000.0],["2019-08-29",82.1097,84.5977,82.1097,83.7312,59400.0],["2019-08-30",84.5181,84.9394,82.6661,84.8043,41100.0],["2019-09-03",83.914,84.7566,82.1494,82.841,70800.0],["2019-09-04",84.0571,84.5499,82.6661,84.5499,47000.0],["2019-09-05",85.774,88.6276,85.774,87.5704,54200.0],["2019-09-06",87.2048,88.8581,86.5451,87.8645,55100.0],["2019-09-09",88.3097,92.6258,87.9599,92.1886,80700.0],["2019-09-10",92.0217,96.1232,91.2825,94.9865,82200.0],["2019-09-11",94.915,97.8719,94.7481,97.6096,82900.0],["2019-09-12",97.7527,98.7383,95.7019,97.6493,85800.0],["2019-09-13",97.9355,98.1501,94.1281,94.446,110800.0],["2019-09-16",93.9453,94.8991,91.9978,94.5891,64500.0],["2019-09-17",94.3189,95.1535,92.3317,95.0581,95600.0],["2019-09-18",94.9309,96.4491,93.7466,95.074,71800.0],["2019-09-19",95.1614,96.3219,93.1663,94.3904,97200.0],["2019-09-20",94.4858,94.9945,91.6004,92.2204,173000.0],["2019-09-23",91.9263,92.3714,88.6594,90.8453,65200.0],["2019-09-24",91.2904,91.2904,87.2684,88.103,88600.0],["2019-09-25",88.4368,91.2904,87.4353,91.2586,57100.0],["2019-09-26",90.5671,90.7658,89.4145,89.9073,40900.0],["2019-09-27",90.0107,90.6227,88.6515,88.9535,44500.0],["2019-09-30",88.8104,89.2714,87.0379,87.8884,60300.0],["2019-10-01",87.9202,88.4051,83.8584,84.0492,72100.0],["2019-10-02",83.0556,83.6915,80.8379,81.3784,41100.0],["2019-10-03",81.0843,81.0843,78.7713,79.8364,33900.0],["2019-10-04",79.5741,80.6789,78.6838,80.3292,35200.0],["2019-10-07",79.582,80.0669,78.5487,78.97,55400.0],["2019-10-08",77.2133,77.2133,74.0656,74.1054,59600.0],["2019-10-09",74.479,74.7174,70.918,71.1167,63100.0],["2019-10-10",71.5777,72.1103,69.8528,70.1946,79600.0],["2019-10-11",71.53,73.5172,71.1723,72.2533,151600.0],["2019-10-14",73.1436,78.3897,73.1436,76.4264,111800.0],["2019-10-15",76.9431,80.5677,76.9431,78.1195,106100.0],["2019-10-16",77.8572,80.6472,76.5218,78.8985,87400.0],["2019-10-17",79.5025,80.361,77.11,77.7141,63200.0],["2019-10-18",77.1418,78.5567,76.6331,78.4056,66100.0],["2019-10-21",78.9382,80.2259,78.9382,79.5184,49600.0],["2019-10-22",79.2323,80.2815,78.191,79.0177,28700.0],["2019-10-23",78.6838,80.0907,77.11,79.7172,38500.0],["2019-10-24",79.8761,79.8761,78.1036,78.7315,47000.0],["2019-10-25",85.003,85.003,79.3038,81.2036,35100.0],["2019-10-28",82.7933,85.8694,81.9825,85.6866,59500.0],["2019-10-29",85.2812,87.4353,84.3592,86.4417,46500.0],["2019-10-30",87.1055,88.7691,85.0581,87.2655,61700.0],["2019-10-31",86.4417,87.1775,84.1863,86.7616,60800.0],["2019-11-01",87.7854,89.0171,86.6017,87.8654,71000.0],["2019-11-04",89.161,90.8326,87.9773,90.4567,67300.0],["2019-11-05",91.0565,93.8078,91.0565,92.2082,51000.0],["2019-11-06",91.9203,92.7361,90.8646,91.5684,62500.0],["2019-11-07",92.4642,92.4642,90.6966,91.9203,53700.0],["2019-11-08",91.4724,92.4801,88.9371,91.8243,70000.0],["2019-11-11",91.0805,93.04,91.0565,92.6721,33200.0],["2019-11-12",92.6961,93.6639,91.1205,93.3999,35000.0],["2019-11-13",92.6961,93.4239,91.2325,93.176,55200.0],["2019-11-14",93.024,94.1837,92.2162,93.112,44800.0],["2019-11-15",93.9438,94.2157,92.3922,93.7038,43000.0],["2019-11-18",93.136,93.5279,92.5761,93.0,51200.0],["2019-11-19",93.5599,94.6636,93.232,93.6079,28000.0],["2019-11-20",92.912,94.1277,91.3364,92.4562,41400.0],["2019-11-21",92.8401,93.4959,91.6404,92.4642,35100.0],["2019-11-22",93.056,93.8878,92.1442,93.128,25600.0],["2019-11-25",93.4319,96.4312,92.7521,94.2957,68800.0],["2019-11-26",94.6636,94.6956,93.3279,93.6719,43100.0],["2019-11-27",94.0238,98.5826,91.6084,94.7036,25800.0],["2019-11-29",94.2157,95.5514,92.7281,94.2157,18200.0],["2019-12-02",94.7436,97.7988,93.0,93.3919,30400.0],["2019-12-03",91.9283,93.3759,91.2565,92.7521,45900.0],["2019-12-04",93.6239,94.6076,92.8161,93.4799,43700.0],["2019-12-05",94.2797,94.7356,93.112,93.304,39500.0],["2019-12-06",94.2397,95.9753,93.9838,95.5034,65100.0],["2019-12-09",95.1995,96.2712,94.6716,95.6794,71800.0],["2019-12-10",95.6153,95.6153,92.1842,93.7518,63700.0],["2019-12-11",94.1677,95.0555,92.9601,94.2237,57400.0],["2019-12-12",94.6716,96.999,93.176,96.3432,58200.0],["2019-12-13",95.8233,95.9513,94.3277,95.7273,36500.0],["2019-12-16",96.2952,97.7748,94.9995,95.4714,79300.0],["2019-12-17",95.9753,97.5909,95.1755,97.5909,49300.0],["2019-12-18",98.0947,98.0947,95.9753,96.6951,76700.0],["2019-12-19",97.3109,99.0785,95.3194,98.7426,89900.0],["2019-12-20",98.8465,99.1024,95.3354,98.2866,206000.0],["2019-12-23",98.9585,98.9585,97.2709,98.4146,34900.0],["2019-12-24",98.3746,98.9425,97.7508,98.8865,12000.0],["2019-12-26",99.1744,99.1744,96.799,96.927,30300.0],["2019-12-27",97.4949,98.2867,95.6554,97.9348,40300.0],["2019-12-30",98.4226,98.6146,97.5989,98.2307,30100.0],["2019-12-31",98.2147,99.1664,97.159,97.3509,46800.0],["2020-01-02",98.3107,100.862,96.7751,98.5026,55700.0],["2020-01-03",97.023,99.2464,96.2312,99.0225,73000.0],["2020-01-06",98.1827,98.9505,97.055,98.6626,55900.0],["2020-01-07",98.5906,99.7743,97.6388,98.7186,40700.0],["2020-01-08",98.7905,99.9582,98.4546,99.2544,70100.0],["2020-01-09",100.1102,100.4061,98.2787,99.7343,64400.0],["2020-01-10",100.0622,101.7738,99.4544,101.3419,73500.0],["2020-01-13",101.2139,104.2451,101.2139,102.5736,116000.0],["2020-01-14",102.1337,102.9735,101.1979,101.5658,63500.0],["2020-01-15",100.942,101.8377,100.5901,100.878,61400.0],["2020-01-16",101.4938,102.1976,101.2859,101.6138,77300.0],["2020-01-17",102.3816,103.3413,101.7178,102.6375,58100.0],["2020-01-21",102.5655,103.2934,101.7338,102.6375,91900.0],["2020-01-22",103.1014,104.917,102.5336,104.1492,92900.0],["2020-01-23",103.8852,103.9732,102.0297,103.7653,50000.0],["2020-01-24",103.7013,103.7013,100.6461,101.5258,68300.0],["2020-01-27",99.3824,101.5018,99.0705,100.5581,103500.0],["2020-01-28",101.2299,101.9097,99.6783,101.3259,66300.0],["2020-01-29",101.4539,102.2936,100.2462,101.1579,119200.0],["2020-01-30",100.3941,101.9459,98.2392,101.7368,92900.0],["2020-01-31",103.361,103.361,96.6311,98.9227,149700.0],["2020-02-03",102.758,103.4816,100.3619,102.0102,232500.0],["2020-02-04",103.1439,104.4385,102.2112,104.4224,161100.0],["2020-02-05",105.331,108.5472,104.5671,108.4587,103800.0],["2020-02-06",109.0377,109.8337,108.4668,108.901,39900.0],["2020-02-07",108.4185,109.118,106.4647,107.9361,45000.0],["2020-02-10",107.8637,111.3855,106.2235,111.0639,135800.0],["2020-02-11",111.3453,114.0067,110.9996,111.5946,107300.0],["2020-02-12",112.6318,113.267,111.2408,111.3292,82200.0],["2020-02-13",110.7744,111.8759,109.3432,109.4155,57000.0],["2020-02-14",109.4477,110.1874,107.317,109.4075,218700.0],["2020-02-18",109.9864,110.1472,106.4807,108.322,47000.0],["2020-02-19",108.7241,110.4689,108.2657,110.3322,54700.0],["2020-02-20",109.9463,111.5061,109.8417,110.5413,37300.0],["2020-02-21",110.1794,110.1875,107.719,108.2095,57900.0],["2020-02-24",104.1088,104.5912,100.8926,101.8092,79600.0],["2020-02-25",101.8092,102.1228,97.6764,98.7297,67900.0],["2020-02-26",99.2925,100.8363,95.8351,96.9125,47500.0],["2020-02-27",94.8863,97.8211,90.1505,94.1225,53100.0],["2020-02-28",90.2228,91.8631,86.8056,88.7675,114500.0],["2020-03-02",89.5313,90.4881,84.4256,90.4881,217700.0],["2020-03-03",90.4077,91.7344,86.7815,87.5373,112200.0],["2020-03-04",89.4348,90.3997,86.7815,90.2469,77800.0],["2020-03-05",87.4247,87.7142,81.4908,82.4155,124100.0],["2020-03-06",78.2746,82.5923,78.2746,81.7802,108000.0],["2020-03-09",74.7207,76.98,70.8532,72.0834,86800.0],["2020-03-10",74.978,80.0113,74.4393,79.8988,87600.0],["2020-03-11",77.8002,77.969,73.7558,74.5036,134500.0],["2020-03-12",69.1968,69.6069,62.6036,64.7826,93700.0],["2020-03-13",68.3928,71.1909,62.0086,68.24,64100.0],["2020-03-16",59.9904,63.8579,56.8385,58.2536,99700.0],["2020-03-17",58.7602,63.7293,55.9701,63.4639,100600.0],["2020-03-18",58.9934,60.0869,54.6274,58.8406,127500.0],["2020-03-19",58.1009,65.3615,56.6295,59.8216,98900.0],["2020-03-20",59.323,62.2659,53.8635,54.4505,135100.0],["2020-03-23",54.7962,58.6476,44.5204,46.0883,90700.0],["2020-03-24",48.6452,58.4064,47.3346,55.3591,62400.0],["2020-03-25",55.8335,61.8237,54.2012,56.34,55100.0],["2020-03-26",57.2807,63.7453,57.2807,63.0538,73000.0],["2020-03-27",58.7039,62.5875,58.5431,60.304,88000.0],["2020-03-30",61.0598,64.0669,57.924,60.7623,69300.0],["2020-03-31",60.304,61.3492,58.728,61.1965,73200.0],["2020-04-01",58.4225,60.5452,56.7501,58.2054,63500.0],["2020-04-02",57.3853,59.9904,54.756,57.0958,78900.0],["2020-04-03",56.7018,58.7924,50.5106,52.3037,60900.0],["2020-04-06",54.0645,58.7602,54.0645,57.5863,69700.0],["2020-04-07",60.4005,65.0077,57.4898,62.7081,90500.0],["2020-04-08",64.7102,65.4178,61.1402,64.3001,47100.0],["2020-04-09",64.3886,68.5857,64.3886,68.047,57000.0],["2020-04-13",66.8329,70.033,64.8951,67.9425,59600.0],["2020-04-14",68.9395,71.9628,65.0157,66.0047,49700.0],["2020-04-15",64.3242,64.3644,61.6467,63.5202,67900.0],["2020-04-16",65.2007,65.2007,60.8668,62.1613,59500.0],["2020-04-17",64.0026,67.854,63.6649,64.871,46800.0],["2020-04-20",64.3403,65.1846,61.1081,62.2498,44800.0],["2020-04-21",60.7784,62.2176,60.505,61.6307,32800.0],["2020-04-22",62.7322,64.0348,60.5372,61.108,73200.0],["2020-04-23",61.9121,62.7081,59.8215,60.304,60200.0],["2020-04-24",60.6658,62.1051,59.0899,60.8347,38900.0],["2020-04-27",61.8076,65.1765,61.5101,64.6298,43600.0],["2020-04-28",66.5193,66.9616,63.9785,65.9324,71700.0],["2020-04-29",68.9724,70.4965,67.4808,69.6128,67800.0],["2020-04-30",67.8131,69.0778,64.8542,65.8837,111200.0],["2020-05-01",68.2509,76.8684,65.1865,75.393,84000.0],["2020-05-04",75.7172,79.3653,73.4635,75.8064,73800.0],["2020-05-05",77.8169,80.3867,71.526,71.5423,100400.0],["2020-05-06",72.7177,72.9609,70.5532,71.2504,33600.0],["2020-05-07",71.8584,73.9905,71.5423,72.7177,33500.0],["2020-05-08",73.7635,77.7764,73.7311,77.3953,47100.0],["2020-05-11",75.8388,76.5198,73.9824,74.1688,53000.0],["2020-05-12",74.1769,74.1769,69.8236,70.0425,36800.0],["2020-05-13",68.7535,69.3697,65.5108,66.6539,37300.0],["2020-05-14",64.0516,68.4374,60.9629,67.1808,45600.0],["2020-05-15",66.5404,67.2619,65.0649,65.827,40900.0],["2020-05-18",68.5833,72.5394,67.3916,72.2799,39300.0],["2020-05-19",71.8098,73.1474,68.7211,68.7211,25700.0],["2020-05-20",69.9776,72.4583,69.9776,71.7206,31600.0],["2020-05-21",71.3963,74.0229,71.3963,72.207,32600.0],["2020-05-22",72.507,74.1364,70.4073,73.6257,43800.0],["2020-05-26",76.763,80.7677,75.5956,78.5789,39000.0],["2020-05-27",80.8569,82.835,78.6438,80.7272,54500.0],["2020-05-28",82.4702,82.4702,75.4254,75.9685,57100.0],["2020-05-29",75.7983,76.6252,74.4607,75.3767,53800.0],["2020-06-01",76.1469,87.6261,76.1469,82.5756,83400.0],["2020-06-02",83.1187,87.618,81.1893,85.267,80100.0],["2020-06-03",87.8774,92.4658,87.3829,91.8902,73700.0],["2020-06-04",90.6256,92.4496,88.0639,90.0743,52400.0],["2020-06-05",92.3442,96.4706,88.0152,90.1878,109300.0],["2020-06-08",92.7739,94.606,90.7472,93.3332,48900.0],["2020-06-09",90.7228,94.0223,89.9608,92.4901,45700.0],["2020-06-10",91.9632,95.1086,90.4229,91.339,56200.0],["2020-06-11",87.0829,90.05,82.1864,82.4945,72300.0],["2020-06-12",86.556,88.6556,84.0348,88.4286,40400.0],["2020-06-15",87.5207,93.1468,86.4506,91.9308,55400.0],["2020-06-16",96.8191,97.2326,92.5469,93.9412,56100.0],["2020-06-17",94.1358,95.5302,91.5984,94.4277,55900.0],["2020-06-18",93.544,95.4086,92.1091,94.8573,46800.0],["2020-06-19",96.6246,96.9002,92.6036,93.2765,125800.0],["2020-06-22",92.7009,93.2846,90.7147,92.9117,36900.0],["2020-06-23",93.9088,94.3547,92.8469,93.3657,35800.0],["2020-06-24",91.9551,94.3628,88.8178,89.1015,44500.0],["2020-06-25",89.2231,93.0414,89.2231,92.6361,32900.0],["2020-06-26",91.1525,91.1525,86.1182,86.7749,136500.0],["2020-06-29",88.6232,91.5173,88.6232,91.5173,46400.0],["2020-06-30",90.4148,94.5493,90.4148,94.2736,39600.0],["2020-07-01",93.8034,95.6599,91.2984,91.6632,29700.0],["2020-07-02",94.379,95.0681,91.8173,92.4739,39400.0],["2020-07-06",95.5788,97.8487,94.679,95.6923,74600.0],["2020-07-07",94.6871,108.2335,92.6361,103.6045,99100.0],["2020-07-08",102.9641,105.3393,101.0103,103.0208,52000.0],["2020-07-09",103.5397,105.6393,97.4839,98.9269,41300.0],["2020-07-10",100.0294,103.9288,100.0294,103.1749,40600.0],["2020-07-13",106.3122,106.3122,99.6241,100.6293,60800.0],["2020-07-14",99.5593,103.9694,98.2703,103.2316,28400.0],["2020-07-15",106.6121,106.6202,104.4882,105.1772,53100.0],["2020-07-16",105.234,106.3122,102.1291,105.2421,35400.0],["2020-07-17",104.8367,104.8367,102.7776,103.2235,44500.0],["2020-07-20",102.6723,106.9364,101.9183,103.6937,41600.0],["2020-07-21",104.5936,107.1877,104.1396,106.4338,21300.0],["2020-07-22",104.9746,107.6011,104.9746,106.5067,30100.0],["2020-07-23",105.3961,108.1686,105.388,107.131,58300.0],["2020-07-24",111.0465,116.324,107.1147,108.4443,124700.0],["2020-07-27",110.4872,114.9459,109.255,112.3842,40600.0],["2020-07-28",111.8653,112.4166,109.636,110.6574,26300.0],["2020-07-29",110.3818,114.8,109.8305,112.5301,31000.0],["2020-07-30",110.8031,112.7419,110.0455,110.8683,25000.0],["2020-07-31",110.3551,111.1208,107.9194,110.7216,30400.0],["2020-08-03",110.9905,111.7806,108.2208,111.1045,25200.0],["2020-08-04",111.3163,111.3163,108.3104,110.1596,39300.0],["2020-08-05",111.748,114.1593,110.461,114.143,32400.0],["2020-08-06",113.6216,114.3222,112.2368,112.9863,26600.0],["2020-08-07",112.025,116.6764,112.025,116.5298,27100.0],["2020-08-10",116.5054,119.0144,114.4281,116.1306,26700.0],["2020-08-11",118.0531,119.5031,115.9433,116.6194,39600.0],["2020-08-12",118.8026,120.7577,115.8618,118.0776,40500.0],["2020-08-13",118.4197,119.3402,114.8599,115.6582,27400.0],["2020-08-14",114.3792,117.8658,114.3792,116.1795,23400.0],["2020-08-17",115.65,117.7517,115.4871,116.6357,29900.0],["2020-08-18",116.3343,117.7191,114.1756,114.1756,30600.0],["2020-08-19",113.8579,116.8556,113.8579,115.0635,26800.0],["2020-08-20",114.1267,116.7253,113.9393,114.3222,37600.0],["2020-08-21",113.5158,114.7295,112.9048,113.7194,24900.0],["2020-08-24",115.2753,115.536,113.2225,114.0615,55000.0],["2020-08-25",115.2834,115.6989,113.9801,114.5829,24700.0],["2020-08-26",115.0554,115.0635,112.1961,113.2877,19500.0],["2020-08-27",113.5402,115.4871,112.8885,114.0371,39400.0],["2020-08-28",114.5503,114.8761,112.0006,113.3773,42100.0],["2020-08-31",112.8315,116.8964,112.0169,115.593,54400.0],["2020-09-01",114.811,117.4177,114.6399,115.8537,39500.0],["2020-09-02",115.4953,117.5399,114.7458,116.7498,34100.0],["2020-09-03",117.2059,117.5888,113.9149,114.9902,49400.0],["2020-09-04",116.204,116.204,112.1961,112.9618,50700.0],["2020-09-08",111.2104,111.2104,107.2107,108.343,46000.0],["2020-09-09",109.4183,110.3225,107.4469,109.9885,31200.0],["2020-09-10",111.1045,111.7643,107.398,107.9112,49800.0],["2020-09-11",108.1149,110.8683,107.5284,109.9722,36900.0],["2020-09-14",110.5099,112.3101,109.2635,111.2023,24000.0],["2020-09-15",112.4323,112.8152,110.5913,110.852,26500.0],["2020-09-16",110.6239,114.9495,110.6239,113.8416,47600.0],["2020-09-17",111.9272,114.7702,111.9272,113.3773,60700.0],["2020-09-18",114.6073,115.707,112.7908,113.3365,145400.0],["2020-09-21",110.9008,111.7643,105.3697,106.6486,69500.0],["2020-09-22",106.9256,111.634,106.6975,110.8275,72500.0],["2020-09-23",110.6646,113.9801,109.4997,109.8663,90100.0],["2020-09-24",109.8581,110.7868,107.4632,108.6525,76000.0],["2020-09-25",107.952,109.9722,107.4876,109.7685,45700.0],["2020-09-28",111.4955,114.1104,109.9722,112.8152,38200.0],["2020-09-29",112.75,113.3773,110.3632,111.7155,31900.0],["2020-09-30",112.3753,114.811,112.1635,112.9455,37800.0],["2020-10-01",113.3936,113.866,111.7562,112.6604,30300.0],["2020-10-02",110.6972,116.6031,110.1514,116.0085,48700.0],["2020-10-05",117.5888,121.3442,117.0105,120.9369,56000.0],["2020-10-06",122.7452,122.7452,118.2649,118.6722,69700.0],["2020-10-07",119.829,121.336,117.0512,117.4666,85000.0],["2020-10-08",118.77,125.9711,118.77,125.6697,66000.0],["2020-10-09",127.6166,128.3823,125.6778,126.7613,49700.0],["2020-10-12",127.7714,128.7408,126.2807,127.5107,52000.0],["2020-10-13",127.136,128.4638,126.4517,127.2011,50800.0],["2020-10-14",127.7063,129.9139,126.2644,129.4007,44300.0],["2020-10-15",129.3925,133.3026,126.0852,132.5613,50000.0],["2020-10-16",132.0318,135.3962,130.981,134.3372,31400.0],["2020-10-19",135.6161,136.3492,132.2436,132.8709,40900.0],["2020-10-20",133.7914,136.1619,133.7914,135.8279,33100.0],["2020-10-21",136.7239,137.8807,134.386,135.836,37400.0],["2020-10-22",136.1456,138.5568,135.0214,137.6689,59600.0],["2020-10-23",138.8338,146.2793,138.8338,144.642,62600.0],["2020-10-26",145.0574,147.3546,140.129,141.0658,53300.0],["2020-10-27",141.9048,141.9048,133.995,134.9318,52200.0],["2020-10-28",131.5675,134.272,129.5147,129.645,45500.0],["2020-10-29",128.7852,130.8732,127.516,129.9807,44100.0],["2020-10-30",128.9572,131.037,128.8998,130.6439,48600.0],["2020-11-02",132.3553,135.1066,130.5375,133.69,65400.0],["2020-11-03",136.0892,138.2182,133.8457,135.5652,75200.0],["2020-11-04",134.3369,140.7238,132.7484,137.907,62000.0],["2020-11-05",139.6347,143.8353,139.6347,142.7135,53700.0],["2020-11-06",143.9417,143.9417,138.0052,138.3982,45300.0],["2020-11-09",143.3931,149.8045,141.5344,141.8619,67100.0],["2020-11-10",144.0072,147.3726,142.7381,145.2437,64400.0],["2020-11-11",146.5701,147.7165,145.1126,146.8403,58300.0],["2020-11-12",145.3583,147.3071,141.9766,143.7289,55400.0],["2020-11-13",145.4238,149.6899,144.8752,148.8465,41200.0],["2020-11-16",151.0492,155.3972,150.2795,152.9325,72200.0],["2020-11-17",151.5732,157.5506,149.5589,156.1423,106800.0],["2020-11-18",156.7809,159.5813,149.5834,149.7799,139100.0],["2020-11-19",148.7728,150.0748,143.2867,146.8977,61700.0],["2020-11-20",146.5865,147.4954,142.6152,146.3654,55200.0],["2020-11-23",146.4719,150.6889,146.4719,149.5671,53500.0],["2020-11-24",150.8117,153.8659,147.2416,150.4596,84600.0],["2020-11-25",149.7063,150.8363,146.9632,149.518,42900.0],["2020-11-27",149.5261,152.3347,148.4207,151.5814,24000.0],["2020-11-30",151.4831,151.4831,145.0635,146.4719,46900.0],["2020-12-01",147.1679,148.7155,146.1853,147.2989,25800.0],["2020-12-02",147.2825,152.0481,146.9796,150.9918,44000.0],["2020-12-03",151.7697,164.4124,151.7697,163.3807,60500.0],["2020-12-04",163.7656,169.219,161.7185,168.6786,41200.0],["2020-12-07",169.1616,169.1616,166.959,168.3837,50200.0],["2020-12-08",167.917,175.7205,167.917,175.4994,79200.0],["2020-12-09",177.3499,177.3499,171.135,174.5086,69600.0],["2020-12-10",172.1258,177.6611,172.1258,175.3929,35200.0],["2020-12-11",173.3213,175.6058,171.5526,172.6253,40000.0],["2020-12-14",175.0818,177.1042,165.6079,167.2046,63200.0],["2020-12-15",168.6785,177.7593,167.9579,175.0326,85200.0],["2020-12-16",176.7685,177.9313,172.1995,174.4103,75000.0],["2020-12-17",176.5475,177.2926,171.4052,175.9006,66800.0],["2020-12-18",175.9006,175.9006,169.8003,170.7011,161300.0],["2020-12-21",168.8259,171.1432,166.4677,167.6632,62300.0],["2020-12-22",169.0879,171.9293,166.3367,169.8986,29000.0],["2020-12-23",172.1503,175.2046,170.5618,173.6242,25500.0],["2020-12-24",174.1319,176.1872,172.486,175.9333,28600.0],["2020-12-28",177.9886,178.9139,174.4103,174.7952,33000.0],["2020-12-29",174.7542,175.6631,170.5864,173.3213,23300.0],["2020-12-30",174.0746,177.1943,174.0746,176.1708,27900.0],["2020-12-31",175.3028,177.9231,174.8688,177.6856,28500.0],["2021-01-04",179.7982,180.3878,172.396,174.1074,51600.0],["2021-01-05",176.6703,180.1421,175.4339,176.5966,45700.0],["2021-01-06",177.4154,193.5791,177.4154,188.1421,81000.0],["2021-01-07",188.4368,190.6558,187.2331,190.1318,31200.0],["2021-01-08",190.7869,193.2434,187.3478,191.4911,40600.0],["2021-01-11",190.3693,196.5105,186.9793,190.8032,41300.0],["2021-01-12",192.5474,194.2587,190.7459,191.9987,36200.0],["2021-01-13",191.4501,193.2433,190.3529,191.4501,51600.0],["2021-01-14",193.1533,195.1594,191.4092,192.7193,54600.0],["2021-01-15",189.9599,191.008,184.2608,185.8494,75300.0],["2021-01-19",188.8135,190.0499,180.2567,182.8934,86100.0],["2021-01-20",183.1554,184.6866,182.7788,184.0234,52400.0],["2021-01-21",186.0949,186.0949,179.9292,180.0356,55400.0],["2021-01-22",177.702,183.3928,175.0735,182.6231,70900.0],["2021-01-25",183.9496,183.9578,176.5556,176.8995,64600.0],["2021-01-26",177.5136,179.2741,174.3939,177.4973,25600.0],["2021-01-27",172.4861,174.918,164.5353,166.9754,71900.0],["2021-01-28",170.0913,179.8007,170.0913,178.5757,66800.0],["2021-01-29",177.2109,177.2109,170.2721,172.6481,80800.0],["2021-02-01",174.7034,183.0892,173.5442,182.2177,46400.0],["2021-02-02",197.3121,203.0752,185.0212,192.4122,102800.0],["2021-02-03",195.5281,196.0542,187.0436,190.9652,68000.0],["2021-02-04",190.7844,195.9309,190.7844,194.1469,43200.0],["2021-02-05",197.5423,198.6686,193.8427,198.6686,38200.0],["2021-02-08",200.1895,202.1709,199.3263,202.064,27800.0],["2021-02-09",200.5266,207.375,200.2389,205.5828,41500.0],["2021-02-10",208.2794,213.7548,207.6134,208.378,51000.0],["2021-02-11",210.5485,210.5485,199.1866,209.6523,32900.0],["2021-02-12",207.2599,212.242,207.2599,212.0611,21500.0],["2021-02-16",212.7353,216.2294,211.1733,215.5717,40800.0],["2021-02-17",213.3519,213.9439,207.9012,208.3945,34100.0],["2021-02-18",208.1149,208.9946,201.9325,204.7113,43900.0],["2021-02-19",209.6441,209.6441,199.6058,203.067,73200.0],["2021-02-22",200.5678,203.067,198.0109,199.9758,36000.0],["2021-02-23",198.6851,211.6419,192.889,209.899,56800.0],["2021-02-24",211.8556,216.0814,210.4991,212.3078,35100.0],["2021-02-25",211.9379,213.3601,205.9774,206.2733,31300.0],["2021-02-26",206.7338,209.5126,201.6365,206.2733,39700.0],["2021-03-01",210.4663,219.5097,210.4663,216.8542,58800.0],["2021-03-02",210.5895,214.1247,206.9146,208.6,47800.0],["2021-03-03",210.5731,221.9761,199.7785,202.2284,147100.0],["2021-03-04",203.9714,203.9714,188.8276,195.5116,84000.0],["2021-03-05",199.8607,202.1709,190.4226,202.1709,45900.0],["2021-03-08",203.1246,208.0738,200.3293,201.9407,48900.0],["2021-03-09",204.9333,211.6501,201.0857,208.822,59200.0],["2021-03-10",211.8392,219.2466,211.8392,213.2615,44700.0],["2021-03-11",216.3363,219.3371,212.5216,214.3056,43100.0],["2021-03-12",212.9902,214.544,209.8661,213.1875,38400.0],["2021-03-15",215.9005,215.9005,211.1075,215.1113,30500.0],["2021-03-16",215.6621,215.6621,210.3758,211.6337,31400.0],["2021-03-17",210.384,215.621,208.2711,214.6509,30300.0],["2021-03-18",212.834,216.2376,207.3997,209.6687,45400.0],["2021-03-19",207.8025,214.84,204.6127,210.7375,97100.0],["2021-03-22",212.3736,212.612,205.9363,207.9998,26000.0],["2021-03-23",206.2322,206.668,196.7201,197.83,32800.0],["2021-03-24",199.2852,203.6672,192.3546,193.407,50300.0],["2021-03-25",193.2672,195.5774,186.1146,192.9712,28700.0],["2021-03-26",196.2598,199.4579,192.2807,197.3779,56800.0],["2021-03-29",193.4234,199.3181,189.9869,197.3121,67300.0],["2021-03-30",196.8435,198.0931,192.5108,196.2104,31500.0],["2021-03-31",195.5034,197.3861,190.8994,193.6125,67800.0],["2021-04-01",196.49,201.5214,196.49,198.0931,28400.0],["2021-04-05",200.1649,202.9108,197.904,202.1298,31300.0],["2021-04-06",202.4422,203.8892,197.5423,201.5625,94600.0],["2021-04-07",202.9273,205.1717,198.3562,199.5072,29000.0],["2021-04-08",201.4063,203.4781,199.3674,203.4781,36600.0],["2021-04-09",203.511,209.4139,203.511,207.9341,45000.0],["2021-04-12",207.1777,210.31,204.6537,208.7973,25700.0],["2021-04-13",208.822,212.2831,202.0065,206.7995,28900.0],["2021-04-14",205.7636,212.5051,205.7636,209.6852,31800.0],["2021-04-15",211.1075,212.5791,210.0552,210.9924,24500.0],["2021-04-16",213.2779,217.5695,211.5103,213.7548,53300.0],["2021-04-19",211.8227,213.7548,207.5641,211.0253,37100.0],["2021-04-20",208.9864,213.9193,203.0424,204.2016,39500.0],["2021-04-21",203.2314,208.7151,202.4175,208.4109,27600.0],["2021-04-22",209.9401,213.3931,206.298,206.8818,30000.0],["2021-04-23",208.4931,213.1052,208.4931,211.1321,34800.0],["2021-04-26",211.1322,215.8841,211.1322,215.1359,38600.0],["2021-04-27",214.4371,221.9761,213.5081,214.3138,89700.0],["2021-04-28",221.9761,226.0867,215.7032,223.6943,76400.0],["2021-04-29",226.7702,229.0874,222.9192,227.5618,71800.0],["2021-04-30",223.414,229.2028,219.8269,225.5002,51800.0],["2021-05-03",228.0896,229.0626,223.8676,226.1023,61500.0],["2021-05-04",225.5003,232.5343,220.9979,222.5646,58200.0],["2021-05-05",222.5646,226.9928,221.0473,225.9456,46100.0],["2021-05-06",225.9455,228.7905,222.6965,228.2792,43800.0],["2021-05-07",225.2116,231.4045,225.2116,227.2484,46800.0],["2021-05-10",228.6173,229.6893,221.0391,222.3172,52700.0],["2021-05-11",219.6537,220.3134,214.0216,217.419,64600.0],["2021-05-12",217.3943,220.2474,207.4906,208.2822,65900.0],["2021-05-13",207.6968,215.3987,207.6968,214.203,60100.0],["2021-05-14",216.5202,226.1023,212.7929,221.0309,72800.0],["2021-05-17",218.12,227.0093,216.0502,225.5745,83100.0],["2021-05-18",226.5723,235.0164,226.5723,228.0154,97300.0],["2021-05-19",223.1831,228.5431,218.9775,223.0511,51600.0],["2021-05-20",223.2325,230.5882,221.9626,229.244,53300.0],["2021-05-21",232.5178,235.7668,228.5019,228.807,47400.0],["2021-05-24",230.011,231.9983,227.2485,229.6894,30600.0],["2021-05-25",231.5282,234.7525,223.6448,225.1292,48600.0],["2021-05-26",225.426,230.2831,223.2325,228.0978,52400.0],["2021-05-27",229.6399,231.2644,228.6421,229.4914,54100.0],["2021-05-28",230.4645,232.7157,226.5145,231.9075,43600.0],["2021-06-01",234.6041,238.4468,234.2742,236.7646,62400.0],["2021-06-02",236.8305,247.831,233.3671,243.8151,109500.0],["2021-06-03",241.0196,246.8579,234.9422,245.8766,47000.0],["2021-06-04",246.5611,246.6023,240.83,242.6441,41500.0],["2021-06-07",244.7387,246.4209,239.9146,239.9146,46600.0],["2021-06-08",239.6177,245.489,238.2242,244.4005,35500.0],["2021-06-09",244.3264,244.3264,238.5046,238.5046,32600.0],["2021-06-10",242.1164,242.9987,238.3314,240.5909,42200.0],["2021-06-11",240.2775,243.7904,238.7437,242.2236,38400.0],["2021-06-14",241.4896,243.8728,238.3231,239.1395,40000.0],["2021-06-15",240.1291,240.6651,236.3111,237.9685,42000.0],["2021-06-16",236.5584,238.0427,233.6722,235.1153,40200.0],["2021-06-17",234.7196,235.7008,225.7312,228.1474,47400.0],["2021-06-18",223.7191,225.0055,216.7593,217.3778,64900.0],["2021-06-21",218.8374,223.7438,218.8374,223.282,34500.0],["2021-06-22",224.2963,225.9786,220.8,225.9786,43500.0],["2021-06-23",226.0033,228.1638,224.4283,226.1682,34900.0],["2021-06-24",228.5348,232.6497,223.5541,226.1929,34400.0],["2021-06-25",225.5002,230.885,225.3683,226.6052,353700.0],["2021-06-28",228.2545,230.9015,222.7378,226.6877,69600.0],["2021-06-29",227.1825,230.2089,223.8263,223.8263,32900.0],["2021-06-30",224.6427,229.7636,221.1545,229.0544,57800.0],["2021-07-01",230.8026,231.017,226.1847,228.205,23200.0],["2021-07-02",228.1308,229.5904,225.6735,226.4074,26200.0],["2021-07-06",226.0033,226.3826,222.7955,224.2139,48900.0],["2021-07-07",223.6531,227.0588,220.3546,224.7911,40900.0],["2021-07-08",220.1156,223.7769,216.2316,219.4146,44400.0],["2021-07-09",223.1501,227.8917,219.8104,227.8092,35600.0],["2021-07-12",227.3062,232.9136,226.3826,232.2869,25400.0],["2021-07-13",232.46,237.1521,226.7784,228.2462,50600.0],["2021-07-14",229.0791,229.0791,217.6005,221.4267,60500.0],["2021-07-15",219.2827,221.9379,215.4317,218.5157,31000.0],["2021-07-16",219.4311,219.4311,214.6318,215.9099,42100.0],["2021-07-19",210.2861,210.7066,204.8848,206.567,40200.0],["2021-07-20",206.13,215.4647,202.5759,212.9249,54300.0],["2021-07-21",215.341,219.6537,214.3514,218.0869,36100.0],["2021-07-22",217.6005,218.524,212.8672,216.3306,37000.0],["2021-07-23",217.1386,218.8456,213.9309,218.524,35100.0],["2021-07-26",220.8907,220.9979,217.2706,219.5713,25100.0],["2021-07-27",217.5345,219.1342,215.1925,216.7098,39800.0],["2021-07-28",219.9011,223.6614,212.5125,221.839,48100.0],["2021-07-29",225.7927,228.4148,224.552,226.686,28100.0],["2021-07-30",224.461,231.0037,224.461,228.3982,33500.0],["2021-08-02",229.9201,236.6117,228.1004,229.6389,41500.0],["2021-08-03",231.3263,235.5861,229.093,232.931,51400.0],["2021-08-04",230.1352,236.4132,227.7282,235.7019,45800.0],["2021-08-05",259.7138,259.7138,246.4216,256.0164,147100.0],["2021-08-06",259.4325,262.0463,250.458,258.6302,74300.0],["2021-08-09",260.392,260.5575,255.272,258.6468,48200.0],["2021-08-10",258.8453,261.0621,255.6277,257.249,45600.0],["2021-08-11",257.0006,257.6045,253.0387,257.0503,23400.0],["2021-08-12",258.0098,260.0115,253.4936,258.3324,19000.0],["2021-08-13",258.0346,260.8552,256.9676,258.9693,30700.0],["2021-08-16",256.4878,259.755,255.6359,258.7956,23500.0],["2021-08-17",255.4871,259.5318,255.4871,259.4408,53300.0],["2021-08-18",259.54,261.0537,251.7732,252.3604,36600.0],["2021-08-19",252.0296,252.0296,241.5249,247.6954,79600.0],["2021-08-20",246.5043,250.8551,243.7995,247.2487,43400.0],["2021-08-23",248.5887,253.9982,248.142,253.0304,23400.0],["2021-08-24",254.4614,256.6037,250.7144,255.3298,31000.0],["2021-08-25",256.9262,260.5574,256.5623,257.9023,37300.0],["2021-08-26",257.9022,257.9022,248.7458,251.2934,44400.0],["2021-08-27",252.741,262.8734,252.1371,262.22,44300.0],["2021-08-30",263.9404,263.9404,256.7774,257.3894,24800.0],["2021-08-31",258.9859,261.2853,255.7021,258.6468,45500.0],["2021-09-01",258.5061,260.6401,256.1322,260.2265,42100.0],["2021-09-02",262.1041,265.9669,261.5996,263.6922,58400.0],["2021-09-03",264.3208,266.5458,259.2752,262.195,26000.0],["2021-09-07",260.8221,262.0959,259.4904,259.6062,26400.0],["2021-09-08",257.7534,259.9949,256.2066,259.0189,31600.0],["2021-09-09",259.5482,264.3043,258.6797,261.674,40700.0],["2021-09-10",263.8246,263.8246,257.8527,258.6302,29000.0],["2021-09-13",259.3332,262.3523,259.3332,262.1207,30000.0],["2021-09-14",264.1224,266.3391,259.3663,260.9875,73300.0],["2021-09-15",260.2348,268.1919,260.2348,267.2903,24700.0],["2021-09-16",268.6386,269.6477,264.627,269.1183,33700.0],["2021-09-17",269.8048,270.4417,259.8213,266.0248,96600.0],["2021-09-20",259.8047,260.392,245.5366,251.1859,53300.0],["2021-09-21",255.4953,255.5863,250.8137,251.2686,28900.0],["2021-09-22",254.2215,262.1124,254.2215,257.7782,36000.0],["2021-09-23",259.9453,269.4822,259.9453,266.3556,48200.0],["2021-09-24",264.3705,269.8462,264.3705,267.737,25900.0],["2021-09-27",268.1174,275.4624,267.1331,267.77,43900.0],["2021-09-28",265.0653,265.3052,255.2389,258.8783,33300.0],["2021-09-29",260.6401,260.698,255.181,257.9353,28600.0],["2021-09-30",258.8536,262.1539,256.4218,256.6782,55200.0],["2021-10-01",259.1182,260.6484,254.3952,260.3837,39500.0],["2021-10-04",260.5491,262.3937,254.908,260.9296,54400.0],["2021-10-05",261.6741,269.6394,261.6741,265.9339,34100.0],["2021-10-06",264.5773,265.2225,259.2753,263.9487,27500.0],["2021-10-07",268.0182,270.1357,266.0248,266.0248,27300.0],["2021-10-08",268.407,272.5758,266.7114,268.8206,33200.0],["2021-10-11",267.8114,269.8462,262.5095,262.5343,19300.0],["2021-10-12",261.9553,263.0306,255.1231,256.7443,30900.0],["2021-10-13",259.1181,259.1181,253.7417,256.4134,25100.0],["2021-10-14",263.0141,266.4963,260.0198,265.0157,36500.0],["2021-10-15",270.9463,273.6097,264.8668,266.0496,43100.0],["2021-10-18",263.8081,265.785,261.7651,263.1464,29900.0],["2021-10-19",264.2133,269.201,263.1546,269.201,25200.0],["2021-10-20",269.2011,274.4617,265.603,267.1167,31800.0],["2021-10-21",268.6634,271.7321,262.7411,265.6857,52200.0],["2021-10-22",267.1663,270.0613,266.1158,268.895,20300.0],["2021-10-25",270.5823,275.7767,270.2349,275.3963,36100.0],["2021-10-26",277.0092,280.2351,273.1878,274.6188,40300.0],["2021-10-27",260.21,267.7618,254.6186,255.8593,63400.0],["2021-10-28",256.8318,263.664,252.9585,258.6604,64700.0],["2021-10-29",258.6603,267.7284,258.6603,265.9746,52900.0],["2021-11-01",268.3018,268.6426,264.0379,268.1273,38600.0],["2021-11-02",269.7232,275.317,265.7419,268.2769,48600.0],["2021-11-03",269.3159,275.45,269.3159,272.9897,51100.0],["2021-11-04",272.8733,275.5331,269.5071,271.3523,43600.0],["2021-11-05",274.3694,278.4422,272.2915,273.4718,40500.0],["2021-11-08",277.212,277.212,271.9507,272.1336,31100.0],["2021-11-09",272.7237,272.7237,262.6333,263.8053,59200.0],["2021-11-10",264.2126,267.1217,261.8188,263.4895,43700.0],["2021-11-11",264.9856,272.2833,264.7362,270.1389,36800.0],["2021-11-12",274.6603,278.6832,273.5216,277.1621,43300.0],["2021-11-15",279.9216,279.9216,273.2972,275.051,51100.0],["2021-11-16",274.145,274.145,270.9118,271.7346,31700.0],["2021-11-17",271.6597,271.6597,267.3958,268.0857,64500.0],["2021-11-18",269.0915,271.2775,264.3122,267.0634,47900.0],["2021-11-19",264.6863,270.2468,260.9876,262.8577,57900.0],["2021-11-22",266.3237,268.1357,260.1814,260.8795,50500.0],["2021-11-23",261.8769,265.0852,258.9844,261.9766,41100.0],["2021-11-24",261.3533,264.4952,258.7019,262.65,33100.0],["2021-11-26",254.9201,255.8427,247.772,253.0582,25700.0],["2021-11-29",254.92,256.0172,248.9689,252.1522,70200.0],["2021-11-30",249.3927,252.2519,243.267,247.1735,74300.0],["2021-12-01",248.6946,257.2473,238.2717,239.4436,84100.0],["2021-12-02",239.7512,252.2271,239.7512,251.4707,49900.0],["2021-12-03",251.4208,251.4208,239.2192,242.4774,97600.0],["2021-12-06",246.1511,246.4171,242.7683,243.7823,37900.0],["2021-12-07",247.5642,254.6125,247.0988,249.318,53400.0],["2021-12-08",249.8333,252.2354,248.1045,249.8416,32700.0],["2021-12-09",248.4618,248.4618,243.0592,244.8379,47300.0],["2021-12-10",247.5309,248.1293,243.3335,244.148,28800.0],["2021-12-13",244.6634,250.7642,236.5512,237.2992,48200.0],["2021-12-14",235.7366,240.4909,232.7277,236.7506,106300.0],["2021-12-15",237.8228,241.0228,234.2488,235.5953,102600.0],["2021-12-16",239.4187,246.0182,239.4187,240.9896,55600.0],["2021-12-17",238.8119,241.9953,232.2207,240.815,134000.0],["2021-12-20",236.2602,236.2602,226.9677,231.747,71900.0],["2021-12-21",235.6286,242.2863,235.6286,240.4078,40600.0],["2021-12-22",240.7735,242.8681,240.2083,241.9454,37800.0],["2021-12-23",243.9735,248.9522,243.9735,246.4089,30200.0],["2021-12-27",248.3538,249.3927,245.3283,247.5392,36800.0],["2021-12-28",248.1294,251.1299,247.3564,247.8717,30700.0],["2021-12-29",247.8634,249.0021,244.8878,246.625,26300.0],["2021-12-30",247.7221,251.1465,246.4421,247.2151,25400.0],["2021-12-31",246.8411,249.0936,244.6967,246.9408,30900.0],["2022-01-03",249.3595,251.7616,237.8727,241.106,104000.0],["2022-01-04",243.1673,248.3289,243.1673,246.4421,43500.0],["2022-01-05",247.0322,247.0322,236.5678,237.9226,61500.0],["2022-01-06",238.5543,238.5543,231.6972,236.2353,40900.0],["2022-01-07",237.4987,243.3502,236.2104,241.0478,70700.0],["2022-01-10",240.4161,240.4161,232.4452,238.5459,61000.0],["2022-01-11",239.2442,242.5938,236.2519,242.3694,41900.0],["2022-01-12",244.6384,245.5361,242.386,243.5247,61200.0],["2022-01-13",245.3615,245.3615,236.8919,236.8919,36900.0],["2022-01-14",233.6005,237.0665,229.6773,236.3018,45600.0],["2022-01-18",233.933,237.5237,232.2624,235.4956,80200.0],["2022-01-19",237.507,237.507,229.3117,230.2176,96100.0],["2022-01-20",232.3537,236.0691,226.1532,227.641,86400.0],["2022-01-21",224.2748,225.214,217.1433,217.3594,98500.0],["2022-01-24",212.5968,219.2877,204.5012,218.1158,89600.0],["2022-01-25",214.8243,218.9968,207.8425,209.4966,76800.0],["2022-01-26",212.9376,216.0047,204.7922,207.6597,87000.0],["2022-01-27",209.1982,213.0363,203.763,205.2012,57100.0],["2022-01-28",206.0793,207.2416,199.8246,207.2416,67500.0],["2022-01-31",206.9907,218.8228,206.9907,218.8145,66500.0],["2022-02-01",219.843,220.7461,214.0231,219.0737,96400.0],["2022-02-02",218.0368,218.0368,213.3792,216.1554,64100.0],["2022-02-03",212.8106,215.9129,208.4206,209.4157,63700.0],["2022-02-04",224.3334,228.3053,213.3709,225.3535,73300.0],["2022-02-07",224.1159,227.0676,216.2975,218.0702,54600.0],["2022-02-08",218.6138,222.4017,218.6138,219.8179,34100.0],["2022-02-09",223.1626,226.4405,220.0436,225.7799,56500.0],["2022-02-10",222.3014,226.2565,214.5833,216.4731,76200.0],["2022-02-11",217.8278,221.5906,212.8692,214.2656,47300.0],["2022-02-14",214.1485,215.6536,209.5745,211.8741,58100.0],["2022-02-15",215.7791,221.3732,215.06,219.1071,38100.0],["2022-02-16",219.0821,221.3732,217.7191,220.721,30400.0],["2022-02-17",217.5183,219.2743,209.5327,209.8337,38300.0],["2022-02-18",209.4909,213.9646,208.521,211.0797,35600.0],["2022-02-22",210.3355,213.4879,204.4738,209.1899,46500.0],["2022-02-23",209.8254,212.1249,200.3932,200.4684,57100.0],["2022-02-24",193.5364,203.0523,192.441,201.798,74700.0],["2022-02-25",203.763,208.2199,203.3198,207.5844,39500.0],["2022-02-28",204.9002,206.3218,197.8261,201.2043,92700.0],["2022-03-01",199.6406,202.2997,190.4592,193.4946,61700.0],["2022-03-02",195.8945,202.4669,194.983,200.7611,44800.0],["2022-03-03",202.8348,202.8683,194.5984,196.254,48100.0],["2022-03-04",193.5615,193.5615,182.1475,184.2798,69500.0],["2022-03-07",183.3851,185.4003,172.8658,172.8658,80100.0],["2022-03-08",175.2071,178.5519,170.3823,172.2971,80000.0],["2022-03-09",178.0334,183.87,177.1972,181.4953,44500.0],["2022-03-10",178.6271,181.1441,174.4211,177.8411,48900.0],["2022-03-11",180.9517,182.1307,176.2523,176.9714,35100.0],["2022-03-14",178.9448,184.2881,177.3644,178.6522,42200.0],["2022-03-15",179.1623,184.0707,179.1623,182.4569,58200.0],["2022-03-16",186.2783,196.0199,182.6743,193.4528,58400.0],["2022-03-17",192.9929,198.6288,186.8469,197.9766,44100.0],["2022-03-18",197.4581,199.8078,194.1385,199.4399,102000.0],["2022-03-21",202.6425,204.5072,199.1054,200.5771,71800.0],["2022-03-22",202.676,207.7433,202.3499,203.3449,45700.0],["2022-03-23",202.1241,203.7881,197.7341,198.9884,35200.0],["2022-03-24",201.0705,203.4285,199.373,202.0906,27800.0],["2022-03-25",203.7045,204.6828,202.793,204.4738,30200.0],["2022-03-28",203.7965,203.7965,198.7208,200.8782,23900.0],["2022-03-29",203.7881,208.521,203.7881,206.8486,44100.0],["2022-03-30",206.0291,206.9239,201.982,202.8014,29500.0],["2022-03-31",203.2613,205.5441,200.4684,200.6775,31000.0],["2022-04-01",202.4669,204.7999,199.1138,200.4601,38200.0],["2022-04-04",200.8363,202.6007,198.4114,198.7041,35000.0],["2022-04-05",199.1974,200.6357,193.4444,194.0465,39600.0],["2022-04-06",193.6368,193.6368,184.9236,184.9236,31300.0],["2022-04-07",185.9772,186.1696,178.5519,182.5572,65700.0],["2022-04-08",174.0281,178.3512,164.9888,170.4157,112200.0],["2022-04-11",170.4157,174.0532,165.7247,166.31,57600.0],["2022-04-12",167.4389,169.3287,164.9303,165.7999,48600.0],["2022-04-13",165.9588,173.6351,165.9588,173.0999,40200.0],["2022-04-14",173.0916,173.9194,169.7468,169.7468,34700.0],["2022-04-18",168.0744,168.6681,165.5658,166.0842,33600.0],["2022-04-19",166.6111,175.6921,166.6111,175.2656,38800.0],["2022-04-20",177.8411,178.5184,174.4796,175.3827,30600.0],["2022-04-21",178.7526,178.7526,169.1949,170.1649,26600.0],["2022-04-22",168.9106,170.5914,163.7095,164.4286,84300.0],["2022-04-25",163.2078,165.6662,159.5202,165.0809,67200.0],["2022-04-26",164.345,164.345,153.7086,154.7204,68200.0],["2022-04-27",154.7288,157.5049,151.869,152.5463,64100.0],["2022-04-28",156.2813,156.2813,148.4656,155.1347,62500.0],["2022-04-29",159.4768,159.755,148.668,149.3678,58200.0],["2022-05-02",150.076,153.0101,147.6562,151.6442,75500.0],["2022-05-03",150.6577,153.0185,146.5854,149.9158,150300.0],["2022-05-04",151.0793,155.9947,147.1251,155.0251,69300.0],["2022-05-05",152.3946,155.3792,145.4725,148.5584,50700.0],["2022-05-06",148.1958,149.4942,143.331,147.3611,102800.0],["2022-05-09",145.6411,145.8604,139.4273,143.4912,80600.0],["2022-05-10",147.2009,147.2009,140.2873,144.5198,56600.0],["2022-05-11",143.5417,146.1048,139.0985,139.4779,59200.0],["2022-05-12",137.8254,143.6766,136.0042,143.0527,67100.0],["2022-05-13",146.1049,149.5364,144.3933,145.7845,74000.0],["2022-05-16",144.3427,146.6529,141.4677,144.4186,71600.0],["2022-05-17",149.0558,153.1281,148.6427,152.6475,83700.0],["2022-05-18",149.1232,150.3711,146.2819,147.5466,103500.0],["2022-05-19",146.9733,152.6222,146.9733,149.6038,76200.0],["2022-05-20",152.9341,154.9998,150.1856,154.7553,53100.0],["2022-05-23",157.1413,157.31,153.6592,153.811,48300.0],["2022-05-24",152.2175,153.44,147.7742,152.8498,59900.0],["2022-05-25",153.0438,157.3269,152.1163,155.4298,45600.0],["2022-05-26",156.6692,162.9842,156.6692,161.6689,34500.0],["2022-05-27",162.8661,164.4934,161.6605,163.5322,43300.0],["2022-05-31",162.2169,164.409,160.3873,162.4361,48000.0],["2022-06-01",162.4446,162.5037,156.9981,159.7719,49400.0],["2022-06-02",159.4684,164.8138,158.9709,164.485,48500.0],["2022-06-03",162.3097,164.3922,160.9101,162.394,40200.0],["2022-06-06",163.6502,167.6213,163.6502,166.4325,40000.0],["2022-06-07",164.1056,165.9014,162.7987,164.1224,33500.0],["2022-06-08",162.1242,163.4226,160.4548,161.1883,29500.0],["2022-06-09",159.4599,162.5457,157.5376,158.406,40500.0],["2022-06-10",154.8818,155.2443,147.5466,153.4485,39300.0],["2022-06-13",148.1452,149.393,143.4406,145.0594,69500.0],["2022-06-14",146.6529,149.4605,144.25,148.6933,57000.0],["2022-06-15",149.7472,153.381,147.5972,150.5819,51100.0],["2022-06-16",145.3292,145.3292,140.2114,142.0157,61100.0],["2022-06-17",142.4289,146.4,142.4289,143.879,90900.0],["2022-06-21",147.5213,148.8282,147.0913,148.2127,41500.0],["2022-06-22",145.9868,149.8483,145.9868,147.7321,44200.0],["2022-06-23",147.555,154.2242,147.555,154.2242,66700.0],["2022-06-24",155.6743,162.942,154.3253,160.4126,210800.0],["2022-06-27",161.6774,161.6774,156.3741,158.3386,51400.0],["2022-06-28",160.1091,161.7954,155.0251,155.7586,49900.0],["2022-06-29",156.9474,156.9474,150.5313,151.7116,40000.0],["2022-06-30",148.1705,148.1705,140.1187,144.191,87900.0],["2022-07-01",143.0949,147.6984,140.9534,146.4927,59800.0],["2022-07-05",144.6969,151.366,141.8303,151.1468,62400.0],["2022-07-06",150.7926,150.7926,146.5096,147.7658,52000.0],["2022-07-07",149.646,152.5632,149.5111,151.8212,37800.0],["2022-07-08",152.2681,152.2681,146.9733,147.5045,52600.0],["2022-07-11",145.3545,145.3545,140.3379,141.2148,51600.0],["2022-07-12",141.3918,146.3494,141.3918,145.481,66000.0],["2022-07-13",142.2687,146.5349,141.3918,146.1133,74400.0],["2022-07-14",144.3849,149.0726,141.611,148.5836,66800.0],["2022-07-15",151.2901,153.1281,145.8604,152.2007,109700.0],["2022-07-18",153.1786,154.1567,149.5448,149.9326,51900.0],["2022-07-19",152.4282,157.5291,152.4282,155.6996,59300.0],["2022-07-20",155.9357,159.9995,155.9357,159.7635,45800.0],["2022-07-21",160.0586,162.4362,158.9288,161.534,57800.0],["2022-07-22",161.357,163.566,158.3639,160.3452,34900.0],["2022-07-25",161.9134,162.9505,160.2356,162.9336,32500.0],["2022-07-26",161.8291,163.5491,160.2103,160.9523,39600.0],["2022-07-27",161.6015,165.893,160.8005,165.3112,48500.0],["2022-07-28",165.9144,172.0742,161.0291,171.9468,35400.0],["2022-07-29",170.3155,176.2543,170.3155,175.2943,60300.0],["2022-08-01",172.8814,176.2204,169.8822,173.816,44500.0],["2022-08-02",172.2017,174.7081,169.5848,172.4056,64400.0],["2022-08-03",173.748,177.6053,170.3155,176.2714,48000.0],["2022-08-04",177.2314,177.6053,172.0487,176.4158,47000.0],["2022-08-05",175.1923,184.2663,170.9612,174.2662,70700.0],["2022-08-08",176.2713,178.2934,174.4022,176.3903,38800.0],["2022-08-09",176.1099,176.1099,169.7208,173.5526,63700.0],["2022-08-10",178.251,180.1201,177.6562,179.7803,48800.0],["2022-08-11",182.2272,183.884,179.1346,181.3096,37600.0],["2022-08-12",183.2638,185.9741,181.8534,185.3198,39000.0],["2022-08-15",183.935,188.4125,182.9579,187.7413,31500.0],["2022-08-16",186.5943,189.0667,184.6571,186.7132,41000.0],["2022-08-17",185.1159,186.093,182.0573,183.9435,40600.0],["2022-08-18",186.008,186.6368,183.1363,186.3054,49200.0],["2022-08-19",183.765,185.1329,178.0386,179.6104,56000.0],["2022-08-22",176.4413,176.5602,173.0683,174.9969,49600.0],["2022-08-23",175.5067,178.149,173.5441,173.8839,50700.0],["2022-08-24",174.5126,175.3027,172.516,174.3767,37700.0],["2022-08-25",176.076,178.336,175.3708,177.4269,31000.0],["2022-08-26",178.2085,178.2085,168.5823,169.2195,56700.0],["2022-08-29",168.0895,169.4744,165.9314,167.8601,58300.0],["2022-08-30",169.4234,172.9663,165.0393,165.3962,69900.0],["2022-08-31",166.7131,167.3758,161.6918,162.4904,54200.0],["2022-09-01",161.318,162.0572,156.781,161.4964,44800.0],["2022-09-02",163.8753,164.9883,157.9534,157.9704,40300.0],["2022-09-06",157.911,158.2848,155.6425,157.6051,48700.0],["2022-09-07",156.3477,160.6808,155.4896,160.154,39000.0],["2022-09-08",159.2789,164.2831,158.837,164.0452,33800.0],["2022-09-09",165.1838,169.8992,165.1838,167.4523,45000.0],["2022-09-12",169.6528,171.0462,167.4098,170.7403,39300.0],["2022-09-13",165.9484,167.8346,160.1625,161.1056,56700.0],["2022-09-14",162.7029,167.4863,157.0614,158.7691,48700.0],["2022-09-15",158.5737,161.1056,157.1548,158.2339,46500.0],["2022-09-16",157.8091,158.5312,154.623,157.9195,134300.0],["2022-09-19",156.4072,164.9798,156.4072,163.5015,50000.0],["2022-09-20",161.3604,161.8702,157.1803,158.7096,39200.0],["2022-09-21",161.1735,161.1735,153.7138,154.1981,43200.0],["2022-09-22",153.6714,153.6714,148.3443,149.8821,53300.0],["2022-09-23",147.0868,148.7011,142.0995,145.5829,55100.0],["2022-09-26",145.5659,148.4801,143.3144,143.3144,48300.0],["2022-09-27",144.8523,146.3986,139.6356,140.8166,48600.0],["2022-09-28",142.074,143.6713,141.1394,141.8021,69700.0],["2022-09-29",139.8735,139.8735,135.9822,137.8089,56700.0],["2022-09-30",137.7494,141.2499,135.0816,135.5319,69600.0],["2022-10-03",137.5285,140.5362,135.0561,139.0069,65700.0],["2022-10-04",142.2269,144.6569,141.7597,143.7563,90000.0],["2022-10-05",140.6381,142.6178,138.1997,141.5218,50700.0],["2022-10-06",142.4564,143.6628,138.0808,140.2558,62400.0],["2022-10-07",138.4036,138.4036,131.4282,133.0595,68700.0],["2022-10-10",133.6118,134.6738,130.91,132.8046,46500.0],["2022-10-11",131.1818,131.7171,127.4945,128.9983,57800.0],["2022-10-12",128.6839,128.6839,124.1045,125.5318,63100.0],["2022-10-13",122.8301,133.119,120.4766,132.7027,76600.0],["2022-10-14",133.5268,133.5268,125.0051,125.7358,66000.0],["2022-10-17",128.0212,132.1419,127.5539,130.0518,52300.0],["2022-10-18",133.4248,135.1411,130.5361,132.2269,62200.0],["2022-10-19",130.9015,130.9694,126.1266,128.616,55300.0],["2022-10-20",129.5591,134.3594,128.4545,130.774,68300.0],["2022-10-21",129.7205,138.0978,123.1784,137.5795,71000.0],["2022-10-24",139.5761,142.159,137.2736,141.046,48200.0],["2022-10-25",140.927,145.7699,139.7376,145.7699,52200.0],["2022-10-26",147.2567,149.5252,144.6739,146.1352,87800.0],["2022-10-27",148.5142,149.6187,145.3026,146.2117,76400.0],["2022-10-28",146.572,151.4446,145.6712,150.295,89300.0],["2022-10-31",149.5316,149.6945,145.4654,147.1124,69000.0],["2022-11-01",149.849,150.6982,145.3109,148.4249,47500.0],["2022-11-02",148.4249,150.6553,144.1271,144.1271,64500.0],["2022-11-03",141.6479,141.6479,137.4788,139.9665,57700.0],["2022-11-04",143.0119,146.3146,140.6013,144.1185,55700.0],["2022-11-07",145.4739,145.5769,142.1026,145.3452,57100.0],["2022-11-08",146.0916,148.2448,142.806,147.1038,47400.0],["2022-11-09",147.121,147.121,142.1626,143.2092,61600.0],["2022-11-10",150.6725,161.3784,148.6394,160.8895,104600.0],["2022-11-11",162.5623,173.7143,162.5623,173.4827,94300.0],["2022-11-14",171.5268,171.7327,161.8074,162.262,83900.0],["2022-11-15",164.5353,170.952,164.5353,165.7964,76000.0],["2022-11-16",163.9863,166.5513,161.8331,164.012,53100.0],["2022-11-17",160.6064,162.7682,159.1652,162.4422,59000.0],["2022-11-18",166.7743,166.7743,158.1358,161.1297,66200.0],["2022-11-21",159.0708,163.9263,158.8564,161.7988,47200.0],["2022-11-22",161.9446,163.8662,160.3147,162.7596,51000.0],["2022-11-23",161.8245,165.2902,160.4177,165.0415,34400.0],["2022-11-25",164.0635,166.2682,163.5402,166.1567,21000.0],["2022-11-28",165.0157,165.4189,161.6958,163.077,52500.0],["2022-11-29",163.077,164.9642,160.9237,162.3049,53100.0],["2022-11-30",163.3858,166.8,158.7877,166.3711,86900.0],["2022-12-01",168.0868,173.3454,166.2081,170.729,75700.0],["2022-12-02",166.4569,171.9128,166.4569,170.1028,78600.0],["2022-12-05",169.4594,169.4594,164.4066,165.05,82600.0],["2022-12-06",165.3932,166.3969,161.0182,162.8025,69200.0],["2022-12-07",163.8748,165.4961,160.898,162.0904,70200.0],["2022-12-08",164.3895,166.7657,162.5623,164.6554,67600.0],["2022-12-09",162.7596,165.1015,161.8417,164.175,81500.0],["2022-12-12",164.2865,166.8515,162.2963,166.3197,37900.0],["2022-12-13",174.4435,178.1408,168.3527,170.1456,85900.0],["2022-12-14",168.653,172.0587,165.7792,166.7314,54200.0],["2022-12-15",164.278,164.9128,158.3588,161.2326,90100.0],["2022-12-16",158.1529,163.2486,151.9936,162.4079,229900.0],["2022-12-19",163.566,163.8405,158.7878,161.0353,96500.0],["2022-12-20",161.0353,165.3331,159.2424,162.7338,71900.0],["2022-12-21",165.2902,167.4177,164.0721,166.1995,61000.0],["2022-12-22",164.2008,164.4238,156.7289,160.7951,82000.0],["2022-12-23",161.7902,165.6162,159.4397,162.9397,57800.0],["2022-12-27",163.9005,165.4275,161.4471,164.99,64800.0],["2022-12-28",165.2474,165.9336,158.1873,158.2301,73900.0],["2022-12-29",160.2546,166.6713,158.8392,163.6088,92700.0],["2022-12-30",160.778,164.7069,159.8172,164.2265,101500.0],["2023-01-03",167.0059,168.7131,164.7069,166.517,100500.0],["2023-01-04",166.6885,173.4312,166.6885,173.3797,91300.0],["2023-01-05",172.6248,172.6248,169.3478,169.9397,86600.0],["2023-01-06",172.7878,176.5109,171.1064,175.8589,53700.0],["2023-01-09",177.0599,180.3112,175.6702,176.4509,79400.0],["2023-01-10",174.9925,182.1812,174.7694,181.7009,74500.0],["2023-01-11",183.6396,185.81,181.9925,183.2707,83300.0],["2023-01-12",184.8663,185.9558,181.0318,182.7818,70200.0],["2023-01-13",180.7658,185.9301,179.6334,184.2487,40600.0],["2023-01-17",182.8246,184.8663,181.0746,181.4435,69100.0],["2023-01-18",181.8896,184.832,179.9594,181.7523,77700.0],["2023-01-19",180.7572,182.7732,177.3172,181.7523,88400.0],["2023-01-20",183.2965,187.0024,181.718,187.0024,62300.0],["2023-01-23",186.8909,188.5637,184.8063,187.3713,68400.0],["2023-01-24",185.7156,187.6115,184.4803,184.6605,85300.0],["2023-01-25",182.4129,182.5072,177.3773,180.0538,60300.0],["2023-01-26",181.7438,183.3308,177.892,183.3308,62300.0],["2023-01-27",182.6617,185.1065,182.4043,183.8884,44300.0],["2023-01-30",182.6176,185.2543,180.2142,180.7502,61700.0],["2023-01-31",181.3208,186.0669,180.1624,185.7643,76500.0],["2023-02-01",185.0036,193.9425,183.5426,191.7208,100600.0],["2023-02-02",194.3229,203.4348,189.9312,199.363,99200.0],["2023-02-03",198.9653,214.5955,191.9715,211.8032,141600.0],["2023-02-06",206.3136,206.3136,186.7585,187.5106,181800.0],["2023-02-07",186.2745,191.3059,184.3639,190.3895,93500.0],["2023-02-08",189.0062,194.4699,184.9949,187.5971,86400.0],["2023-02-09",189.9831,190.1733,184.6838,185.0468,70100.0],["2023-02-10",183.7674,184.7442,181.3813,184.1909,64600.0],["2023-02-13",185.4013,188.2455,184.9344,186.8277,77300.0],["2023-02-14",186.0151,189.5076,184.0613,187.4674,89900.0],["2023-02-15",185.2889,188.185,184.6146,187.5539,77500.0],["2023-02-16",183.7328,188.4184,182.7386,185.6174,51100.0],["2023-02-17",186.1534,187.9429,184.1391,187.2773,86700.0],["2023-02-21",183.9921,185.5223,179.2547,180.854,75000.0],["2023-02-22",181.5456,183.2746,179.1941,181.2776,76800.0],["2023-02-23",183.5858,184.0094,179.8684,182.3409,51300.0],["2023-02-24",178.9002,180.6724,176.9724,179.9549,70100.0],["2023-02-27",182.6089,183.0152,178.589,180.1192,60700.0],["2023-02-28",181.1393,183.2832,179.8166,181.9173,43800.0],["2023-03-01",182.2804,183.2313,177.1625,178.6581,49600.0],["2023-03-02",176.0387,177.5775,174.6901,176.3326,39100.0],["2023-03-03",178.4248,180.8972,174.8544,179.9722,31200.0],["2023-03-06",180.3007,182.8683,173.2723,174.8976,71900.0],["2023-03-07",175.3385,175.3385,169.7105,170.0304,55100.0],["2023-03-08",170.869,173.7218,169.0103,173.3674,72100.0],["2023-03-09",173.0908,173.0908,165.9845,166.4341,58000.0],["2023-03-10",165.9932,166.6329,155.6105,157.6939,97800.0],["2023-03-13",153.5616,153.5789,146.7753,149.6195,130100.0],["2023-03-14",155.2215,156.622,148.4611,149.0749,145400.0],["2023-03-15",144.2855,147.9078,142.643,147.8991,91700.0],["2023-03-16",145.5736,153.7259,143.8532,152.3427,113200.0],["2023-03-17",150.2074,151.4177,146.879,148.2449,165800.0],["2023-03-20",150.5791,151.0719,146.1615,146.8963,83500.0],["2023-03-21",150.0604,153.9939,149.559,153.1034,84100.0],["2023-03-22",153.1034,153.9679,148.2449,148.8414,96500.0],["2023-03-23",148.6858,152.4378,145.2278,146.4122,64700.0],["2023-03-24",144.6227,145.6687,142.643,145.4526,79200.0],["2023-03-27",151.3139,152.7836,149.1008,151.8931,63800.0],["2023-03-28",150.3197,153.3109,149.1527,152.2476,63900.0],["2023-03-29",153.8469,154.5385,151.3571,154.1581,89200.0],["2023-03-30",156.1465,158.204,153.4925,155.4808,98600.0],["2023-03-31",156.3367,165.2756,154.9103,164.5927,146700.0],["2023-04-03",163.9357,164.0826,156.9246,160.1492,84700.0],["2023-04-04",160.1837,160.3134,155.0399,156.9159,103400.0],["2023-04-05",154.9103,157.0802,153.8383,155.4203,113100.0],["2023-04-06",155.3771,157.4173,153.4492,154.9276,110000.0],["2023-04-10",154.5731,156.864,153.0516,155.7142,49800.0],["2023-04-11",156.0341,160.6246,156.0341,158.3423,63000.0],["2023-04-12",160.2096,160.322,156.2934,156.3021,47100.0],["2023-04-13",157.6939,158.0916,155.6797,157.5902,41100.0],["2023-04-14",158.8264,160.6938,156.3453,159.2328,50900.0],["2023-04-17",159.2328,162.587,158.2905,162.2153,38800.0],["2023-04-18",162.8723,163.0279,160.9704,162.051,51000.0],["2023-04-19",160.4949,165.2151,160.4949,163.0625,73100.0],["2023-04-20",161.2211,162.2758,160.2961,161.9127,65300.0],["2023-04-21",162.492,164.1605,160.0973,163.4429,70400.0],["2023-04-24",163.1317,163.6245,160.1492,162.1029,55700.0],["2023-04-25",160.322,162.0942,157.3654,157.3654,47400.0],["2023-04-26",156.5355,158.7659,153.017,153.7864,77200.0],["2023-04-27",154.9557,155.4094,152.7393,155.4094,85200.0],["2023-04-28",156.8405,160.5403,152.5909,158.9958,43000.0],["2023-05-01",159.467,161.0551,153.0796,153.6555,50600.0],["2023-05-02",152.5997,153.5683,149.118,152.8265,53100.0],["2023-05-03",153.0621,155.357,150.645,151.029,44500.0],["2023-05-04",149.3885,149.3885,144.2576,145.9679,54400.0],["2023-05-05",149.4147,150.1913,144.7376,147.2768,98600.0],["2023-05-08",148.1931,148.1931,144.5892,145.776,38100.0],["2023-05-09",144.2402,149.2489,143.9784,146.2995,49700.0],["2023-05-10",149.3798,149.3798,144.9121,148.5246,54800.0],["2023-05-11",146.7795,150.3047,146.7795,149.4583,44600.0],["2023-05-12",150.4967,151.0464,147.7829,149.6328,27900.0],["2023-05-15",150.1128,154.0569,148.6904,152.2332,33200.0],["2023-05-16",150.6712,151.6485,149.7899,150.0081,31900.0],["2023-05-17",150.9766,157.1372,150.9766,155.7934,46200.0],["2023-05-18",154.3187,160.4181,154.3187,159.8946,38600.0],["2023-05-19",162.1633,162.1633,156.7008,160.1476,52400.0],["2023-05-22",161.5438,163.6031,160.6624,161.7794,64700.0],["2023-05-23",160.8195,166.2034,160.4094,164.1441,62100.0],["2023-05-24",162.46,163.2104,160.6799,161.6572,50700.0],["2023-05-25",162.2681,165.6799,161.3518,164.9731,44400.0],["2023-05-26",164.6764,170.5228,164.0481,169.5891,31400.0],["2023-05-30",169.9731,170.6711,169.275,170.1563,32900.0],["2023-05-31",168.8125,168.8125,165.5839,166.4739,42900.0],["2023-06-01",165.8631,171.343,165.7933,169.9033,33100.0],["2023-06-02",172.5996,177.713,171.8404,176.1685,58900.0],["2023-06-05",174.5193,175.8893,169.8858,173.6118,60800.0],["2023-06-06",173.0184,181.2208,173.0184,180.6362,57800.0],["2023-06-07",182.2418,187.1458,182.2418,185.706,72800.0],["2023-06-08",184.589,184.685,181.0812,184.3273,50500.0],["2023-06-09",185.8543,185.8543,181.692,183.4459,36100.0],["2023-06-12",182.3028,185.8107,180.9329,185.6187,47300.0],["2023-06-13",185.2609,189.4319,185.2609,187.6082,44400.0],["2023-06-14",187.0934,188.8735,176.4914,184.9032,44600.0],["2023-06-15",184.781,188.3237,184.336,187.9398,49700.0],["2023-06-16",189.048,189.3534,182.3639,184.6938,105400.0],["2023-06-20",184.4494,184.4756,181.6571,181.9625,33400.0],["2023-06-21",181.0638,181.8055,178.4896,178.4896,20200.0],["2023-06-22",178.0708,178.0708,172.7392,174.0917,43500.0],["2023-06-23",172.4774,172.9399,169.912,171.7008,77200.0],["2023-06-26",171.343,174.7723,171.2732,171.9451,32500.0],["2023-06-27",173.6816,175.9591,173.6205,174.7374,32100.0],["2023-06-28",173.3587,175.3919,173.2191,173.4722,23700.0],["2023-06-29",174.7898,177.3029,174.2139,174.5891,32500.0],["2023-06-30",176.8579,176.8579,172.1807,172.3116,31500.0],["2023-07-03",171.8055,175.0777,171.8055,174.0045,23700.0],["2023-07-05",172.2942,173.891,170.6624,171.3256,47200.0],["2023-07-06",168.9696,168.9696,164.2663,168.1581,44000.0],["2023-07-07",168.8997,170.4704,168.6205,168.6292,31500.0],["2023-07-10",167.9399,171.2645,167.5385,170.165,29200.0],["2023-07-11",169.3535,172.8875,169.3273,172.1982,22600.0],["2023-07-12",175.6973,176.6484,174.6414,175.6536,33300.0],["2023-07-13",177.2418,180.0079,175.6275,179.4582,39200.0],["2023-07-14",179.4407,180.898,177.0934,180.2872,40400.0],["2023-07-17",179.3796,183.8386,179.2313,181.4128,33800.0],["2023-07-18",181.3081,188.8735,181.3081,188.8735,35600.0],["2023-07-19",188.1231,190.6623,187.6082,188.9608,26600.0],["2023-07-20",188.0358,189.6588,186.4651,189.0742,27500.0],["2023-07-21",189.7636,189.7636,186.98,187.425,20700.0],["2023-07-24",187.1719,190.8281,187.1719,190.7321,25600.0],["2023-07-25",190.165,194.6763,189.1877,189.3273,44300.0],["2023-07-26",189.0393,191.1772,188.0184,189.2225,19900.0],["2023-07-27",188.7426,189.4232,182.3988,183.9608,34600.0],["2023-07-28",177.8836,184.5676,175.421,177.4614,58900.0],["2023-07-31",178.4289,183.5299,177.9716,180.9354,46200.0],["2023-08-01",179.493,181.4894,177.5757,180.5572,43800.0],["2023-08-02",180.1174,181.3487,176.6171,178.7806,38100.0],["2023-08-03",177.6549,180.3549,177.6549,179.5985,30800.0],["2023-08-04",178.8686,184.0487,178.8686,181.1289,47900.0],["2023-08-07",181.0409,185.9924,180.9266,184.6292,35600.0],["2023-08-08",182.0874,182.0874,178.0418,181.0409,50000.0],["2023-08-09",179.4666,180.3022,177.6022,178.8246,30700.0],["2023-08-10",178.9213,182.5536,177.136,178.0946,36300.0],["2023-08-11",177.8836,178.8862,174.8845,176.3005,62200.0],["2023-08-14",175.6233,176.9689,173.706,175.4562,39500.0],["2023-08-15",173.4774,174.8757,170.4344,171.6217,35700.0],["2023-08-16",170.5663,174.3217,170.5663,172.1318,22900.0],["2023-08-17",173.7852,180.0822,172.4835,176.4324,65800.0],["2023-08-18",175.377,176.0454,172.6858,173.6972,41800.0],["2023-08-21",174.3832,174.3832,171.2963,172.5011,23300.0],["2023-08-22",172.4748,173.4774,170.7598,171.7448,21600.0],["2023-08-23",171.7624,176.7842,171.7624,176.4764,22000.0],["2023-08-24",175.3682,179.106,173.4862,173.5653,38900.0],["2023-08-25",175.7025,177.9627,175.166,176.5907,21900.0],["2023-08-28",177.2679,179.5898,176.3885,178.596,32500.0],["2023-08-29",179.3083,180.0999,178.5696,179.6513,24700.0],["2023-08-30",178.596,181.1992,178.3673,180.0559,18700.0],["2023-08-31",179.4842,183.2396,179.0709,182.1402,83800.0],["2023-09-01",182.8878,186.8894,182.8878,185.2008,33900.0],["2023-09-05",183.2836,184.6908,177.6813,177.866,44100.0],["2023-09-06",177.1272,178.5344,175.3507,176.8282,24800.0],["2023-09-07",175.4562,175.9927,173.4686,175.9663,33300.0],["2023-09-08",174.1018,177.5758,173.75,176.195,23100.0],["2023-09-11",177.1184,177.136,173.8995,175.9663,30600.0],["2023-09-12",175.4562,179.6249,174.7438,177.6373,22600.0],["2023-09-13",174.9109,178.42,174.9109,177.6461,28700.0],["2023-09-14",178.8862,181.3927,178.8862,180.7243,38400.0],["2023-09-15",180.0559,181.8412,179.3259,181.8325,115800.0],["2023-09-18",182.492,182.492,178.1034,179.8976,36300.0],["2023-09-19",179.9416,180.9969,179.282,180.3373,26900.0],["2023-09-20",181.8061,181.8061,178.4025,178.851,22800.0],["2023-09-21",176.7842,179.792,175.0165,177.3471,39500.0],["2023-09-22",177.4526,179.6777,175.7816,176.6787,35700.0],["2023-09-25",177.136,178.6047,176.3357,178.6047,20800.0],["2023-09-26",178.1474,178.1474,174.524,174.5328,34200.0],["2023-09-27",173.7764,176.3445,172.3956,175.9136,30000.0],["2023-09-28",175.4386,179.8272,175.4122,177.9715,38600.0],["2023-09-29",179.2819,179.8624,176.6523,177.6461,28400.0],["2023-10-02",177.6285,177.9012,173.0289,174.5943,28500.0],["2023-10-03",172.9585,172.9585,167.8399,168.4292,28700.0],["2023-10-04",169.0272,169.2383,165.3862,168.693,28400.0],["2023-10-05",167.4002,171.5249,167.365,170.4872,25700.0],["2023-10-06",168.2885,171.9383,167.5145,169.6253,37300.0],["2023-10-09",167.8927,170.7862,167.1979,170.153,34800.0],["2023-10-10",171.0588,172.7298,169.5197,169.678,29100.0],["2023-10-11",171.0148,172.422,166.723,167.277,29400.0],["2023-10-12",168.1917,168.1917,161.5604,163.7415,24100.0],["2023-10-13",164.9025,164.9025,157.5412,159.7487,41700.0],["2023-10-16",162.0441,164.1461,159.6871,160.2852,42200.0],["2023-10-17",158.6054,162.1233,158.2184,159.6432,41900.0],["2023-10-18",157.5236,157.5236,154.0937,156.0725,37300.0],["2023-10-19",155.3337,156.3627,151.2441,151.5871,46300.0],["2023-10-20",152.7305,152.7305,149.5203,150.3383,53800.0],["2023-10-23",151.033,153.0734,149.5203,150.3998,69300.0],["2023-10-24",151.0946,152.3347,149.5995,151.464,38200.0],["2023-10-25",150.2943,150.8044,148.4386,150.3998,37600.0],["2023-10-26",151.077,152.9855,151.077,152.6161,58000.0],["2023-10-27",148.5705,160.2588,148.5705,153.047,43600.0],["2023-10-30",155.599,160.8097,153.7762,159.796,57300.0],["2023-10-31",158.5689,164.3575,158.5689,163.8151,40300.0],["2023-11-01",164.8733,166.5627,161.6366,166.2159,42800.0],["2023-11-02",166.9806,172.7959,166.9806,172.7781,29500.0],["2023-11-03",175.5257,180.0161,175.5257,178.7535,30700.0],["2023-11-06",178.0421,178.0421,175.3479,177.313,27900.0],["2023-11-07",178.7979,178.7979,171.4888,173.036,56300.0],["2023-11-08",173.8541,174.3787,171.7645,172.3602,28800.0],["2023-11-09",170.7686,173.9341,170.7686,171.5955,44800.0],["2023-11-10",170.0305,172.7692,169.9683,171.8356,39400.0],["2023-11-13",171.231,172.0846,169.3992,171.0887,56600.0],["2023-11-14",176.2904,181.2877,174.7433,181.0209,35600.0],["2023-11-15",180.2117,185.2268,178.8868,179.7049,71600.0],["2023-11-16",178.1044,178.1044,175.917,176.0059,53700.0],["2023-11-17",178.629,179.1981,176.0593,177.0107,77500.0],["2023-11-20",175.9792,181.2521,175.1701,176.0948,45000.0],["2023-11-21",175.5169,175.5346,172.3513,172.3513,58400.0],["2023-11-22",174.192,175.0811,172.9026,174.272,35600.0],["2023-11-24",173.5873,176.2282,173.5873,176.0948,10600.0],["2023-11-27",174.9211,174.9211,172.0045,172.6181,29500.0],["2023-11-28",170.8041,173.0093,170.4662,170.6085,32800.0],["2023-11-29",172.3602,175.0367,172.3602,173.4361,34200.0],["2023-11-30",174.0141,176.8595,172.7248,173.9429,67100.0],["2023-12-01",172.6981,179.4293,172.6981,178.9313,49500.0],["2023-12-04",177.1974,182.5948,177.1974,181.7323,34700.0],["2023-12-05",180.3896,181.3944,177.8643,179.6693,74400.0],["2023-12-06",180.5852,182.9771,180.3096,180.603,42700.0],["2023-12-07",180.3362,183.7952,180.3362,183.7863,36000.0],["2023-12-08",183.1994,186.0893,182.3458,183.564,36600.0],["2023-12-11",182.6481,184.7466,181.9279,182.3992,38000.0],["2023-12-12",183.155,185.4224,182.2035,184.9245,31500.0],["2023-12-13",184.1953,193.2206,182.3636,192.9894,71800.0],["2023-12-14",195.6925,201.6945,195.6925,200.6453,59900.0],["2023-12-15",201.7301,201.739,194.5544,195.5502,96300.0],["2023-12-18",195.648,195.648,193.2206,193.8252,42500.0],["2023-12-19",195.6303,202.2903,195.6303,201.4989,69700.0],["2023-12-20",205.1179,211.1911,203.6774,209.7417,78300.0],["2023-12-21",210.7554,210.7554,207.1186,209.4127,53300.0],["2023-12-22",210.9599,213.9564,209.5727,213.6986,30800.0],["2023-12-26",215.2902,216.3661,212.8716,216.2505,22500.0],["2023-12-27",215.5392,219.6028,215.5392,218.2067,27700.0],["2023-12-28",216.8641,220.403,216.3839,219.7272,29400.0],["2023-12-29",215.717,216.5351,213.4051,214.9701,33400.0],["2024-01-02",212.925,213.6274,207.8477,209.5194,32000.0],["2024-01-03",208.6658,208.6658,203.4196,203.7219,46600.0],["2024-01-04",205.4736,212.2581,205.4736,211.6445,24800.0],["2024-01-05",209.3593,212.4804,207.5454,208.2478,49700.0],["2024-01-08",207.8655,212.347,207.8655,212.0269,22600.0],["2024-01-09",209.1193,210.293,206.6562,207.5098,37500.0],["2024-01-10",207.5098,210.3552,205.9093,207.4031,31900.0],["2024-01-11",207.0119,208.9592,205.0824,206.9852,38100.0],["2024-01-12",210.1952,211.3333,208.2123,210.8799,31400.0],["2024-01-16",208.1945,211.2088,203.5974,204.8778,42000.0],["2024-01-17",200.9565,206.5495,200.9565,203.882,38400.0],["2024-01-18",204.291,206.7985,203.0906,206.1761,40600.0],["2024-01-19",205.3491,215.5659,205.3135,213.5385,39200.0],["2024-01-22",214.1076,218.3312,214.1076,217.5754,37900.0],["2024-01-23",220.4031,220.4031,213.4052,215.8504,31900.0],["2024-01-24",219.416,220.0118,211.3244,214.2943,65800.0],["2024-01-25",218.3846,218.3846,213.8409,217.5399,24000.0],["2024-01-26",219.505,220.6609,216.4462,218.7047,24800.0],["2024-01-29",218.1979,219.8962,216.7574,219.3449,41200.0],["2024-01-30",218.6998,220.7787,217.8664,217.8664,31400.0],["2024-01-31",217.8753,219.318,211.1815,211.5758,43900.0],["2024-02-01",213.8519,214.9451,206.9251,214.3537,39800.0],["2024-02-02",209.4073,217.8843,206.1813,206.9789,56800.0],["2024-02-05",205.0433,210.2138,202.83,208.332,55300.0],["2024-02-06",206.8803,208.9682,206.038,206.1007,41800.0],["2024-02-07",206.2441,210.5901,202.9016,208.0183,33300.0],["2024-02-08",205.8857,211.083,204.5863,207.6151,31000.0],["2024-02-09",209.5058,212.6063,206.4681,209.7747,49300.0],["2024-02-12",209.6761,214.291,209.6761,213.2246,48200.0],["2024-02-13",206.262,209.3535,202.2655,204.4698,45900.0],["2024-02-14",208.4216,209.237,203.7082,207.0237,42500.0],["2024-02-15",207.6599,212.4092,207.4359,211.298,44400.0],["2024-02-16",207.6599,211.7013,207.6599,209.0041,42000.0],["2024-02-20",205.796,211.298,205.6347,207.4448,42300.0],["2024-02-21",205.4555,207.8839,203.6364,206.1007,67600.0],["2024-02-22",206.0918,210.4378,206.0111,210.4378,113500.0],["2024-02-23",209.4521,213.5024,209.2281,211.0382,44400.0],["2024-02-26",209.2012,212.3733,206.6115,206.952,40400.0],["2024-02-27",209.8643,209.8643,206.3158,207.4628,49600.0],["2024-02-28",204.7655,207.8929,204.6491,204.9985,84700.0],["2024-02-29",208.6366,208.6366,205.7423,208.1796,39900.0],["2024-03-01",209.4252,212.1851,205.6885,211.6206,97300.0],["2024-03-04",209.255,212.1224,202.8389,203.6544,131000.0],["2024-03-05",203.0002,206.3606,201.459,203.5737,99000.0],["2024-03-06",213.4755,226.2627,209.703,220.1066,148700.0],["2024-03-07",221.7823,226.1014,221.7823,222.4185,67800.0],["2024-03-08",223.5117,227.2753,222.5798,224.4885,55200.0],["2024-03-11",222.6157,224.7842,220.2679,223.1981,51600.0],["2024-03-12",221.2625,225.2591,221.0923,221.6031,58400.0],["2024-03-13",220.7787,223.8523,214.7749,216.6118,52900.0],["2024-03-14",216.6118,216.6118,207.176,209.6851,83500.0],["2024-03-15",207.8481,212.4181,207.2567,207.2925,315100.0],["2024-03-18",208.7173,209.3714,206.5308,207.3284,49100.0],["2024-03-19",205.0344,210.8679,205.0344,209.6582,44000.0],["2024-03-20",207.5614,217.0778,207.5614,215.214,37400.0],["2024-03-21",215.9308,221.4776,215.9308,220.4113,49300.0],["2024-03-22",219.7571,220.4382,217.6334,218.1083,41400.0],["2024-03-25",218.9865,220.1156,218.2876,218.4757,24800.0],["2024-03-26",219.5331,220.465,212.9648,214.4881,49600.0],["2024-03-27",217.5975,221.8809,217.5975,221.8809,38000.0],["2024-03-28",225.8954,236.0212,218.404,222.2124,102700.0],["2024-04-01",221.0475,221.0475,216.1728,216.818,50000.0],["2024-04-02",212.2748,217.266,212.2748,217.266,52900.0],["2024-04-03",214.6763,220.7249,214.6763,219.103,27700.0],["2024-04-04",220.4382,221.9974,215.1244,215.6441,21200.0],["2024-04-05",214.4254,217.2212,213.9863,216.2982,24400.0],["2024-04-08",213.61,217.8216,212.463,214.739,40300.0],["2024-04-09",214.7839,215.0079,212.0328,214.739,22200.0],["2024-04-10",208.2424,209.4252,204.2279,204.5953,43200.0],["2024-04-11",206.728,209.6492,204.6132,207.4897,34400.0],["2024-04-12",204.6401,205.3211,202.0862,202.1848,32300.0],["2024-04-15",204.7835,206.3337,199.1291,200.7062,35900.0],["2024-04-16",198.0449,198.8245,194.1558,196.6649,64300.0],["2024-04-17",199.2725,199.3801,195.3835,195.8674,43400.0],["2024-04-18",194.9981,201.6919,194.9981,196.9606,44200.0],["2024-04-19",196.0735,201.9608,196.0735,201.9249,42800.0],["2024-04-22",201.0736,208.1348,201.0736,207.6958,62400.0],["2024-04-23",206.9072,211.54,206.9072,208.9144,20100.0],["2024-04-24",206.934,211.5131,206.2172,210.3123,36200.0],["2024-04-25",206.5667,207.418,202.9106,206.7728,38900.0],["2024-04-26",195.3118,215.3932,195.3118,203.9322,74500.0],["2024-04-29",204.0587,205.116,197.8417,200.7785,72800.0],["2024-04-30",200.5074,201.8809,197.5796,198.1851,84600.0],["2024-05-01",198.9893,202.387,197.5073,198.7092,58200.0],["2024-05-02",201.7454,201.8809,198.3748,201.7634,60900.0],["2024-05-03",202.8478,206.2364,202.4412,204.7635,25200.0],["2024-05-06",206.0376,207.2033,204.2665,205.631,30200.0],["2024-05-07",207.1401,208.5497,202.9653,202.9653,52100.0],["2024-05-08",202.1882,211.9474,201.8267,211.595,52100.0],["2024-05-09",210.0407,215.7879,210.0407,211.9384,51500.0],["2024-05-10",210.601,211.6131,208.351,208.4503,31700.0],["2024-05-13",210.2576,211.4143,208.4142,208.4142,23400.0],["2024-05-14",211.6131,212.4625,208.1702,210.0859,34300.0],["2024-05-15",211.3149,213.6824,209.6251,211.839,37500.0],["2024-05-16",211.9203,213.5378,210.2486,212.7245,23600.0],["2024-05-17",213.583,213.583,210.7004,210.854,27000.0],["2024-05-20",210.0498,213.086,210.0498,210.8721,40700.0],["2024-05-21",208.9473,214.5047,208.9473,214.1613,22500.0],["2024-05-22",212.5077,213.1583,210.2847,211.8119,46400.0],["2024-05-23",211.7757,211.7757,206.9323,207.5377,25800.0],["2024-05-24",207.9714,211.5679,207.4744,210.2215,50800.0],["2024-05-28",209.9865,209.9865,205.7394,206.5165,26600.0],["2024-05-29",205.4774,205.5226,203.2635,203.9322,39600.0],["2024-05-30",205.1792,207.375,203.9322,204.8448,27900.0],["2024-05-31",204.4382,208.2787,203.6521,206.5618,75700.0],["2024-06-03",209.0015,209.0015,205.4593,207.8359,26600.0],["2024-06-04",206.8961,209.6431,203.6611,205.3238,19500.0],["2024-06-05",204.9985,206.5708,203.5255,204.8539,42500.0],["2024-06-06",202.8478,204.2575,199.8568,200.5887,60100.0],["2024-06-07",198.8357,199.0887,195.8537,196.9923,53500.0],["2024-06-10",194.4892,196.2242,194.4892,195.5013,57300.0],["2024-06-11",193.5494,194.5705,191.7602,194.2723,34100.0],["2024-06-12",199.8568,207.3027,196.7844,197.679,45500.0],["2024-06-13",196.2332,197.2091,192.5374,192.8807,49600.0],["2024-06-14",190.5674,193.1879,189.727,192.1397,35700.0],["2024-06-17",192.0494,194.7693,189.7722,194.7603,39700.0],["2024-06-18",196.0073,199.4773,195.194,196.3868,45300.0],["2024-06-20",194.7603,200.1279,194.7603,198.7995,27500.0],["2024-06-21",198.6459,200.2182,197.9049,198.0857,106000.0],["2024-06-24",199.7484,205.1882,199.7484,203.6611,36000.0],["2024-06-25",202.6671,202.6671,198.6459,201.2393,35600.0],["2024-06-26",200.2182,201.2755,198.3387,199.0977,20000.0],["2024-06-27",200.4351,201.0857,198.3568,199.5496,23800.0],["2024-06-28",201.7906,204.2394,198.2122,204.0858,313400.0],["2024-07-01",203.2996,204.8177,200.3086,201.4381,31600.0],["2024-07-02",202.2514,204.1761,201.5104,203.7063,16700.0],["2024-07-03",203.3448,204.9262,203.3448,204.8539,10900.0],["2024-07-05",203.7786,203.7786,200.1008,200.1189,15700.0],["2024-07-08",200.4532,201.3116,199.8026,200.6791,43000.0],["2024-07-09",200.0194,202.8659,199.2062,201.2664,24400.0],["2024-07-10",201.0225,205.2695,201.0225,205.2695,16600.0],["2024-07-11",209.3992,212.4896,207.3479,207.6461,65100.0],["2024-07-12",209.9233,210.9082,207.7907,208.6763,39600.0],["2024-07-15",209.372,215.9415,208.2877,209.2275,68900.0],["2024-07-16",212.1281,221.2729,212.1191,220.1524,55800.0],["2024-07-17",219.3572,224.0019,216.565,221.2639,70800.0],["2024-07-18",219.4205,224.7429,219.4114,219.9355,27800.0],["2024-07-19",220.0078,221.2277,216.4746,217.1433,25400.0],["2024-07-22",217.5951,219.4114,214.9565,218.3271,36500.0],["2024-07-23",217.324,222.6013,217.324,217.9385,62500.0],["2024-07-24",217.071,221.1826,214.5228,214.5228,49500.0],["2024-07-25",215.1192,224.4176,215.1192,222.1043,68200.0],["2024-07-26",218.8602,223.2428,208.857,211.8841,36800.0],["2024-07-29",209.86,209.86,202.4864,204.4834,41600.0],["2024-07-30",206.6973,210.5468,203.7695,207.2395,43700.0],["2024-07-31",207.3397,209.7452,205.0162,205.9274,52000.0],["2024-08-01",205.3807,206.875,195.5854,195.7312,52900.0],["2024-08-02",189.5352,191.4851,186.3916,188.8245,42200.0],["2024-08-05",178.9746,181.3436,176.6237,178.6739,57000.0],["2024-08-06",179.0657,182.3915,176.8606,179.3573,41900.0],["2024-08-07",181.7628,181.781,175.3025,175.3025,37200.0],["2024-08-08",178.4188,180.961,175.4939,180.2958,27400.0],["2024-08-09",180.7058,180.7058,178.5281,179.9496,20900.0],["2024-08-12",179.6944,182.2366,177.6078,179.9222,47600.0],["2024-08-13",179.0566,180.7423,177.38,179.7217,49300.0],["2024-08-14",179.7946,183.4576,174.4369,182.6193,44800.0],["2024-08-15",187.5579,190.173,187.1843,187.7037,35300.0],["2024-08-16",187.1205,190.0363,187.1205,189.6354,23900.0],["2024-08-19",189.2072,192.3872,188.6969,192.0318,39500.0],["2024-08-20",191.4304,191.4304,188.8609,190.9293,26800.0],["2024-08-21",190.7926,192.4054,188.6058,189.4258,23300.0],["2024-08-22",189.4623,192.5876,189.4623,191.3029,23000.0],["2024-08-23",191.5307,199.3213,191.5307,197.4898,25800.0],["2024-08-26",200.4056,200.8794,194.8474,195.4032,37200.0],["2024-08-27",191.0842,193.7813,190.8655,191.0569,26000.0],["2024-08-28",189.0978,191.2755,185.9451,186.2185,32000.0],["2024-08-29",188.6422,189.9088,186.4281,189.3256,36800.0],["2024-08-30",191.2573,193.2437,188.8882,192.861,36200.0],["2024-09-03",191.558,191.558,186.2367,187.3848,44000.0],["2024-09-04",185.5351,187.7401,183.33,184.2321,24100.0],["2024-09-05",185.854,186.6103,183.2298,183.9678,17200.0],["2024-09-06",182.3095,184.1683,179.3026,179.5395,23500.0],["2024-09-09",180.3778,181.7992,178.3276,179.2662,32800.0],["2024-09-10",180.2776,180.2776,176.0679,178.3641,35300.0],["2024-09-11",176.8151,178.6921,173.5075,177.6716,40200.0],["2024-09-12",177.5167,180.7423,177.5167,180.1136,22800.0],["2024-09-13",182.8836,186.264,181.7537,185.8631,32400.0],["2024-09-16",187.0659,188.0955,186.1911,187.7857,20500.0],["2024-09-17",190.0455,190.6924,187.8495,188.05,24900.0],["2024-09-18",187.3483,191.2573,187.3483,187.731,41700.0],["2024-09-19",192.3507,192.5147,190.7197,191.2118,23600.0],["2024-09-20",191.148,191.148,187.9042,188.8062,116300.0],["2024-09-23",189.9452,191.0113,188.8063,189.7083,16200.0],["2024-09-24",189.9452,191.4396,188.8791,190.2824,16800.0],["2024-09-25",189.0705,189.3347,186.0545,186.1183,22000.0],["2024-09-26",188.4873,189.0796,187.0203,188.4418,24200.0],["2024-09-27",190.0181,192.3963,188.3051,189.3712,19500.0],["2024-09-30",187.9771,190.8473,185.9269,190.8473,34300.0],["2024-10-01",189.3256,189.3256,185.0977,186.911,21800.0],["2024-10-02",187.5761,188.214,186.2003,186.747,23000.0],["2024-10-03",186.2823,187.2572,184.9701,186.0545,21000.0],["2024-10-04",188.6149,190.1092,187.5306,189.8814,22000.0],["2024-10-07",188.3142,188.3142,185.3528,187.1297,18600.0],["2024-10-08",185.5078,186.2276,184.059,185.28,28900.0],["2024-10-09",185.8722,187.7584,185.8722,187.5944,23900.0],["2024-10-10",185.3984,187.0021,185.2526,187.0021,18400.0],["2024-10-11",187.6946,189.6628,187.6946,189.4441,19300.0],["2024-10-14",187.9679,193.9271,187.9679,193.8815,31200.0],["2024-10-15",194.9658,202.3191,194.9658,198.2643,38200.0],["2024-10-16",200.8156,203.695,200.8156,203.1209,25200.0],["2024-10-17",203.4581,204.2417,203.2667,203.7861,15300.0],["2024-10-18",204.0959,205.3898,202.1551,204.2417,23600.0],["2024-10-21",203.7861,203.7861,197.262,197.5809,21900.0],["2024-10-22",197.3896,197.3896,195.3941,196.0319,16600.0],["2024-10-23",193.7813,194.9932,188.6149,190.656,24500.0],["2024-10-24",192.3143,195.8497,190.7015,194.0364,37200.0],["2024-10-25",203.7496,203.7496,191.4213,194.7563,28900.0],["2024-10-28",196.3873,205.4171,196.3873,205.3989,29100.0],["2024-10-29",205.3807,205.3807,202.1915,204.0504,44900.0],["2024-10-30",202.6744,207.5219,202.6744,205.4991,38300.0],["2024-10-31",203.6676,206.1434,199.1394,199.1394,29000.0],["2024-11-01",200.207,201.201,198.4859,199.7744,17100.0],["2024-11-04",198.219,198.2926,196.636,198.2926,20300.0],["2024-11-05",196.5716,201.1182,196.5716,201.1182,22900.0],["2024-11-06",214.6751,223.2714,214.6751,219.9028,53900.0],["2024-11-07",218.1357,219.231,216.0373,216.0741,49800.0],["2024-11-08",215.9545,219.2954,215.9545,217.8044,37900.0],["2024-11-11",219.7188,226.0325,219.7188,224.6151,27600.0],["2024-11-12",221.7619,223.8972,220.3814,222.5443,33400.0],["2024-11-13",223.6303,225.4894,219.0837,219.6359,26200.0],["2024-11-14",222.0197,222.5351,219.6451,222.2958,26900.0],["2024-11-15",224.3298,225.1213,219.0377,219.0469,25200.0],["2024-11-18",218.5039,220.1237,216.6079,217.0957,20700.0],["2024-11-19",214.9789,216.433,213.856,213.856,27000.0],["2024-11-20",213.856,216.9761,213.4327,215.8072,21000.0],["2024-11-21",217.878,221.4582,213.9941,220.3354,29300.0],["2024-11-22",221.2374,224.9556,221.2374,222.8112,31200.0],["2024-11-25",224.5507,229.8704,224.5507,224.5967,46900.0],["2024-11-26",223.4922,228.7291,219.9764,227.9468,46900.0],["2024-11-27",229.6311,231.0024,225.4526,227.2565,40800.0],["2024-11-29",229.1801,230.5883,226.1521,227.3026,20400.0],["2024-12-02",227.3854,229.042,225.6091,228.6831,28500.0],["2024-12-03",229.6403,230.0912,223.7867,226.7503,23300.0],["2024-12-04",226.2349,232.6867,226.2349,230.9104,23100.0],["2024-12-05",230.9104,230.9104,227.8916,227.8916,25400.0],["2024-12-06",228.5635,228.5635,224.9925,225.9957,21300.0],["2024-12-09",227.6247,229.8612,225.5907,227.6339,38700.0],["2024-12-10",225.5263,227.5142,224.7624,226.1245,45900.0],["2024-12-11",227.7719,228.5727,224.3758,224.7716,61600.0],["2024-12-12",225.471,227.1277,223.1241,223.345,24600.0],["2024-12-13",223.2898,224.0077,220.0041,220.6115,34800.0],["2024-12-16",220.6115,221.0165,218.9917,219.0929,26100.0],["2024-12-17",216.4515,218.5775,213.9849,214.9605,37600.0],["2024-12-18",217.0221,217.3166,202.5079,203.3271,48400.0],["2024-12-19",206.2814,209.2726,199.5628,200.5292,67700.0],["2024-12-20",197.584,205.8673,197.584,203.4007,196400.0],["2024-12-23",201.3575,202.8301,200.3911,202.8301,30700.0],["2024-12-24",202.0938,205.7016,202.0938,205.7016,14200.0],["2024-12-26",204.6524,208.4719,204.6524,207.6344,36900.0],["2024-12-27",205.9041,206.0514,203.2074,205.1678,24700.0],["2024-12-30",203.4099,205.0942,201.8085,203.0786,46400.0],["2024-12-31",203.9989,205.4071,201.5508,203.0141,15600.0],["2025-01-02",206.125,206.125,199.9217,201.7533,51100.0],["2025-01-03",201.79,202.5723,198.6424,202.5723,33700.0],["2025-01-06",202.9037,204.5879,199.5167,200.0597,22800.0],["2025-01-07",199.5443,199.5443,194.7861,197.3815,45100.0],["2025-01-08",194.8689,198.3755,194.8689,197.4827,38300.0],["2025-01-10",192.3563,192.3563,186.7053,188.1226,30900.0],["2025-01-13",185.2695,188.9417,185.2695,188.9417,28300.0],["2025-01-14",189.1811,192.4944,189.1811,191.2059,20800.0],["2025-01-15",194.2246,197.8785,190.8745,193.2122,42900.0],["2025-01-16",193.7645,194.602,192.3287,194.1878,22800.0],["2025-01-17",195.3567,198.7068,191.2518,193.3503,33800.0],["2025-01-21",194.197,195.6144,193.0006,193.9117,37500.0],["2025-01-22",192.6968,193.2767,191.0402,192.4299,56800.0],["2025-01-23",190.626,194.5928,190.626,193.6632,19600.0],["2025-01-24",192.1078,193.6356,191.1967,192.209,53700.0],["2025-01-27",190.4328,195.3659,190.4328,193.4792,24600.0],["2025-01-28",191.9698,198.1362,191.9698,195.3015,56100.0],["2025-01-29",194.7032,195.8997,189.6228,192.2366,54700.0],["2025-01-30",194.8965,196.8385,192.2367,194.3903,32100.0],["2025-01-31",192.9391,192.9391,181.5432,185.5899,67200.0],["2025-02-03",181.2734,184.641,178.1291,182.8177,37300.0],["2025-02-04",180.7804,181.5897,179.6175,180.9943,26200.0],["2025-02-05",180.6501,183.7201,179.9803,181.292,38000.0],["2025-02-06",180.3431,180.3431,177.4593,177.9337,32700.0],["2025-02-07",178.464,178.464,174.9476,175.8685,25100.0],["2025-02-10",176.5383,176.5383,172.0079,172.4637,22400.0],["2025-02-11",172.1567,176.343,170.3985,175.729,24300.0],["2025-02-12",172.166,172.166,168.9845,171.5706,55800.0],["2025-02-13",172.1009,172.38,169.7287,171.1799,68900.0],["2025-02-14",172.6963,175.0499,172.6591,173.8219,38000.0],["2025-02-18",173.8219,174.7708,172.994,173.8777,38500.0],["2025-02-19",171.9893,173.4684,171.0683,172.7893,38400.0],["2025-02-20",171.552,171.8032,169.1984,169.5798,39700.0],["2025-02-21",171.5707,171.5707,166.8914,167.7007,42000.0],["2025-02-24",169.3194,169.9892,167.4495,168.2124,36700.0],["2025-02-25",169.5241,169.5241,166.8728,167.7379,39900.0],["2025-02-26",168.1286,169.2822,167.4495,168.4728,33700.0],["2025-02-27",168.3519,171.58,167.8402,170.4915,36900.0],["2025-02-28",171.7381,175.2918,171.3474,174.6778,55200.0],["2025-03-03",176.4453,178.6128,168.3705,170.9474,51100.0],["2025-03-04",169.0961,169.0961,163.0493,164.6773,56500.0],["2025-03-05",165.4495,169.4496,164.0075,168.3705,37000.0],["2025-03-06",167.6635,168.7147,162.8075,168.5938,40000.0],["2025-03-07",168.1751,169.7938,165.2355,168.9752,55500.0],["2025-03-10",166.9658,166.9658,159.2073,159.7376,52400.0],["2025-03-11",160.3701,165.2634,158.277,163.6447,37700.0],["2025-03-12",163.7936,163.8029,160.0166,160.2585,40500.0],["2025-03-13",158.1747,158.4352,155.4769,156.2304,32600.0],["2025-03-14",158.4166,161.8772,156.8072,161.2353,31000.0],["2025-03-17",159.4864,164.6401,159.2352,164.082,42700.0],["2025-03-18",163.133,164.1284,159.7096,163.5051,39700.0],["2025-03-19",164.2029,165.682,161.5795,164.5099,52200.0],["2025-03-20",163.5238,166.7611,161.9609,164.6122,42000.0],["2025-03-21",163.3377,164.8913,160.6957,163.2726,136600.0],["2025-03-24",165.5704,168.3054,164.4727,166.3332,27400.0],["2025-03-25",166.9844,167.6263,163.1423,164.454,34000.0],["2025-03-26",165.6262,165.6262,159.5329,162.5842,68100.0],["2025-03-27",163.0679,163.7936,158.5561,162.9656,63800.0],["2025-03-28",162.2865,162.6307,157.9328,161.1702,56500.0],["2025-03-31",159.8027,162.2586,157.2165,160.3422,39000.0],["2025-04-01",159.9794,162.7051,158.6119,161.8865,53900.0],["2025-04-02",159.6352,162.8261,159.6352,162.8074,64000.0],["2025-04-03",157.3002,157.3002,149.0022,150.4813,56300.0],["2025-04-04",146.2858,148.3417,141.1879,147.4765,98800.0],["2025-04-07",141.9507,148.5836,138.4342,140.4529,79300.0],["2025-04-08",143.3089,144.6671,135.7458,136.6295,43200.0],["2025-04-09",134.0806,149.5696,134.0806,148.7324,62700.0],["2025-04-10",144.602,144.602,135.2713,137.7086,55700.0],["2025-04-11",137.7365,141.9135,134.8899,140.7227,60100.0],["2025-04-14",141.8112,143.988,139.5506,142.2763,42300.0],["2025-04-15",142.36,145.4113,141.6344,143.2345,31100.0],["2025-04-16",141.3181,144.3787,136.183,137.7272,44300.0],["2025-04-17",137.6714,140.4344,137.5784,138.5738,32600.0],["2025-04-21",137.383,137.383,132.2665,133.2154,40500.0],["2025-04-22",135.9318,140.7599,135.4388,139.9227,60400.0],["2025-04-23",144.4066,149.4952,142.36,143.1787,52300.0],["2025-04-24",144.3229,145.9044,143.6531,145.9044,58200.0],["2025-04-25",144.0159,145.0392,141.4018,142.5926,44900.0],["2025-04-28",142.5833,144.909,141.4018,143.4949,45900.0],["2025-04-29",142.2391,144.7508,141.2158,143.6903,39300.0],["2025-04-30",142.0855,146.0504,139.2345,144.9931,72500.0],["2025-05-01",144.2945,149.6471,143.5393,147.7213,50000.0],["2025-05-02",148.2216,151.7617,147.6647,150.3174,57300.0],["2025-05-05",149.902,152.6208,149.902,150.5723,37000.0],["2025-05-06",149.1279,152.5453,149.0996,150.6855,46200.0],["2025-05-07",152.5925,152.8096,150.2513,151.1387,37800.0],["2025-05-08",152.583,158.3511,151.2236,157.171,42000.0],["2025-05-09",156.9728,161.4191,155.5284,155.9721,41700.0],["2025-05-12",164.0152,167.1305,160.9188,162.7691,54300.0],["2025-05-13",164.4306,168.1123,164.2607,167.0172,48000.0],["2025-05-14",166.2431,167.1966,164.9593,166.3658,53000.0],["2025-05-15",165.6484,170.0003,163.7698,166.6207,70900.0],["2025-05-16",167.3476,168.6315,166.4319,167.6403,43800.0],["2025-05-19",164.4306,167.7347,164.4306,167.2438,34300.0],["2025-05-20",166.4036,169.0563,166.4036,166.6962,32600.0],["2025-05-21",164.0435,164.1851,161.2964,161.3625,31900.0],["2025-05-22",159.8709,162.0988,158.6343,159.6349,39700.0],["2025-05-23",156.2081,158.4266,156.2081,157.6147,32400.0],["2025-05-27",159.9748,164.0435,157.2843,162.8163,33500.0],["2025-05-28",163.175,163.175,161.4758,161.6362,49000.0],["2025-05-29",163.0145,163.4677,160.9282,161.8345,40000.0],["2025-05-30",161.2209,163.1561,160.7678,161.1454,219500.0],["2025-06-02",160.022,161.5796,158.4077,158.9835,61600.0],["2025-06-03",159.2668,161.759,158.7853,161.1926,82500.0],["2025-06-04",160.5317,161.7212,159.616,159.9842,65500.0],["2025-06-05",159.7104,161.7212,159.0685,159.5405,148600.0],["2025-06-06",162.231,163.3166,160.4279,160.9849,91300.0],["2025-06-09",161.0226,167.0833,160.9565,165.4407,122700.0],["2025-06-10",166.5358,168.3294,165.7239,167.3287,169200.0],["2025-06-11",168.9336,170.529,165.6484,166.4697,93600.0],["2025-06-12",164.6383,167.6025,163.5904,167.6025,79200.0],["2025-06-13",165.1292,166.111,163.5526,163.8547,61400.0],["2025-06-16",165.4407,168.0934,164.4022,165.0253,107300.0],["2025-06-17",163.9774,165.2802,161.8817,162.0233,174600.0],["2025-06-18",161.4286,166.0638,161.4286,164.3456,77400.0],["2025-06-20",165.6578,165.6767,164.1096,165.2047,97300.0],["2025-06-23",164.4872,166.347,162.3726,166.1676,121100.0],["2025-06-24",168.3294,172.3793,168.32,169.9248,222800.0],["2025-06-25",169.6794,172.4643,166.6679,172.3038,242400.0],["2025-06-26",172.2566,175.1358,170.3496,174.9565,274300.0],["2025-06-27",175.8061,175.8061,171.5297,172.9363,508000.0],["2025-06-30",174.0974,174.6827,169.5472,171.2464,196800.0],["2025-07-01",170.9727,180.2242,170.9349,178.1662,145900.0],["2025-07-02",179.1385,190.0043,179.1385,189.4756,190900.0],["2025-07-03",190.0798,191.2693,185.9355,187.9557,96000.0],["2025-07-07",185.5107,188.2012,182.5087,184.3873,105400.0],["2025-07-08",184.3873,189.5606,183.802,186.3131,156800.0],["2025-07-09",187.1816,188.3994,185.303,186.3981,176100.0],["2025-07-10",186.8418,193.7992,186.8418,190.7123,185100.0],["2025-07-11",190.2403,194.2618,187.1155,193.3272,212600.0],["2025-07-14",192.1661,193.2706,190.9483,192.0056,78100.0],["2025-07-15",192.4682,193.9975,189.5889,189.9099,121200.0],["2025-07-16",192.0245,196.9712,189.9099,196.7824,123400.0],["2025-07-17",195.2153,200.7662,195.2153,198.5571,72900.0],["2025-07-18",199.6522,200.3225,194.7621,195.7251,64700.0],["2025-07-21",196.5086,198.3211,195.2247,195.7534,51900.0],["2025-07-22",196.7257,199.7561,195.3663,199.0008,54400.0],["2025-07-23",201.7385,202.8525,198.982,202.0028,73100.0],["2025-07-24",200.2847,203.0224,197.8586,201.6913,77500.0],["2025-07-25",195.0076,198.2456,180.9227,186.6246,93000.0],["2025-07-28",187.8613,188.7487,182.2255,183.1884,62000.0],["2025-07-29",183.4433,185.6712,182.1972,184.2551,77400.0],["2025-07-30",184.0191,190.9388,183.6415,187.8708,91300.0],["2025-07-31",186.7441,189.8759,182.6479,184.5766,52400.0],["2025-08-01",181.6167,181.6167,178.5326,181.0915,60400.0],["2025-08-04",183.2208,183.9751,180.3754,182.963,40200.0],["2025-08-05",182.4951,183.9464,180.5664,182.4283,50300.0],["2025-08-06",182.7434,184.4143,180.3563,181.8554,50500.0],["2025-08-07",182.4951,182.7434,177.7592,178.6854,49300.0],["2025-08-08",177.53,182.8675,177.53,181.5212,98600.0],["2025-08-11",180.3468,183.1348,180.3468,180.7478,63900.0],["2025-08-12",181.5689,186.935,181.5307,185.3596,49700.0],["2025-08-13",186.8586,189.2839,184.758,188.9211,90300.0],["2025-08-14",188.2527,189.8663,184.3284,189.4367,80100.0],["2025-08-15",189.8377,190.5443,184.5002,185.3214,87700.0],["2025-08-18",183.5645,186.1998,183.5645,183.5836,52200.0],["2025-08-19",183.5836,185.942,183.5168,184.6912,73600.0],["2025-08-20",184.3761,185.436,180.8433,182.562,62800.0],["2025-08-21",181.3398,186.1044,180.1749,180.5091,47400.0],["2025-08-22",181.4257,192.0052,181.4257,191.2126,148200.0],["2025-08-25",190.0669,191.0312,188.0426,189.3507,104900.0],["2025-08-26",188.6346,191.9956,188.5773,191.0694,108100.0],["2025-08-27",190.4297,193.8002,188.7301,192.5208,73300.0],["2025-08-28",193.9721,193.9721,188.6919,191.48,61500.0],["2025-08-29",192.0529,193.17,189.5513,192.3298,82500.0],["2025-09-02",190.5634,190.5634,186.9541,189.2457,64300.0],["2025-09-03",187.6416,190.9644,182.3042,184.0992,131700.0],["2025-09-04",185.541,187.909,183.4881,187.909,84300.0],["2025-09-05",189.1693,190.888,184.8917,185.2163,77900.0],["2025-09-08",187.2597,188.8638,182.5333,188.0713,46600.0],["2025-09-09",187.823,190.1146,186.4003,186.6008,46200.0],["2025-09-10",186.4672,187.4984,183.9942,184.8631,58500.0],["2025-09-11",186.6199,192.8072,186.0471,192.473,86000.0],["2025-09-12",190.9644,194.4113,188.4437,189.1025,70000.0],["2025-09-15",189.5513,189.704,185.4742,185.9516,46300.0],["2025-09-16",186.0757,186.5531,182.4856,184.5193,47300.0],["2025-09-17",183.851,187.3743,181.7599,182.3805,66600.0],["2025-09-18",183.5836,185.9229,183.5836,185.7702,72800.0],["2025-09-19",186.429,186.429,180.4518,182.0559,125900.0],["2025-09-22",182.2755,184.9395,181.2634,182.7338,93200.0],["2025-09-23",184.4048,186.1903,181.6644,183.1253,89200.0],["2025-09-24",184.8631,184.8631,181.3493,181.3684,125500.0],["2025-09-25",178.9909,182.3519,178.9909,181.3493,125100.0],["2025-09-26",181.3493,183.8892,180.9101,183.555,140000.0],["2025-09-29",183.7937,184.9586,181.4448,182.7243,61000.0],["2025-09-30",182.8579,184.8344,178.5708,181.4448,208700.0],["2025-10-01",179.3537,181.1011,177.616,177.6255,76900.0],["2025-10-02",176.6707,179.4015,176.3556,179.3824,63300.0],["2025-10-03",179.4683,183.1444,179.4683,183.1444,74600.0],["2025-10-06",184.6435,186.1903,181.5785,183.7841,67600.0],["2025-10-07",183.6696,185.9038,181.779,182.6192,92800.0],["2025-10-08",184.3952,185.7606,182.8962,183.9846,51900.0],["2025-10-09",184.7389,185.0063,181.5212,185.0063,57000.0],["2025-10-10",186.1043,186.1903,175.5727,175.6586,69700.0],["2025-10-13",178.208,179.9744,175.9832,179.4588,61800.0],["2025-10-14",177.32,185.2927,177.32,184.2806,89600.0],["2025-10-15",186.1903,186.1903,180.3468,183.1444,135000.0],["2025-10-16",183.3258,183.3258,174.4937,174.8279,60600.0],["2025-10-17",174.7706,175.8782,172.6318,175.5822,87400.0],["2025-10-20",176.5561,177.5396,171.1518,172.4026,79300.0],["2025-10-21",169.6814,170.875,167.0939,169.5859,94400.0],["2025-10-22",170.5694,171.8679,167.428,169.1562,109500.0],["2025-10-23",169.8342,171.1805,167.5235,169.4236,80600.0],["2025-10-24",169.2804,174.7706,154.0032,158.8633,96900.0],["2025-10-27",160.2096,166.1104,158.9779,163.5133,92300.0],["2025-10-28",162.9881,163.7711,159.4266,161.3554,67000.0],["2025-10-29",161.2408,161.4699,155.8842,157.5456,74700.0],["2025-10-30",156.1134,158.8633,155.636,155.8365,63800.0],["2025-10-31",155.8365,159.8291,155.226,157.7843,53300.0],["2025-11-03",156.8346,158.1138,154.3538,155.3713,69900.0],["2025-11-04",155.2357,156.7474,153.6755,154.9256,60700.0],["2025-11-05",154.441,157.9297,153.8111,157.2998,72100.0],["2025-11-06",156.447,158.1332,155.8074,157.8231,89000.0],["2025-11-07",157.2804,158.201,153.7821,158.1138,77700.0],["2025-11-10",159.2282,160.1779,155.4973,157.1544,62000.0],["2025-11-11",157.1738,159.6546,156.0206,158.8309,72800.0],["2025-11-12",160.2264,161.5152,156.4082,160.6625,100800.0],["2025-11-13",157.2707,161.0307,157.261,159.548,60900.0],["2025-11-14",159.1507,159.1507,156.5342,157.0284,50900.0],["2025-11-17",156.6505,157.668,149.8961,150.6229,49200.0],["2025-11-18",150.0899,153.5398,150.0899,151.3497,69200.0],["2025-11-19",151.1752,157.6486,149.4309,151.3594,38900.0],["2025-11-20",152.4351,153.6464,148.4716,150.526,53400.0],["2025-11-21",151.5144,156.9897,150.2934,153.3557,56200.0],["2025-11-24",152.6192,152.6773,149.8767,150.5744,79000.0],["2025-11-25",150.3515,156.1563,149.6054,155.1775,91100.0],["2025-11-26",154.3538,156.166,151.747,155.2938,104900.0],["2025-11-28",153.8014,156.3307,153.1619,154.6542,28600.0],["2025-12-01",154.4507,156.6408,154.0437,155.4101,44000.0],["2025-12-02",156.9122,156.9218,150.5454,150.7586,43500.0],["2025-12-03",151.5629,158.7437,151.5629,158.1138,51700.0],["2025-12-04",157.8231,157.9394,153.3169,154.1406,57100.0],["2025-12-05",154.2763,158.0072,154.1406,156.7862,61100.0],["2025-12-08",158.0944,158.0944,152.7258,154.2472,88900.0],["2025-12-09",155.0806,158.9182,154.0825,157.7068,72600.0],["2025-12-10",156.166,161.1373,154.2569,159.3542,132700.0],["2025-12-11",161.2827,164.5678,160.6722,163.1045,108300.0],["2025-12-12",161.5831,165.7695,161.5831,163.9089,100500.0],["2025-12-15",163.0852,166.0602,160.2845,160.7691,119300.0],["2025-12-16",162.2808,164.0348,160.7885,161.4377,61300.0],["2025-12-17",159.0538,162.1452,158.8018,159.7322,79100.0],["2025-12-18",161.3021,163.0464,157.8134,158.1138,108700.0],["2025-12-19",157.8231,158.8406,155.4295,156.5439,146800.0],["2025-12-22",156.5342,160.9144,156.5342,159.4608,59300.0],["2025-12-23",157.9394,162.4456,157.9394,160.4105,84000.0],["2025-12-24",161.0113,163.3662,159.548,161.4086,44000.0],["2025-12-26",162.5231,162.5231,160.5656,161.2827,41700.0],["2025-12-29",161.5734,161.8932,158.2495,159.4511,46000.0],["2025-12-30",160.2458,160.5268,158.3464,159.0538,50200.0],["2025-12-31",159.7515,160.6431,157.3482,158.1041,63900.0],["2026-01-02",157.9103,159.7225,156.5342,157.4839,43700.0],["2026-01-05",157.2901,166.1087,157.2901,162.3099,86700.0],["2026-01-06",161.1567,164.6647,160.8951,164.2577,54100.0],["2026-01-07",163.7247,163.967,158.8115,161.2633,54600.0],["2026-01-08",159.8,166.7483,159.8,166.0117,87300.0],["2026-01-09",167.3491,170.1497,166.7773,168.3666,94100.0],["2026-01-12",166.4091,170.2272,166.3412,170.1982,79100.0],["2026-01-13",170.1497,170.1497,160.8078,163.6666,85600.0],["2026-01-14",162.1064,165.7501,162.1064,164.5388,88600.0],["2026-01-15",164.0348,166.099,162.5909,165.0039,74700.0],["2026-01-16",165.4788,165.7017,163.0076,164.0639,74700.0],["2026-01-20",162.8623,162.8623,157.7843,158.5208,44000.0],["2026-01-21",158.86,163.7538,158.86,162.5425,61000.0],["2026-01-22",164.4419,165.6047,162.5134,164.1705,56000.0],["2026-01-23",163.308,163.308,160.0616,161.5443,36300.0],["2026-01-26",161.6606,165.1105,161.273,163.8798,102000.0],["2026-01-27",165.3334,165.8567,163.6763,163.8313,75400.0],["2026-01-28",163.7732,164.907,160.5656,161.1082,77100.0],["2026-01-29",161.8835,162.5425,159.1798,160.7788,136400.0],["2026-01-30",160.2183,162.1062,157.6125,160.5231,329100.0],["2026-02-02",159.8151,163.3058,159.294,159.6086,91200.0],["2026-02-03",158.173,160.1691,147.7501,149.7068,99100.0],["2026-02-04",149.5692,151.6243,144.9477,148.1631,148900.0],["2026-02-05",149.048,154.6528,143.8169,148.4384,127300.0],["2026-02-06",144.5445,146.7078,137.8876,137.9466,113300.0],["2026-02-09",137.8778,137.986,133.0498,133.4923,106200.0],["2026-02-10",133.6988,142.0568,133.6988,139.4412,134500.0],["2026-02-11",139.4707,141.4373,137.0912,137.3862,122700.0],["2026-02-12",138.2318,138.5759,132.5582,135.6359,91700.0],["2026-02-13",136.393,137.2583,134.1314,135.8719,76300.0],["2026-02-17",136.9142,137.5435,133.4333,135.7244,77500.0],["2026-02-18",135.8817,140.2475,135.8817,139.2937,107300.0],["2026-02-19",138.1236,145.7442,137.1796,144.0332,141900.0],["2026-02-20",143.1286,145.3115,141.4177,144.4561,99300.0],["2026-02-23",143.5023,147.0028,133.8561,136.0784,113100.0],["2026-02-24",138.222,141.752,136.1275,138.4973,80600.0],["2026-02-25",140.2869,141.2112,136.8257,140.0705,72500.0],["2026-02-26",140.9457,142.6369,137.0223,141.7421,67000.0],["2026-02-27",139.1167,139.3232,135.0164,136.0489,66400.0],["2026-03-02",133.7381,138.8808,133.7381,138.3203,57100.0],["2026-03-03",135.7441,138.9398,133.5611,137.3862,77800.0],["2026-03-04",137.1993,139.3626,135.4589,138.2514,70300.0],["2026-03-05",137.9171,137.9171,133.8266,136.039,120400.0],["2026-03-06",134.1609,134.1609,129.6673,131.8404,87900.0],["2026-03-09",129.2346,131.1029,124.8786,130.0508,113400.0],["2026-03-10",129.9426,131.5159,126.9632,129.4509,83400.0],["2026-03-11",129.0085,131.3684,125.8717,130.0508,72700.0],["2026-03-12",127.7892,128.7135,125.5374,125.5571,97000.0],["2026-03-13",126.4322,127.1894,123.8167,124.0035,72300.0],["2026-03-16",125.4096,126.2651,122.617,123.325,77600.0],["2026-03-17",126.8944,131.2504,125.1539,129.4313,159600.0],["2026-03-18",127.8285,131.3389,125.4883,127.9858,136300.0],["2026-03-19",125.9504,128.3202,123.3054,127.0222,105000.0],["2026-03-20",126.9239,127.8285,123.679,124.4361,269900.0],["2026-03-23",128.0448,129.2248,125.9996,127.858,97700.0],["2026-03-24",127.1992,129.215,126.2454,128.0743,124100.0],["2026-03-25",129.6869,130.7686,127.7203,130.2867,87100.0],["2026-03-26",129.0281,132.1157,128.4775,130.9751,77500.0],["2026-03-27",130.0114,130.1688,126.0881,126.9534,108000.0],["2026-03-30",128.1038,130.0311,126.4912,127.9858,154200.0],["2026-03-31",130.1786,132.2632,127.5729,132.1059,151200.0],["2026-04-01",131.5945,133.0006,128.7331,128.9298,84800.0],["2026-04-02",126.6191,127.1009,119.5787,125.1343,113900.0],["2026-04-06",124.5148,126.7469,123.325,126.2651,85200.0],["2026-04-07",125.0359,128.0055,124.7901,126.9042,155600.0],["2026-04-08",130.6604,134.4756,130.2868,133.3546,163200.0],["2026-04-09",131.5552,134.8886,130.7981,133.5513,114100.0],["2026-04-10",133.5513,135.5769,132.0665,135.1541,123200.0],["2026-04-13",135.5572,136.9142,131.0635,136.9043,117700.0],["2026-04-14",137.986,140.7884,136.2652,139.4216,129900.0],["2026-04-15",139.6281,141.1128,138.6448,141.0538,102000.0],["2026-04-16",141.4963,141.4963,137.9466,138.4383,78700.0],["2026-04-17",138.5169,140.9457,137.278,137.4451,106100.0],["2026-04-20",136.6782,140.3065,136.6782,139.7952,95700.0],["2026-04-21",140.3164,141.1522,135.1836,135.626,66400.0],["2026-04-22",136.4323,139.5002,134.5346,139.5002,79200.0],["2026-04-23",138.5661,141.4668,137.8188,140.1984,104500.0],["2026-04-24",140.2181,142.0371,137.9368,140.749,146700.0],["2026-04-27",140.7294,145.0559,140.7294,142.4501,74900.0],["2026-04-28",144.692,144.692,142.6468,142.6468,68300.0],["2026-04-29",142.342,143.4629,139.0184,141.28,77000.0],["2026-04-30",140.47,148.06,140.08,145.55,97700.0],["2026-05-01",135.9,145.0,127.0,136.0,181700.0],["2026-05-04",135.49,139.48,130.46,139.48,198400.0],["2026-05-05",140.14,145.31,139.28,143.29,117100.0],["2026-05-06",144.95,147.72,142.37,143.32,97500.0],["2026-05-07",143.95,145.5,140.34,141.85,89100.0],["2026-05-08",142.07,144.53,139.51,143.93,83800.0],["2026-05-11",143.54,145.44,142.52,142.7,69600.0],["2026-05-12",143.46,143.46,138.34,140.85,95700.0],["2026-05-13",139.54,141.94,137.94,141.24,74000.0],["2026-05-14",141.24,144.2,141.24,142.21,62900.0],["2026-05-15",141.42,141.51,137.67,138.02,68100.0],["2026-05-18",136.78,142.86,136.78,140.19,92600.0],["2026-05-19",138.5,141.0,132.0,132.6,140400.0],["2026-05-20",132.79,138.12,132.01,137.93,158800.0],["2026-05-21",135.86,142.39,134.22,141.67,105500.0],["2026-05-22",141.81,145.31,140.01,143.62,105900.0],["2026-05-26",144.0,145.99,142.63,144.11,68900.0],["2026-05-27",145.41,146.61,143.79,144.01,94300.0],["2026-05-28",142.61,144.15,140.0,142.15,93400.0],["2026-05-29",143.2,147.51,142.55,143.03,108800.0],["2026-06-01",142.82,147.38,142.6,145.6,133500.0],["2026-06-02",145.32,147.91,143.01,147.27,173000.0],["2026-06-03",145.35,145.72,138.64,140.93,147200.0],["2026-06-04",142.82,149.33,142.77,148.85,149100.0],["2026-06-05",149.08,149.86,146.02,146.57,95100.0],["2026-06-08",147.79,148.56,144.67,144.8,90100.0],["2026-06-09",146.01,151.09,143.03,145.19,128700.0],["2026-06-10",143.57,145.75,140.13,140.92,149000.0],["2026-06-11",141.0,143.0,139.48,142.59,96700.0],["2026-06-12",144.0,149.05,142.58,145.18,80200.0],["2026-06-15",147.0,149.92,143.56,143.78,103700.0],["2026-06-16",145.65,148.2,142.3,143.33,130800.0],["2026-06-17",141.54,147.26,141.54,142.86,89500.0],["2026-06-18",143.56,146.37,140.98,141.6,146100.0],["2026-06-22",141.57,143.96,139.16,140.57,88400.0],["2026-06-23",141.27,144.25,140.4,141.91,80300.0],["2026-06-24",142.2,142.64,138.55,138.61,96100.0],["2026-06-25",139.65,141.86,133.3,135.69,109200.0],["2026-06-26",137.09,147.58,135.86,147.58,309400.0],["2026-06-29",146.87,146.87,142.44,144.08,188300.0],["2026-06-30",144.59,147.59,143.5,143.5,156200.0],["2026-07-01",143.96,150.0,143.96,145.16,131100.0],["2026-07-02",147.34,151.75,144.97,151.64,130100.0],["2026-07-06",153.52,156.11,151,154.79,124975.468077],["2026-07-07",155.57,156.92,152.3,155.03,182365.200498],["2026-07-08",153.21,157,152,154.39,180549.087678],["2026-07-09",154.48,157.405,153.0025,157.34,134628.244029],["2026-07-10",159.48,162.84,159.08,160.21,111065.040204],["2026-07-13",162.11,162.11,153.62,157.18,155926.296522],["2026-07-14",155.15,162.48,155.15,160.77,103134.380865],["2026-07-15",163.03,168.335,162.935,168.28,121322.026362],["2026-07-16",168.58,170.405,167.01,168.95,105279.387265],["2026-07-17",166.73,170.03,162.3,164.46,127900.33056],["2026-07-20",166.02,166.02,159.1,162.16,142992.058001],["2026-07-21",162.63,165.21,159.98,163.34,140886.750504],["2026-07-22",163.4,165.73,163.4,164.18,87506.779157],["2026-07-23",162.62,164.03,161.05,163.02,128901.076708],["2026-07-24",161.93,166.745,160.38,165.66,165767.94083],["2026-07-27",167.07,169.3125,165.355,167.58,84224.827266],["2026-07-28",168.44,173.03,167.31,171.05,103994.238052],["2026-07-29",169.09,173.35,167.54,167.79,215625.306928],["2026-07-30",163.76,165.855,156.61,163.5,165661.543411],["2026-07-31",160.36,160.36,147.86,159.35,324036.296617],["2026-08-03",161.09,170.4475,161.09,169.36,232742.013232],["2026-08-04",167.87,171.903,165.9501,166.39,285803.762561],["2026-08-05",164.03,166.01,160.935,161.81,227988.338968],["2026-08-06",162.41,165.22,162.32,163.5,101713.644172],["2026-08-07",163.5,166.15,163.5,165.16,93805.285064],["2026-08-10",163.73,166.75,163.73,165.685,13089.230287],["2026-08-11",167.6,170.5,166.59,166.72,96764.661377],["2026-08-12",167.09,168.8,165.62,167.55,151717.896267],["2026-08-13",169.76,170.6,167.19,170.2,125869.522956],["2026-08-14",169.64,170.005,167.7,169.03,78270.002454]]}