{"t":"WD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-12-15",7.9576,8.061,7.1618,7.878,6326200.0],["2010-12-16",7.878,7.9576,7.7587,7.8064,446100.0],["2010-12-17",7.8939,7.9417,7.8621,7.8701,41800.0],["2010-12-20",7.9417,7.9417,7.7984,7.886,364900.0],["2010-12-21",7.9337,7.9337,7.8382,7.878,181400.0],["2010-12-22",7.8382,7.9099,7.7587,7.8701,103400.0],["2010-12-23",7.9099,7.9099,7.8382,7.8701,167100.0],["2010-12-27",7.8303,7.8621,7.7427,7.7666,146500.0],["2010-12-28",7.7984,7.9178,7.7905,7.9178,323700.0],["2010-12-29",7.878,8.0053,7.8462,7.9576,173000.0],["2010-12-30",7.8382,8.0372,7.8144,8.0372,62900.0],["2010-12-31",7.9974,8.0372,7.9735,8.0292,31800.0],["2011-01-03",7.9974,8.0213,7.9417,7.9576,79500.0],["2011-01-04",7.9576,8.0292,7.9576,7.9576,183300.0],["2011-01-05",7.9974,8.2918,7.9576,8.2282,119100.0],["2011-01-06",8.3316,8.3316,8.1088,8.1247,89600.0],["2011-01-07",8.1008,8.2122,7.9974,8.0531,56200.0],["2011-01-10",8.0053,8.2122,8.0053,8.1804,74700.0],["2011-01-11",8.1008,8.2441,8.1008,8.1963,90200.0],["2011-01-12",8.1247,8.2282,8.1167,8.1247,262800.0],["2011-01-13",8.1167,8.4271,8.1167,8.4191,299000.0],["2011-01-14",8.3475,8.4987,8.2361,8.4669,152900.0],["2011-01-18",8.4112,8.5544,8.3953,8.4669,7600.0],["2011-01-19",8.4112,8.6101,8.2918,8.4112,303000.0],["2011-01-20",8.3793,8.4669,8.3236,8.4351,231700.0],["2011-01-21",8.4828,8.8568,8.4828,8.5862,326300.0],["2011-01-24",8.7613,9.0319,8.6817,8.9125,387900.0],["2011-01-25",8.8488,9.1035,8.8409,8.8966,389900.0],["2011-01-26",8.9523,8.9762,8.7295,8.9682,105500.0],["2011-01-27",8.9284,9.0,8.825,8.8966,106500.0],["2011-01-28",8.9364,8.9364,8.7772,8.8727,90800.0],["2011-01-31",8.9364,9.8356,8.8568,9.5491,115700.0],["2011-02-01",9.5491,9.5889,9.4377,9.5571,88100.0],["2011-02-02",9.6287,10.138,9.5173,9.8276,228100.0],["2011-02-03",9.9152,10.0664,9.764,9.9072,90100.0],["2011-02-04",9.9072,10.0743,9.5571,9.8276,57800.0],["2011-02-07",9.939,9.939,9.5491,9.6844,114200.0],["2011-02-08",9.7321,9.8674,9.6605,9.6764,76800.0],["2011-02-09",9.6367,9.7162,9.4775,9.5491,102000.0],["2011-02-10",9.4695,9.6685,9.4695,9.565,41300.0],["2011-02-11",9.6207,9.947,9.5571,9.8993,89000.0],["2011-02-14",9.8435,9.8435,9.6128,9.6844,18200.0],["2011-02-15",9.6367,9.8038,9.5969,9.8038,24600.0],["2011-02-16",9.764,9.955,9.7401,9.955,96000.0],["2011-02-17",9.9311,10.0584,9.9152,9.947,53000.0],["2011-02-18",9.8992,9.9947,9.8038,9.9311,19100.0],["2011-02-22",9.8595,9.8595,9.7003,9.8595,8800.0],["2011-02-23",9.8038,9.8435,9.5809,9.7401,91900.0],["2011-02-24",9.8356,9.9629,9.6924,9.8674,14500.0],["2011-02-25",9.8993,9.9311,9.6764,9.756,31000.0],["2011-02-28",9.7799,9.7799,9.6048,9.7162,36300.0],["2011-03-01",9.7162,9.9788,9.6764,9.8754,58200.0],["2011-03-02",9.8356,10.0902,9.8356,10.0186,63500.0],["2011-03-03",9.947,10.0982,9.9311,9.9709,56300.0],["2011-03-04",9.947,9.9709,9.7958,9.947,101100.0],["2011-03-07",9.947,9.947,9.8276,9.947,35500.0],["2011-03-08",9.8913,9.947,9.8913,9.947,30400.0],["2011-03-09",9.9072,9.947,9.8595,9.939,10800.0],["2011-03-10",9.8674,9.8674,9.6446,9.8674,57100.0],["2011-03-11",9.8674,9.8674,9.8276,9.8515,33500.0],["2011-03-14",9.8038,9.8038,9.4855,9.6287,47000.0],["2011-03-15",9.4536,9.5571,9.1194,9.5173,61900.0],["2011-03-16",9.5491,9.7401,9.4377,9.4377,115500.0],["2011-03-17",9.5491,9.9152,9.374,9.4457,33800.0],["2011-03-18",9.5809,9.8913,9.5571,9.7958,57800.0],["2011-03-21",9.8356,9.9311,9.7481,9.9152,6100.0],["2011-03-22",9.9311,10.0584,9.8674,10.0186,58800.0],["2011-03-23",10.0504,10.0664,9.8515,9.9868,69700.0],["2011-03-24",9.9868,9.9868,9.8993,9.9629,16600.0],["2011-03-25",9.9788,10.3449,9.8993,10.0664,58400.0],["2011-03-28",10.0823,10.1698,9.8993,10.0823,53900.0],["2011-03-29",10.4802,10.4802,9.5491,9.947,69400.0],["2011-03-30",10.0345,10.0345,9.4695,9.5889,268100.0],["2011-03-31",9.5571,9.8197,9.5093,9.6685,661100.0],["2011-04-01",9.6207,9.6207,9.3104,9.5014,110400.0],["2011-04-04",9.5014,9.5173,9.3104,9.4218,364400.0],["2011-04-05",9.4298,9.4855,9.191,9.2706,94800.0],["2011-04-06",9.2706,9.4377,9.1433,9.3183,176100.0],["2011-04-07",9.3581,9.5332,9.2388,9.2865,77400.0],["2011-04-08",9.3343,9.4775,9.2308,9.2706,40500.0],["2011-04-11",9.2467,9.2945,9.1512,9.2308,35900.0],["2011-04-12",9.2149,9.3422,9.1672,9.2706,22900.0],["2011-04-13",9.2388,9.2945,9.1751,9.2388,36600.0],["2011-04-14",9.199,9.2865,8.9523,8.9682,76500.0],["2011-04-15",8.9443,9.2388,8.9443,9.0796,39400.0],["2011-04-18",9.0319,9.1751,8.8727,9.0796,36500.0],["2011-04-19",9.0717,9.0717,8.8329,8.8648,42700.0],["2011-04-20",8.9046,9.1274,8.9046,9.016,29500.0],["2011-04-21",9.0478,9.1194,8.8648,9.0,138000.0],["2011-04-25",8.9443,9.1831,8.9443,9.1672,33100.0],["2011-04-26",9.199,9.3661,9.0557,9.3502,48900.0],["2011-04-27",9.3183,9.5252,9.3183,9.4536,34500.0],["2011-04-28",9.4377,9.4695,9.3502,9.382,11900.0],["2011-04-29",9.39,9.5491,9.3183,9.5412,38000.0],["2011-05-02",9.5332,9.6207,9.3263,9.3263,56000.0],["2011-05-03",9.3502,9.4377,8.8727,9.1194,86000.0],["2011-05-04",9.1512,9.1512,8.9841,9.0796,30000.0],["2011-05-05",9.0637,9.4934,9.0,9.3104,50600.0],["2011-05-06",9.3581,9.6287,9.3581,9.4298,41200.0],["2011-05-09",9.39,9.5571,9.374,9.5412,42000.0],["2011-05-10",9.5491,9.6128,9.5014,9.5491,59300.0],["2011-05-11",9.5491,9.573,9.374,9.4059,53200.0],["2011-05-12",9.4059,9.6924,9.3104,9.6526,102000.0],["2011-05-13",9.6924,9.9311,9.6287,9.6685,104500.0],["2011-05-16",9.6685,9.8595,9.6048,9.6207,99300.0],["2011-05-17",9.6048,9.9947,9.6048,9.955,172300.0],["2011-05-18",9.9629,10.3767,9.9072,10.2812,139300.0],["2011-05-19",10.2653,10.4642,10.2255,10.3847,54600.0],["2011-05-20",10.3449,10.5597,10.3449,10.4483,70200.0],["2011-05-23",10.3926,10.4802,10.2971,10.4085,82600.0],["2011-05-24",10.4006,10.5438,10.1062,10.1937,78900.0],["2011-05-25",10.138,10.4483,10.138,10.3528,127500.0],["2011-05-26",10.313,10.5199,10.0584,10.321,49300.0],["2011-05-27",10.3608,10.6871,10.3528,10.5836,86300.0],["2011-05-31",10.6552,11.1804,10.6154,10.8223,636800.0],["2011-06-01",10.8462,11.0372,10.3767,10.4006,86100.0],["2011-06-02",10.4324,10.4324,10.2573,10.3528,36800.0],["2011-06-03",10.2971,10.4085,10.1857,10.2096,44700.0],["2011-06-06",10.2176,10.4006,10.1857,10.3608,67600.0],["2011-06-07",10.4642,10.703,10.3687,10.4165,110400.0],["2011-06-08",10.3767,10.4563,10.2255,10.3688,62700.0],["2011-06-09",10.4006,10.4324,10.2096,10.321,52800.0],["2011-06-10",10.2733,10.2733,10.0823,10.1857,71900.0],["2011-06-13",10.2096,10.2096,9.8754,9.9072,37000.0],["2011-06-14",9.9629,9.9629,9.8038,9.9231,77300.0],["2011-06-15",9.8674,9.9072,9.5412,9.6287,76200.0],["2011-06-16",9.6367,9.947,9.6287,9.8833,35200.0],["2011-06-17",9.9231,9.9947,9.7878,9.9709,87600.0],["2011-06-20",9.9152,10.1459,9.8833,10.13,75100.0],["2011-06-21",10.13,10.4722,10.0743,10.4324,17600.0],["2011-06-22",10.4165,10.5756,10.321,10.4563,21900.0],["2011-06-23",10.3687,10.3687,10.0186,10.2414,33300.0],["2011-06-24",10.2176,10.8462,10.2096,10.703,526000.0],["2011-06-27",10.703,10.703,10.4324,10.5438,46200.0],["2011-06-28",10.5438,10.6075,10.5279,10.5438,28100.0],["2011-06-29",10.5438,10.6791,10.3926,10.6234,43400.0],["2011-06-30",10.6552,10.7428,10.4165,10.5836,65200.0],["2011-07-01",10.5518,10.5518,9.955,10.2335,119000.0],["2011-07-05",10.2414,10.5995,10.2335,10.3767,129300.0],["2011-07-06",10.3767,10.6791,10.313,10.4006,71000.0],["2011-07-07",10.4324,10.703,10.321,10.6632,99400.0],["2011-07-08",10.5518,10.7189,10.5199,10.5359,25300.0],["2011-07-11",10.4404,10.6711,10.4404,10.5597,116300.0],["2011-07-12",10.504,10.7666,10.504,10.5756,65700.0],["2011-07-13",10.5836,10.6154,10.4881,10.5518,50900.0],["2011-07-14",10.5438,10.6393,10.4881,10.5199,22300.0],["2011-07-15",10.5677,10.6632,10.3528,10.3688,92800.0],["2011-07-18",10.313,10.313,10.1061,10.2494,27500.0],["2011-07-19",10.2812,10.5916,10.1619,10.5518,19200.0],["2011-07-20",10.5438,10.5916,10.3369,10.3369,41100.0],["2011-07-21",10.3528,10.504,10.329,10.3767,95100.0],["2011-07-22",10.4085,10.4881,10.2812,10.2971,49200.0],["2011-07-25",10.2255,10.3926,10.2096,10.3528,46300.0],["2011-07-26",10.3449,10.512,10.3051,10.3688,28400.0],["2011-07-27",10.3449,10.4722,10.2176,10.2971,43900.0],["2011-07-28",10.3051,10.5438,10.3051,10.5199,49800.0],["2011-07-29",10.4006,10.4961,10.1937,10.2892,77900.0],["2011-08-01",10.3528,10.3767,10.1937,10.2812,88300.0],["2011-08-02",10.2096,10.4802,9.9868,10.1539,237500.0],["2011-08-03",10.1937,10.6313,10.0823,10.6313,64600.0],["2011-08-04",10.5756,10.7507,10.0107,10.0345,81900.0],["2011-08-05",10.13,10.4165,9.764,10.2812,73800.0],["2011-08-08",10.0982,10.3449,9.7878,9.7958,107300.0],["2011-08-09",9.947,9.9709,9.2388,9.8913,275600.0],["2011-08-10",9.7321,9.7878,9.4536,9.5571,44800.0],["2011-08-11",9.5173,9.6446,9.3422,9.5252,243400.0],["2011-08-12",9.5889,9.6685,9.4775,9.6685,123800.0],["2011-08-15",9.7799,9.9231,9.7003,9.8197,89300.0],["2011-08-16",9.764,9.8117,9.5491,9.5969,63400.0],["2011-08-17",9.6446,9.8117,9.6446,9.8117,66300.0],["2011-08-18",9.6128,9.6287,9.4536,9.4775,88000.0],["2011-08-19",9.4298,9.5093,9.0637,9.2945,220600.0],["2011-08-22",9.4536,9.4536,9.1353,9.1353,82100.0],["2011-08-23",9.1353,9.5969,9.1353,9.4934,28900.0],["2011-08-24",9.5252,9.6128,9.199,9.4695,43200.0],["2011-08-25",9.5571,9.5571,9.1274,9.1353,19100.0],["2011-08-26",9.1353,9.4536,9.0717,9.2388,26500.0],["2011-08-29",9.3104,9.6128,9.3104,9.39,40900.0],["2011-08-30",9.3581,9.3581,9.2229,9.3104,86400.0],["2011-08-31",9.3422,9.4855,9.191,9.2308,274900.0],["2011-09-01",9.2626,9.3581,9.0239,9.1512,66900.0],["2011-09-02",9.0717,9.1035,8.8807,8.9205,156600.0],["2011-09-06",8.7931,8.9125,8.7534,8.8648,50600.0],["2011-09-07",8.9443,9.1512,8.9443,9.0876,24900.0],["2011-09-08",9.0,9.1353,8.7852,8.8727,22200.0],["2011-09-09",8.7852,9.1274,8.7454,9.0717,55100.0],["2011-09-12",8.9523,9.2149,8.9125,8.9523,21500.0],["2011-09-13",8.9523,9.1353,8.9364,9.0239,47200.0],["2011-09-14",9.0796,9.3343,8.8966,9.2626,21900.0],["2011-09-15",9.3422,9.4138,9.191,9.3581,26900.0],["2011-09-16",9.3502,9.3502,9.1353,9.2069,42900.0],["2011-09-19",9.0717,9.1353,8.8807,9.016,52800.0],["2011-09-20",9.0478,9.191,8.9125,8.9523,44300.0],["2011-09-21",8.9682,8.9841,8.7931,8.8568,29600.0],["2011-09-22",8.6897,8.8488,8.634,8.6499,25900.0],["2011-09-23",8.6499,8.6499,8.3077,8.5146,47900.0],["2011-09-26",8.5544,8.6897,8.3157,8.6897,29600.0],["2011-09-27",8.825,9.1353,8.6817,9.1115,69800.0],["2011-09-28",9.0955,9.0955,8.7613,8.7852,24700.0],["2011-09-29",8.9443,8.9443,8.5862,8.6419,73500.0],["2011-09-30",8.5862,9.3183,8.5862,9.2467,51400.0],["2011-10-03",9.2149,9.2865,8.4351,8.451,65400.0],["2011-10-04",8.4112,8.9682,8.0213,8.8966,74700.0],["2011-10-05",8.8091,9.1194,8.642,8.8011,46100.0],["2011-10-06",8.7454,9.3581,8.6499,9.2388,35000.0],["2011-10-07",9.2547,9.2547,8.7852,9.1115,26600.0],["2011-10-10",9.2229,9.8197,9.008,9.756,30600.0],["2011-10-11",9.6366,9.8356,9.565,9.764,19200.0],["2011-10-12",9.7719,9.947,9.7083,9.9311,52900.0],["2011-10-13",9.8993,10.138,9.8993,10.0186,48400.0],["2011-10-14",10.13,10.13,9.8833,10.0664,33700.0],["2011-10-17",9.9788,10.0345,9.7162,9.764,23600.0],["2011-10-18",9.7719,9.9311,9.7083,9.8595,28400.0],["2011-10-19",9.8276,9.8276,9.5571,9.565,10200.0],["2011-10-20",9.6366,9.6366,9.2786,9.5173,9000.0],["2011-10-21",9.6287,10.6552,9.5809,10.1061,150100.0],["2011-10-24",10.1459,10.6314,10.13,10.4881,59300.0],["2011-10-25",10.3847,10.8542,10.3369,10.3926,35800.0],["2011-10-26",10.5279,10.7587,10.2812,10.3449,47600.0],["2011-10-27",10.6473,10.9735,10.5597,10.9258,59500.0],["2011-10-28",10.894,10.9735,10.1619,10.2176,53800.0],["2011-10-31",10.0982,10.3528,10.0504,10.1061,35700.0],["2011-11-01",9.764,9.9868,9.7083,9.7958,27300.0],["2011-11-02",9.9072,10.2971,9.9072,10.1698,22700.0],["2011-11-03",10.2016,10.504,10.2016,10.4881,21400.0],["2011-11-04",10.4085,10.4085,10.0823,10.1061,13200.0],["2011-11-07",10.1459,10.1539,9.7799,10.0743,11500.0],["2011-11-08",10.138,10.3528,10.0664,10.321,11800.0],["2011-11-09",10.1061,10.1857,9.756,9.8913,23500.0],["2011-11-10",10.0266,10.0266,9.374,9.5889,14800.0],["2011-11-11",9.7083,10.1857,9.6605,10.1619,20800.0],["2011-11-14",10.1539,10.1539,9.7242,9.8595,15000.0],["2011-11-15",9.8276,10.1141,9.7242,10.1141,13200.0],["2011-11-16",10.0186,10.512,10.0186,10.13,60800.0],["2011-11-17",10.1141,10.3449,9.8197,9.947,31400.0],["2011-11-18",9.9231,10.0186,9.7083,9.9868,21100.0],["2011-11-21",9.8117,9.9152,9.5332,9.5889,24000.0],["2011-11-22",9.5889,9.8038,9.4855,9.5412,18000.0],["2011-11-23",9.4298,9.5014,9.0319,9.1115,28500.0],["2011-11-25",9.0637,9.1194,8.9125,9.0239,14900.0],["2011-11-28",9.1751,9.3263,9.1751,9.2069,20800.0],["2011-11-29",9.2547,9.3502,8.9921,9.3502,27600.0],["2011-11-30",9.5809,10.138,9.5412,10.1061,110400.0],["2011-12-01",10.0266,10.0743,9.5969,9.6764,42600.0],["2011-12-02",9.8674,9.8674,9.5809,9.8038,8500.0],["2011-12-05",9.8913,9.9868,9.6844,9.939,44300.0],["2011-12-06",9.8833,9.9788,9.2626,9.4138,93700.0],["2011-12-07",9.3661,9.7799,9.3661,9.5252,30600.0],["2011-12-08",9.5889,9.9072,9.4934,9.6924,38700.0],["2011-12-09",9.7083,9.8833,9.6048,9.7083,47600.0],["2011-12-12",9.5969,9.5969,9.374,9.4616,22100.0],["2011-12-13",9.5252,9.565,9.2706,9.2945,18400.0],["2011-12-14",9.2149,9.6685,9.1512,9.5889,22000.0],["2011-12-15",9.6207,9.6446,9.2706,9.5332,22700.0],["2011-12-16",9.6207,9.6287,9.3581,9.5491,57600.0],["2011-12-19",9.565,9.5809,9.382,9.4775,27900.0],["2011-12-20",9.6367,9.8117,9.5173,9.7878,57600.0],["2011-12-21",9.7003,10.1539,9.7003,10.0266,29500.0],["2011-12-22",10.0664,10.3847,9.6048,10.0266,45100.0],["2011-12-23",10.0504,10.0504,9.8356,9.9072,94900.0],["2011-12-27",9.8833,10.0027,9.6366,9.9231,21400.0],["2011-12-28",9.9152,9.9868,9.7162,9.7321,33600.0],["2011-12-29",9.7321,9.8515,9.3581,9.6605,62700.0],["2011-12-30",9.6287,10.5359,9.573,9.9947,59100.0],["2012-01-03",9.8674,10.138,9.6446,9.7481,66500.0],["2012-01-04",9.6764,9.6764,9.4934,9.5809,29700.0],["2012-01-05",9.4934,9.4934,9.2388,9.4298,26300.0],["2012-01-06",9.4377,9.6526,9.3104,9.3422,26900.0],["2012-01-09",9.4138,9.5491,9.4138,9.5491,21900.0],["2012-01-10",9.5491,9.5491,9.4138,9.5491,32200.0],["2012-01-11",9.4775,9.955,9.3263,9.8515,32300.0],["2012-01-12",9.8435,9.8435,9.6844,9.8435,15500.0],["2012-01-13",9.6764,9.7958,9.6367,9.756,40500.0],["2012-01-17",9.7878,9.947,9.565,9.6128,28800.0],["2012-01-18",9.5491,9.6685,9.5412,9.6048,41300.0],["2012-01-19",9.6366,9.6366,9.4536,9.4536,63600.0],["2012-01-20",9.4616,9.6446,9.39,9.4377,29800.0],["2012-01-23",9.4377,9.5332,9.39,9.4377,7400.0],["2012-01-24",9.39,9.6287,9.39,9.4934,16200.0],["2012-01-25",9.4457,9.6207,9.4457,9.5809,21900.0],["2012-01-26",9.5969,9.5969,9.39,9.4218,24700.0],["2012-01-27",9.4298,9.573,9.4298,9.4695,18400.0],["2012-01-30",9.3343,9.5173,9.3183,9.4934,25000.0],["2012-01-31",9.5809,9.6207,9.374,9.4536,35600.0],["2012-02-01",9.4855,9.6128,9.3979,9.5412,67900.0],["2012-02-02",9.5571,9.6048,9.39,9.4218,164400.0],["2012-02-03",9.5969,9.7719,9.5014,9.6048,65300.0],["2012-02-06",9.5491,9.6924,9.4297,9.6685,11600.0],["2012-02-07",9.7083,9.7799,9.6605,9.756,9500.0],["2012-02-08",9.7401,9.8515,9.6526,9.7958,28000.0],["2012-02-09",9.764,9.8356,9.7481,9.7481,20400.0],["2012-02-10",9.7481,9.8674,9.7481,9.8515,21700.0],["2012-02-13",9.939,9.939,9.7958,9.9072,17200.0],["2012-02-14",9.8276,10.1459,9.7481,10.0345,17500.0],["2012-02-15",9.9788,10.1061,9.8833,9.9152,55800.0],["2012-02-16",9.9629,10.0504,9.9311,9.9788,54000.0],["2012-02-17",10.0107,10.0584,9.764,9.9231,18300.0],["2012-02-21",9.9788,9.9788,9.756,9.756,7600.0],["2012-02-22",9.7162,9.7481,9.3502,9.3502,31200.0],["2012-02-23",9.382,10.1619,9.3581,10.0345,77000.0],["2012-02-24",10.0504,10.2016,9.947,10.13,10700.0],["2012-02-27",10.0823,10.0982,9.9868,10.0902,3000.0],["2012-02-28",10.0664,10.2653,10.0664,10.1857,16600.0],["2012-02-29",10.2016,10.2016,9.7242,9.9072,47300.0],["2012-03-01",9.8992,9.8992,9.4934,9.5252,46000.0],["2012-03-02",9.5412,9.5412,8.817,9.0955,53600.0],["2012-03-05",9.0319,9.4138,9.0319,9.4138,13700.0],["2012-03-06",9.3581,9.3581,9.0717,9.1353,71800.0],["2012-03-07",9.1831,9.6605,9.1115,9.6605,71900.0],["2012-03-08",9.756,10.2335,9.7481,9.9868,80200.0],["2012-03-09",9.939,10.2335,9.8515,10.1141,43800.0],["2012-03-12",10.1141,10.2573,10.0743,10.1141,36800.0],["2012-03-13",10.2255,10.321,10.0584,10.321,44100.0],["2012-03-14",10.2812,10.3051,10.0027,10.0027,38600.0],["2012-03-15",9.8754,10.4085,9.8754,10.2653,37300.0],["2012-03-16",10.2255,10.5597,10.1937,10.4085,56000.0],["2012-03-19",10.4722,10.4722,10.2653,10.3688,54200.0],["2012-03-20",10.2653,10.3608,10.1141,10.2255,44900.0],["2012-03-21",10.2733,10.329,10.0982,10.1221,50100.0],["2012-03-22",10.0107,10.0823,9.9152,9.9868,41200.0],["2012-03-23",10.0107,10.0186,9.8595,9.9629,30700.0],["2012-03-26",10.0982,10.3767,9.9947,10.2573,83800.0],["2012-03-27",10.3051,10.3847,10.0345,10.138,40100.0],["2012-03-28",10.13,10.1459,9.8515,10.0027,69500.0],["2012-03-29",9.9231,10.0186,9.7481,9.8276,350500.0],["2012-03-30",9.8356,10.1459,9.6685,10.0266,63000.0],["2012-04-02",10.0345,10.1698,9.8515,10.1459,153200.0],["2012-04-03",10.2096,10.4165,10.0584,10.2653,69800.0],["2012-04-04",10.1698,10.4404,9.9947,10.4165,47600.0],["2012-04-05",10.3369,10.5677,10.329,10.5597,78900.0],["2012-04-09",10.3528,10.4483,10.3051,10.329,32200.0],["2012-04-10",10.3528,10.3528,10.0902,10.1221,40500.0],["2012-04-11",10.2494,10.3369,10.0584,10.3369,36000.0],["2012-04-12",10.2892,10.4245,10.2892,10.3926,43600.0],["2012-04-13",10.313,10.329,10.2096,10.2494,17200.0],["2012-04-16",10.2255,10.2971,10.2255,10.2892,18600.0],["2012-04-17",10.3608,10.4563,10.3449,10.4085,31400.0],["2012-04-18",10.321,10.321,10.2176,10.2255,14500.0],["2012-04-19",10.2096,10.3449,10.0902,10.3369,45300.0],["2012-04-20",10.3449,10.3449,10.0902,10.329,82400.0],["2012-04-23",10.1618,10.3051,10.0425,10.2971,37000.0],["2012-04-24",10.2812,10.3449,10.2733,10.3449,29900.0],["2012-04-25",10.3449,10.3847,10.1698,10.2414,31800.0],["2012-04-26",10.2255,10.3051,10.1698,10.2335,22600.0],["2012-04-27",10.2335,10.313,10.1619,10.2573,24100.0],["2012-04-30",10.2176,10.3847,10.2016,10.3847,102000.0],["2012-05-01",10.313,10.3687,10.1619,10.2414,48800.0],["2012-05-02",10.1778,10.2176,10.0982,10.2176,18000.0],["2012-05-03",10.2096,10.4642,10.1459,10.4324,44000.0],["2012-05-04",10.3847,10.504,10.2573,10.4722,80300.0],["2012-05-07",10.504,10.504,10.321,10.3449,45000.0],["2012-05-08",10.2494,10.4165,10.2494,10.313,42400.0],["2012-05-09",10.0504,10.1619,9.947,10.0425,64100.0],["2012-05-10",10.0823,10.0823,9.8515,9.8754,116100.0],["2012-05-11",9.8515,9.9231,9.7799,9.8674,84000.0],["2012-05-14",9.7719,9.8833,9.7162,9.8276,70900.0],["2012-05-15",9.7878,9.947,9.6924,9.9231,35000.0],["2012-05-16",9.8674,9.9231,9.6048,9.6446,30600.0],["2012-05-17",9.6844,9.7321,9.5491,9.5809,34400.0],["2012-05-18",9.5491,9.6685,9.2786,9.374,27200.0],["2012-05-21",9.4377,9.5173,9.2388,9.4775,35900.0],["2012-05-22",9.374,9.6764,9.3183,9.4457,26700.0],["2012-05-23",9.382,9.565,9.3422,9.5173,11000.0],["2012-05-24",9.5014,9.565,9.382,9.5014,16300.0],["2012-05-25",9.5093,9.6605,9.5093,9.5412,38900.0],["2012-05-29",9.6366,9.6605,9.4695,9.5252,9300.0],["2012-05-30",9.4775,9.5014,9.3581,9.3979,20400.0],["2012-05-31",9.3581,9.3979,9.1512,9.3343,82500.0],["2012-06-01",9.199,9.2786,8.7931,8.8091,45400.0],["2012-06-04",8.8091,8.8091,8.634,8.6738,34200.0],["2012-06-05",8.6419,8.817,8.6419,8.7454,32400.0],["2012-06-06",8.7772,8.8886,8.7374,8.817,26400.0],["2012-06-07",8.9284,8.9921,8.8648,8.9603,22600.0],["2012-06-08",8.9762,9.6287,8.9603,9.5969,49400.0],["2012-06-11",9.7003,9.7242,9.2786,9.3343,39000.0],["2012-06-12",9.3979,9.5491,9.1592,9.5252,33400.0],["2012-06-13",9.565,9.8356,9.4138,9.5571,41500.0],["2012-06-14",9.573,9.6207,9.4138,9.5332,50500.0],["2012-06-15",9.5173,9.7162,9.3502,9.6207,67400.0],["2012-06-18",9.6048,9.6048,9.3502,9.4934,80100.0],["2012-06-19",9.5412,9.9152,9.4855,9.7719,48300.0],["2012-06-20",9.6287,9.8276,9.5252,9.7878,31100.0],["2012-06-21",9.756,9.8993,9.6924,9.8595,30400.0],["2012-06-22",9.8674,9.9788,9.7878,9.9788,418600.0],["2012-06-25",9.8117,9.9152,9.7481,9.7719,19000.0],["2012-06-26",9.756,9.9152,9.756,9.8833,10500.0],["2012-06-27",9.9311,10.1459,9.7481,10.0107,38500.0],["2012-06-28",9.947,10.0027,9.8435,10.0027,25200.0],["2012-06-29",10.0266,10.2255,9.9072,10.2255,103300.0],["2012-07-02",10.2255,10.2255,9.7878,9.9788,81500.0],["2012-07-03",9.9311,10.2335,9.8674,10.2335,9400.0],["2012-07-05",10.2176,10.2176,9.9709,10.0902,6100.0],["2012-07-06",9.9947,10.2096,9.9311,10.13,9000.0],["2012-07-09",10.1539,10.2255,10.138,10.2016,10600.0],["2012-07-10",10.2255,10.2255,10.0823,10.0902,8400.0],["2012-07-11",10.0743,10.3051,10.0743,10.2335,26800.0],["2012-07-12",10.2096,10.2733,10.13,10.2096,17600.0],["2012-07-13",10.1857,10.3688,10.1778,10.3688,28900.0],["2012-07-16",10.2176,10.2176,10.0823,10.1857,46800.0],["2012-07-17",10.2494,10.3767,10.1937,10.2971,31200.0],["2012-07-18",10.2971,10.3449,9.947,10.0504,390200.0],["2012-07-19",10.13,10.1459,9.9072,9.9231,21900.0],["2012-07-20",9.8276,9.9947,9.7719,9.947,26900.0],["2012-07-23",9.8913,10.0425,9.8197,9.9709,33500.0],["2012-07-24",10.0186,10.1221,9.8276,9.8993,60800.0],["2012-07-25",9.9868,10.0266,9.6764,9.8515,71700.0],["2012-07-26",9.955,9.955,9.8435,9.9152,13000.0],["2012-07-27",9.9629,10.2653,9.8992,10.2016,42200.0],["2012-07-30",10.1778,10.1857,9.9788,10.0345,20800.0],["2012-07-31",10.0425,10.0902,9.9788,10.0584,23000.0],["2012-08-01",10.0584,10.0584,9.6367,9.6764,78100.0],["2012-08-02",9.6605,9.7242,9.6207,9.6685,16500.0],["2012-08-03",9.764,10.0107,9.764,9.9709,38600.0],["2012-08-06",9.9709,10.1698,9.8197,10.0107,92800.0],["2012-08-07",10.0504,10.1778,9.9311,10.1778,69300.0],["2012-08-08",10.0823,10.0823,9.7799,9.8197,25600.0],["2012-08-09",9.764,9.9868,9.756,9.8038,15500.0],["2012-08-10",9.7958,9.7958,9.5491,9.5491,20900.0],["2012-08-13",9.565,9.7321,9.3343,9.4059,13300.0],["2012-08-14",9.5412,9.8913,9.4775,9.756,22800.0],["2012-08-15",9.6605,9.7799,9.5014,9.7799,26600.0],["2012-08-16",9.7799,9.7799,9.5332,9.6128,57300.0],["2012-08-17",9.5969,9.764,9.573,9.756,18400.0],["2012-08-20",9.6366,9.8913,9.6207,9.8356,14800.0],["2012-08-21",9.8674,10.1539,9.8674,9.9152,15000.0],["2012-08-22",9.8913,10.0425,9.8117,9.9231,13600.0],["2012-08-23",9.955,10.0027,9.7481,9.7481,10700.0],["2012-08-24",9.764,10.1539,9.764,10.0266,35100.0],["2012-08-27",10.0425,10.2653,10.0425,10.1221,33000.0],["2012-08-28",10.1061,10.2971,10.1061,10.2733,101100.0],["2012-08-29",10.2971,10.2971,10.2494,10.2812,33800.0],["2012-08-30",10.2653,10.3767,10.2255,10.3449,73000.0],["2012-08-31",10.3847,10.5199,10.321,10.5199,45100.0],["2012-09-04",10.5199,10.5359,10.2892,10.321,52400.0],["2012-09-05",10.4006,10.5995,10.321,10.5756,32500.0],["2012-09-06",10.6075,10.9258,10.5438,10.8223,74600.0],["2012-09-07",10.8621,11.1406,10.8621,11.0929,153800.0],["2012-09-10",11.1406,11.1804,10.9258,10.9497,51300.0],["2012-09-11",10.9894,11.1406,10.9894,11.1008,14900.0],["2012-09-12",11.1008,11.2202,10.9497,11.1008,85600.0],["2012-09-13",11.0611,11.3475,11.0611,11.2918,84500.0],["2012-09-14",11.3794,12.0001,11.3794,11.8966,66300.0],["2012-09-17",11.6977,11.7454,11.4908,11.5465,62800.0],["2012-09-18",11.4987,12.0319,11.4987,11.9364,63500.0],["2012-09-19",12.0001,12.4059,11.9603,12.3184,115800.0],["2012-09-20",12.2547,12.9152,12.1751,12.7162,149900.0],["2012-09-21",12.8436,12.9391,12.4536,12.6765,150700.0],["2012-09-24",12.5173,12.7958,12.5014,12.573,36600.0],["2012-09-25",12.6048,12.7879,12.2149,12.2149,75600.0],["2012-09-26",12.2308,12.4775,12.0796,12.1751,75000.0],["2012-09-27",12.1831,12.4934,12.0319,12.3979,104200.0],["2012-09-28",12.3263,12.5332,12.2308,12.2308,81600.0],["2012-10-01",12.2467,12.3502,12.1274,12.1751,74600.0],["2012-10-02",12.1831,12.4218,12.1751,12.3502,99900.0],["2012-10-03",12.3502,12.756,12.3343,12.6765,255500.0],["2012-10-04",12.6844,13.5995,12.6844,13.329,126300.0],["2012-10-05",13.3608,13.6154,13.3369,13.4245,189700.0],["2012-10-08",13.4086,13.5518,13.2096,13.512,78400.0],["2012-10-09",13.5597,13.5995,13.3369,13.4006,72300.0],["2012-10-10",13.3688,13.4324,13.0584,13.146,83200.0],["2012-10-11",13.1937,13.3608,13.1937,13.2971,10800.0],["2012-10-12",13.2574,13.2812,12.7322,13.0186,144800.0],["2012-10-15",12.8356,13.2176,12.8356,13.146,61400.0],["2012-10-16",13.2494,13.3847,13.1698,13.2892,40500.0],["2012-10-17",13.3449,13.6473,13.2812,13.6154,60900.0],["2012-10-18",13.6314,13.7109,13.4881,13.5757,54000.0],["2012-10-19",13.5279,13.6314,13.4643,13.5518,35200.0],["2012-10-22",13.4563,14.0054,13.4563,13.9576,89800.0],["2012-10-23",13.894,14.0452,13.0823,13.4165,133100.0],["2012-10-24",13.504,13.7109,13.4165,13.504,23500.0],["2012-10-25",13.5677,13.5916,13.3449,13.4483,32100.0],["2012-10-26",13.4483,13.4483,13.138,13.2176,96800.0],["2012-10-31",13.1221,13.2971,13.0186,13.2176,97000.0],["2012-11-01",13.2255,13.2255,12.9709,13.0266,72500.0],["2012-11-02",13.0505,13.0584,12.6287,12.7083,55200.0],["2012-11-05",12.7401,12.9629,12.7322,12.9391,48400.0],["2012-11-06",13.0186,13.0903,12.9072,12.9709,29200.0],["2012-11-07",12.7879,12.8595,12.3502,12.4536,62600.0],["2012-11-08",12.4536,13.4483,12.4536,13.2414,237800.0],["2012-11-09",13.2255,13.321,13.0982,13.1698,79100.0],["2012-11-12",13.2574,13.2971,13.13,13.138,53500.0],["2012-11-13",13.13,13.2494,13.1221,13.146,55500.0],["2012-11-14",13.13,13.13,12.4855,12.5889,130600.0],["2012-11-15",12.5253,12.8276,12.4377,12.7162,119600.0],["2012-11-16",12.6765,12.9231,12.5969,12.8356,112200.0],["2012-11-19",12.9868,13.2892,12.8754,13.0743,83000.0],["2012-11-20",13.0505,13.1141,12.7322,12.9788,61600.0],["2012-11-21",12.9629,13.3369,12.9311,13.1937,55900.0],["2012-11-23",13.2733,13.4165,13.1778,13.2733,13600.0],["2012-11-26",13.1937,13.2892,13.0902,13.13,61200.0],["2012-11-27",13.1141,13.2414,13.0027,13.0186,46300.0],["2012-11-28",12.9391,13.1778,12.9391,13.146,63900.0],["2012-11-29",13.2812,13.3847,13.138,13.2812,183200.0],["2012-11-30",13.3449,13.3449,12.9072,13.0903,283300.0],["2012-12-03",13.2255,13.2255,12.9152,12.9311,126700.0],["2012-12-04",12.8993,13.1778,12.8276,12.8515,81600.0],["2012-12-05",12.9311,13.0345,12.8356,12.9948,87000.0],["2012-12-06",12.947,13.0664,12.9231,12.9709,73800.0],["2012-12-07",13.0266,13.1539,12.947,13.0027,77000.0],["2012-12-10",13.0027,13.0823,12.8515,13.0505,406800.0],["2012-12-11",13.13,13.2892,12.9788,13.2733,111500.0],["2012-12-12",13.2812,13.6314,13.1778,13.1937,250600.0],["2012-12-13",13.2176,13.3369,12.9948,13.0107,42600.0],["2012-12-14",12.9948,13.0266,12.8197,13.0027,83000.0],["2012-12-17",13.0186,13.13,12.9709,13.0505,99800.0],["2012-12-18",13.146,13.2812,12.7322,13.1619,331900.0],["2012-12-19",13.1698,13.1698,12.8515,12.9709,82500.0],["2012-12-20",12.9391,13.13,12.9391,13.0903,56300.0],["2012-12-21",13.0027,13.2255,12.955,13.2096,120800.0],["2012-12-24",13.4802,13.4802,13.0186,13.2255,36400.0],["2012-12-26",13.2017,13.2653,13.0584,13.13,33500.0],["2012-12-27",13.1221,13.2017,12.9311,13.1698,32700.0],["2012-12-28",13.0982,13.2017,12.9629,12.9629,38700.0],["2012-12-31",12.8993,13.2892,12.8356,13.2574,89400.0],["2013-01-02",13.4324,13.9099,13.2733,13.7189,139300.0],["2013-01-03",13.7348,13.878,13.6154,13.7746,69800.0],["2013-01-04",13.8542,14.0133,13.5438,13.6712,64400.0],["2013-01-07",13.6632,13.8144,13.5677,13.7348,47300.0],["2013-01-08",13.7587,13.7666,13.5359,13.7507,45700.0],["2013-01-09",13.7428,13.7746,13.6473,13.7269,74500.0],["2013-01-10",14.6897,14.7852,14.4828,14.7056,237200.0],["2013-01-11",14.7454,14.8409,14.6658,14.7215,191600.0],["2013-01-14",14.7216,15.1672,14.7216,15.1194,129200.0],["2013-01-15",15.1194,15.947,15.1115,15.756,174700.0],["2013-01-16",15.6765,15.9152,15.4855,15.8754,128800.0],["2013-01-17",15.8595,16.1619,15.756,16.1221,116900.0],["2013-01-18",16.146,16.5598,16.0903,16.5359,146700.0],["2013-01-22",16.5041,16.8621,16.5041,16.8383,227100.0],["2013-01-23",16.7985,16.7985,16.3449,16.711,218300.0],["2013-01-24",16.6314,16.9099,16.5359,16.7746,101700.0],["2013-01-25",16.8303,17.0452,16.7507,16.8781,132500.0],["2013-01-28",16.9497,16.9736,16.6314,16.886,122700.0],["2013-01-29",16.9258,17.077,16.6553,16.7189,130800.0],["2013-01-30",16.7507,16.7507,16.6155,16.7189,154400.0],["2013-01-31",16.711,17.1168,16.6791,17.0929,181900.0],["2013-02-01",17.1088,17.1088,16.9417,17.0452,86700.0],["2013-02-04",17.0452,17.1009,16.7507,17.0054,54500.0],["2013-02-05",17.0452,17.1088,16.9179,17.0293,55900.0],["2013-02-06",16.9258,17.2839,16.9258,17.268,110100.0],["2013-02-07",17.3078,17.3078,16.8303,17.268,103400.0],["2013-02-08",17.3078,17.3157,17.1964,17.2919,83700.0],["2013-02-11",17.3078,17.3078,17.1168,17.1964,99200.0],["2013-02-12",17.1884,17.1964,16.9815,17.1168,101700.0],["2013-02-13",17.1088,17.1486,17.0133,17.1327,71500.0],["2013-02-14",17.0452,17.1566,17.0452,17.0929,65500.0],["2013-02-15",17.1088,17.1168,16.9019,16.9497,112500.0],["2013-02-19",16.9497,17.2839,16.886,17.2441,66000.0],["2013-02-20",17.1407,17.2123,16.6791,16.711,99300.0],["2013-02-21",16.6871,16.6871,16.0743,16.3131,220800.0],["2013-02-22",16.3847,16.5836,16.3529,16.5598,79800.0],["2013-02-25",16.6791,16.7587,16.512,16.512,156100.0],["2013-02-26",16.5598,16.6075,16.4483,16.5518,103300.0],["2013-02-27",16.5438,16.6314,16.4802,16.6314,74000.0],["2013-02-28",16.6632,16.886,16.6632,16.8701,124100.0],["2013-03-01",16.7826,16.8701,16.5995,16.8303,146400.0],["2013-03-04",16.8462,16.9099,16.6791,16.9019,94700.0],["2013-03-05",16.9497,16.9497,16.3927,16.5677,194700.0],["2013-03-06",15.9391,16.1221,15.1831,15.5173,479000.0],["2013-03-07",15.5173,15.9152,15.2706,15.8277,224100.0],["2013-03-08",15.8277,15.8675,15.5969,15.7958,302100.0],["2013-03-11",15.8356,16.146,15.7163,15.8436,271300.0],["2013-03-12",15.8515,15.9152,15.1911,15.3184,285300.0],["2013-03-13",15.3582,15.4855,15.1035,15.1831,178100.0],["2013-03-14",15.2627,15.3263,15.0637,15.1433,223300.0],["2013-03-15",15.0558,15.1751,14.8887,15.1353,274300.0],["2013-03-18",15.008,15.2388,14.8966,15.1592,85900.0],["2013-03-19",15.1911,15.3184,14.8648,14.9682,98800.0],["2013-03-20",15.1035,15.1592,14.9046,15.1433,87300.0],["2013-03-21",15.0796,15.1035,14.8409,14.8807,141000.0],["2013-03-22",14.9603,14.9603,14.6261,14.6977,178800.0],["2013-03-25",14.6818,14.8489,14.5465,14.6261,232600.0],["2013-03-26",14.5704,14.6897,14.1247,14.4032,220900.0],["2013-03-27",14.3316,14.5704,14.3237,14.4749,189300.0],["2013-03-28",14.5067,14.5226,14.2759,14.2998,152600.0],["2013-04-01",14.3237,14.3873,14.1486,14.3475,116700.0],["2013-04-02",14.3953,14.5783,14.2759,14.4271,154400.0],["2013-04-03",14.4669,14.4669,13.8462,13.9497,120200.0],["2013-04-04",13.9497,14.1327,13.8462,14.1247,104800.0],["2013-04-05",13.9258,14.268,13.8542,14.2441,84000.0],["2013-04-08",14.1645,14.2441,13.894,14.2123,124400.0],["2013-04-09",14.3237,14.3873,14.268,14.3237,98300.0],["2013-04-10",14.3078,14.4669,14.1566,14.3157,99500.0],["2013-04-11",14.2839,14.3078,13.695,13.9497,215300.0],["2013-04-12",13.9258,14.2441,13.9258,14.1406,110100.0],["2013-04-15",14.1247,14.1406,13.7348,13.8064,219000.0],["2013-04-16",13.8542,13.9258,13.6871,13.894,74400.0],["2013-04-17",13.8462,13.9974,13.7985,13.886,159500.0],["2013-04-18",13.9258,13.9576,13.8621,13.894,98700.0],["2013-04-19",13.894,13.9178,13.7348,13.8781,65100.0],["2013-04-22",13.8144,13.886,13.6871,13.7507,52100.0],["2013-04-23",13.8383,14.0292,13.7348,14.0292,31600.0],["2013-04-24",13.9895,14.1566,13.9417,14.1486,42300.0],["2013-04-25",14.1486,14.3078,14.1009,14.1964,64200.0],["2013-04-26",14.1645,14.1645,13.7507,13.8621,75700.0],["2013-04-29",13.9178,14.0611,13.878,13.9735,24100.0],["2013-04-30",13.9417,14.1963,13.886,14.1725,47700.0],["2013-05-01",14.085,14.2043,13.7587,13.9258,112000.0],["2013-05-02",13.9338,14.1486,13.8462,14.0213,38900.0],["2013-05-03",14.1804,14.5147,14.0929,14.3157,235600.0],["2013-05-06",14.3794,14.7295,14.3794,14.7056,59500.0],["2013-05-07",14.7693,14.8648,14.4271,14.7136,64400.0],["2013-05-08",14.3237,14.3237,14.0213,14.1725,152100.0],["2013-05-09",14.1168,14.5942,14.0054,14.5942,74500.0],["2013-05-10",14.5783,14.6261,14.4192,14.6022,72100.0],["2013-05-13",14.6181,14.7534,14.5863,14.7454,74200.0],["2013-05-14",14.7693,14.9125,14.6977,14.8966,56800.0],["2013-05-15",14.817,15.1115,14.7693,14.9205,77300.0],["2013-05-16",14.8727,15.0001,14.8011,14.8568,48600.0],["2013-05-17",14.9205,15.2627,14.9205,15.1751,45100.0],["2013-05-20",15.1751,15.2388,15.0399,15.1194,99500.0],["2013-05-21",15.0717,15.1751,14.7693,14.9046,76000.0],["2013-05-22",14.8648,15.3104,14.8648,15.0796,100900.0],["2013-05-23",15.016,15.3184,15.016,15.2706,101400.0],["2013-05-24",15.2865,15.4855,15.1274,15.2149,1157800.0],["2013-05-28",15.4457,15.7083,15.4139,15.5253,236200.0],["2013-05-29",15.4934,15.6844,15.3025,15.4616,71300.0],["2013-05-30",15.4696,15.5969,15.2388,15.2865,89000.0],["2013-05-31",15.2468,15.2468,15.016,15.0956,87800.0],["2013-06-03",15.0876,15.1513,14.7693,14.8887,90600.0],["2013-06-04",14.9603,14.9603,14.6897,14.7534,72300.0],["2013-06-05",14.6818,14.7852,14.4828,14.5544,67000.0],["2013-06-06",14.6022,14.634,14.3794,14.5147,68000.0],["2013-06-07",14.5942,14.5942,14.4669,14.5147,82500.0],["2013-06-10",14.5942,14.642,14.4192,14.642,503800.0],["2013-06-11",14.5147,14.6659,14.443,14.5863,58400.0],["2013-06-12",14.6022,14.6499,14.5226,14.5385,54900.0],["2013-06-13",14.5147,14.6897,14.1645,14.6022,336300.0],["2013-06-14",14.6101,14.7295,14.5624,14.6181,43600.0],["2013-06-17",14.642,14.642,14.3555,14.4351,98100.0],["2013-06-18",14.4033,14.5226,14.2282,14.3635,98300.0],["2013-06-19",14.3396,14.443,14.1884,14.2043,86500.0],["2013-06-20",14.2123,14.268,13.9895,14.0531,114300.0],["2013-06-21",14.069,14.268,13.7507,13.7507,227700.0],["2013-06-24",13.6234,13.8542,13.1937,13.6393,202000.0],["2013-06-25",13.7269,13.7826,13.3449,13.4404,106000.0],["2013-06-26",13.52,13.878,13.4881,13.8144,150900.0],["2013-06-27",13.8462,14.0452,13.8144,14.0372,65800.0],["2013-06-28",14.0054,14.1884,13.8542,13.9258,467600.0],["2013-07-01",13.9974,14.3237,13.9258,14.2918,141400.0],["2013-07-02",14.3714,14.7216,14.3635,14.5783,163800.0],["2013-07-03",14.5863,14.7056,14.5226,14.5544,42100.0],["2013-07-05",14.6818,14.6818,14.4828,14.5544,85600.0],["2013-07-08",14.642,14.6738,14.3635,14.3873,84800.0],["2013-07-09",14.4351,14.5783,14.3635,14.5544,131300.0],["2013-07-10",14.5942,14.6261,14.4749,14.5704,40700.0],["2013-07-11",14.6499,14.825,14.5863,14.8091,61700.0],["2013-07-12",14.8011,15.199,14.8011,15.0637,77300.0],["2013-07-15",15.1194,15.1194,14.9444,15.0796,39500.0],["2013-07-16",15.0796,15.1672,14.9603,15.1274,82000.0],["2013-07-17",15.1274,15.2388,14.9603,15.0796,51700.0],["2013-07-18",15.1831,15.2865,14.9046,14.9682,74500.0],["2013-07-19",14.9603,15.2547,14.9603,15.1433,63600.0],["2013-07-22",15.1433,15.1513,15.0717,15.1433,54200.0],["2013-07-23",15.1353,15.1751,15.0637,15.0796,81600.0],["2013-07-24",14.9921,15.1433,14.8887,15.1274,37100.0],["2013-07-25",15.1354,15.1751,14.8887,14.9762,62600.0],["2013-07-26",14.9603,14.9603,14.5942,14.6261,49500.0],["2013-07-29",14.5306,14.7852,14.4749,14.634,49800.0],["2013-07-30",14.642,14.6499,14.3635,14.4192,85300.0],["2013-07-31",14.4749,14.7534,14.4749,14.6738,57200.0],["2013-08-01",14.6738,14.8568,14.451,14.634,91200.0],["2013-08-02",14.6499,14.7773,14.4828,14.7454,51800.0],["2013-08-05",14.7136,14.7693,14.5704,14.7215,82500.0],["2013-08-06",14.7295,14.8011,14.5306,14.5783,82700.0],["2013-08-07",14.5624,14.5624,14.1247,14.2043,184400.0],["2013-08-08",13.9178,13.9417,11.7056,12.0398,1071800.0],["2013-08-09",12.0319,12.3502,11.443,11.5465,448300.0],["2013-08-12",11.5703,11.8091,11.4112,11.7693,260500.0],["2013-08-13",11.9125,12.2308,11.7613,11.8409,336600.0],["2013-08-14",11.825,11.9762,11.6897,11.7772,218800.0],["2013-08-15",11.7772,11.8409,11.4669,11.5146,215400.0],["2013-08-16",11.4987,11.6977,11.4987,11.6818,172400.0],["2013-08-19",11.6181,11.9125,11.5385,11.6658,311000.0],["2013-08-20",11.6499,11.7534,11.5226,11.7375,103600.0],["2013-08-21",11.7375,11.7454,11.5067,11.6658,91600.0],["2013-08-22",11.6579,11.7454,11.5624,11.7136,56700.0],["2013-08-23",11.6579,11.7375,11.4828,11.6738,98200.0],["2013-08-26",11.7215,11.817,11.6181,11.6738,80200.0],["2013-08-27",11.6022,11.6499,11.443,11.5306,110200.0],["2013-08-28",11.5465,11.6897,11.4908,11.6658,104900.0],["2013-08-29",11.6499,11.7693,11.5544,11.6101,64300.0],["2013-08-30",11.5863,11.6181,11.4112,11.5624,67700.0],["2013-09-03",11.5624,11.817,11.5624,11.7295,161400.0],["2013-09-04",11.7215,11.8091,11.6658,11.7534,80200.0],["2013-09-05",11.7852,11.9364,11.7852,11.8966,104600.0],["2013-09-06",11.9364,11.9364,11.7375,11.817,64100.0],["2013-09-09",11.8091,11.9364,11.7772,11.9125,57900.0],["2013-09-10",11.9205,12.0001,11.8568,11.9921,182700.0],["2013-09-11",11.9364,11.9762,11.7295,11.7772,79700.0],["2013-09-12",11.8011,11.8887,11.6977,11.7932,73800.0],["2013-09-13",11.8091,12.0876,11.8091,12.0478,204800.0],["2013-09-16",12.1194,12.3343,12.0637,12.199,117900.0],["2013-09-17",12.2149,12.3343,12.207,12.3343,43500.0],["2013-09-18",12.3661,12.3741,12.1035,12.3263,191100.0],["2013-09-19",12.2706,12.3661,12.2388,12.3024,111200.0],["2013-09-20",12.3581,12.3741,12.207,12.2308,165500.0],["2013-09-23",12.3263,12.3741,12.2149,12.3263,187700.0],["2013-09-24",12.3343,12.3741,12.2627,12.3422,101000.0],["2013-09-25",12.3741,12.3979,12.2229,12.2229,333900.0],["2013-09-26",12.2945,12.5412,12.2547,12.5412,482800.0],["2013-09-27",12.5412,12.6765,12.5253,12.6367,132100.0],["2013-09-30",12.6367,12.6924,12.4775,12.6605,132000.0],["2013-10-01",11.7375,11.7375,10.0982,10.2335,3195100.0],["2013-10-02",10.313,10.7587,10.313,10.4483,1035400.0],["2013-10-03",10.4961,10.512,10.2733,10.329,368000.0],["2013-10-04",10.3051,10.4165,10.3051,10.313,143200.0],["2013-10-07",10.321,10.3528,10.2096,10.2573,144000.0],["2013-10-08",10.2971,10.2971,10.1062,10.1141,125100.0],["2013-10-09",10.1778,10.2494,10.0266,10.0664,225900.0],["2013-10-10",10.13,10.321,10.13,10.1459,125300.0],["2013-10-11",10.1539,10.2335,9.955,10.0584,161900.0],["2013-10-14",10.0107,10.1061,9.947,10.0823,263900.0],["2013-10-15",10.13,10.1698,10.0186,10.0425,148500.0],["2013-10-16",10.0584,10.1539,10.0345,10.1221,136100.0],["2013-10-17",10.0664,10.1698,9.947,10.0027,183700.0],["2013-10-18",10.0743,10.3608,10.0266,10.2176,231300.0],["2013-10-21",10.2573,10.3449,10.0425,10.1141,250900.0],["2013-10-22",10.2176,10.3051,10.1857,10.1937,141600.0],["2013-10-23",10.1061,10.5756,10.0902,10.4961,112100.0],["2013-10-24",10.5597,10.6075,10.2892,10.3369,241300.0],["2013-10-25",10.3449,10.4642,10.3449,10.4085,83300.0],["2013-10-28",10.4404,10.6473,10.4404,10.6075,104500.0],["2013-10-29",10.6552,10.7189,10.3847,10.512,80400.0],["2013-10-30",10.5199,10.6632,10.4483,10.4563,52400.0],["2013-10-31",10.4881,10.4881,10.2096,10.329,86300.0],["2013-11-01",10.313,10.321,10.0664,10.1778,108900.0],["2013-11-04",10.2335,10.6791,10.2176,10.6711,92800.0],["2013-11-05",10.6234,10.6393,10.4642,10.5438,125300.0],["2013-11-06",10.5518,10.8939,10.504,10.7587,105300.0],["2013-11-07",10.5438,10.5597,10.2096,10.2653,275400.0],["2013-11-08",10.2653,10.4483,10.2653,10.4165,92400.0],["2013-11-11",10.4324,10.7746,10.4006,10.7109,92700.0],["2013-11-12",10.703,10.9178,10.703,10.8064,96700.0],["2013-11-13",10.7825,10.9815,10.7666,10.9735,240400.0],["2013-11-14",10.9815,11.077,10.9656,11.0451,96600.0],["2013-11-15",11.0292,11.0611,10.9656,11.0451,76700.0],["2013-11-18",10.9815,11.1008,10.9337,11.0133,90600.0],["2013-11-19",11.0451,11.1088,10.9894,11.0133,130800.0],["2013-11-20",10.9974,11.2202,10.9974,11.1327,88400.0],["2013-11-21",11.1804,11.3077,10.9894,11.3077,171500.0],["2013-11-22",11.3794,12.8197,11.3794,12.7958,445000.0],["2013-11-25",12.7322,12.7879,12.1353,12.565,245100.0],["2013-11-26",12.565,12.955,12.39,12.7401,214200.0],["2013-11-27",12.6367,12.9709,12.6367,12.8993,101800.0],["2013-11-29",12.947,12.9629,12.8595,12.9072,40700.0],["2013-12-02",12.9072,12.9311,12.6287,12.6605,76400.0],["2013-12-03",12.7322,12.8436,12.6287,12.6924,139900.0],["2013-12-04",12.7083,12.8993,12.6048,12.756,78000.0],["2013-12-05",12.7879,12.955,12.7322,12.8515,83000.0],["2013-12-06",12.9391,12.955,12.8276,12.9072,74400.0],["2013-12-09",12.9709,12.9788,12.6685,12.7719,58200.0],["2013-12-10",12.8197,12.9231,12.7879,12.8913,90300.0],["2013-12-11",12.9231,12.9231,12.7003,12.764,47600.0],["2013-12-12",12.7879,12.8595,12.565,12.6287,55600.0],["2013-12-13",12.7083,12.756,12.3979,12.6207,63500.0],["2013-12-16",12.6924,12.7719,12.5969,12.7162,49800.0],["2013-12-17",12.6924,12.7322,12.573,12.6446,63400.0],["2013-12-18",12.6605,12.9709,12.581,12.8913,104100.0],["2013-12-19",12.8117,12.8197,12.6446,12.7401,55200.0],["2013-12-20",12.7879,12.9948,12.7401,12.9629,161800.0],["2013-12-23",12.8276,12.8515,12.6128,12.756,95400.0],["2013-12-24",12.7242,12.8038,12.6367,12.7719,61200.0],["2013-12-26",12.8436,12.9072,12.7242,12.756,40800.0],["2013-12-27",12.8038,13.0107,12.6765,12.8833,53000.0],["2013-12-30",12.8754,12.9629,12.7799,12.8754,31500.0],["2013-12-31",12.8913,12.9152,12.6844,12.8674,63000.0],["2014-01-02",12.8276,12.9231,12.6526,12.8595,171500.0],["2014-01-03",12.8356,12.9311,12.7322,12.7719,44900.0],["2014-01-06",12.7719,12.8913,12.6526,12.7003,73300.0],["2014-01-07",12.6844,12.7958,12.6605,12.7481,59000.0],["2014-01-08",12.7799,12.8356,12.5253,12.6844,43800.0],["2014-01-09",12.7322,12.7322,12.2706,12.4457,75900.0],["2014-01-10",12.5093,12.5093,12.0398,12.1512,63000.0],["2014-01-13",12.2149,12.5093,12.0001,12.207,87400.0],["2014-01-14",12.2865,12.4139,12.2229,12.2388,88900.0],["2014-01-15",12.2388,12.3979,11.9841,12.1035,156800.0],["2014-01-16",12.1194,12.1353,11.7056,11.7613,93600.0],["2014-01-17",11.7772,11.7772,11.4589,11.4908,82900.0],["2014-01-21",11.5703,11.6658,11.3714,11.4987,95200.0],["2014-01-22",11.5385,11.6658,11.4351,11.4669,62700.0],["2014-01-23",11.4589,11.4589,11.1804,11.2282,64300.0],["2014-01-24",11.1963,11.3077,10.9099,10.9815,108100.0],["2014-01-27",10.9815,11.2123,10.7507,10.9099,355000.0],["2014-01-28",10.886,11.4908,10.8303,11.3794,237500.0],["2014-01-29",11.3714,11.4271,11.1247,11.1566,84300.0],["2014-01-30",11.268,11.3475,11.1406,11.1963,96100.0],["2014-01-31",11.0611,11.2759,10.9974,11.1725,131800.0],["2014-02-03",11.2043,11.443,11.0929,11.268,109700.0],["2014-02-04",11.3316,11.7932,11.2441,11.7056,142800.0],["2014-02-05",11.7136,11.7932,11.5146,11.5703,86800.0],["2014-02-06",11.5703,11.8886,11.5703,11.7534,48900.0],["2014-02-07",11.825,11.9284,11.626,11.7136,47200.0],["2014-02-10",11.7534,11.8091,11.5226,11.8011,68400.0],["2014-02-11",11.8409,12.016,11.825,11.8648,42400.0],["2014-02-12",11.825,12.1035,11.817,11.8966,63900.0],["2014-02-13",11.6818,12.8515,11.6818,12.8436,158900.0],["2014-02-14",12.7003,13.6473,12.7003,13.5677,170000.0],["2014-02-18",13.6234,13.6871,13.2255,13.3767,182800.0],["2014-02-19",13.3847,13.4245,13.2892,13.3767,64200.0],["2014-02-20",13.4563,13.4881,13.2653,13.2971,78400.0],["2014-02-21",13.3688,13.6234,13.3449,13.6075,58900.0],["2014-02-24",13.6632,13.7587,13.4643,13.5279,72400.0],["2014-02-25",13.504,13.5279,13.3767,13.4165,78800.0],["2014-02-26",13.4086,13.5279,13.2733,13.321,44500.0],["2014-02-27",13.321,13.5279,13.321,13.5279,54400.0],["2014-02-28",13.52,13.9258,13.3688,13.3926,129000.0],["2014-03-03",13.3926,13.3926,12.8913,12.9311,143800.0],["2014-03-04",13.0505,13.2414,12.8595,12.9072,193000.0],["2014-03-05",12.8833,13.0425,12.8754,12.9311,118800.0],["2014-03-06",12.9072,13.1141,12.8515,12.9231,50800.0],["2014-03-07",12.9311,13.0107,12.8117,12.8754,45000.0],["2014-03-10",12.8515,13.0186,12.8515,12.8833,78400.0],["2014-03-11",12.9311,12.9709,12.7401,12.8038,62600.0],["2014-03-12",12.7879,12.9072,12.6128,12.7003,55100.0],["2014-03-13",12.6685,12.6685,12.2149,12.2945,90400.0],["2014-03-14",12.2388,12.3741,12.0955,12.2945,59300.0],["2014-03-17",12.5173,13.4245,12.5173,13.3767,103800.0],["2014-03-18",13.4165,13.6154,13.2892,13.4324,72100.0],["2014-03-19",13.138,13.3926,12.9391,13.13,64100.0],["2014-03-20",13.0902,13.2414,12.9788,13.138,52300.0],["2014-03-21",13.1539,13.2733,12.9629,13.0425,125100.0],["2014-03-24",13.13,13.1539,12.9948,13.0664,49400.0],["2014-03-25",13.13,13.2812,13.0505,13.138,98700.0],["2014-03-26",13.2176,13.2176,12.7799,12.8515,78500.0],["2014-03-27",12.9072,12.9072,12.4934,12.6128,42300.0],["2014-03-28",12.6924,12.8913,12.6924,12.7879,36300.0],["2014-03-31",12.8436,13.2017,12.8436,13.0107,245900.0],["2014-04-01",13.0823,13.2653,13.0266,13.2414,153100.0],["2014-04-02",13.2016,13.4006,13.0982,13.2016,60400.0],["2014-04-03",13.2653,13.5836,13.0902,13.2733,63500.0],["2014-04-04",13.3608,13.3847,12.8993,13.0186,59400.0],["2014-04-07",13.0345,13.0345,12.6924,12.7083,56400.0],["2014-04-08",12.7242,12.8117,12.6287,12.7322,50300.0],["2014-04-09",12.7322,13.0107,12.565,12.8993,24800.0],["2014-04-10",12.8674,12.8674,12.5253,12.5491,38400.0],["2014-04-11",12.4298,12.7083,12.3741,12.5332,38300.0],["2014-04-14",12.7003,12.8117,12.5332,12.7003,64500.0],["2014-04-15",12.756,12.8913,12.581,12.8117,68500.0],["2014-04-16",12.9231,13.1539,12.8833,13.0107,38900.0],["2014-04-17",13.0425,13.0902,12.7322,13.0425,40800.0],["2014-04-21",13.1141,13.4483,13.0186,13.2016,34400.0],["2014-04-22",13.2335,13.3449,13.0266,13.1778,51600.0],["2014-04-23",13.1221,13.2335,12.9391,13.0345,43900.0],["2014-04-24",13.1698,13.1698,12.8674,12.9072,42200.0],["2014-04-25",12.8117,12.8117,12.4139,12.5412,52400.0],["2014-04-28",12.6367,12.8674,12.3502,12.7083,76300.0],["2014-04-29",12.7879,12.9311,12.382,12.4934,40000.0],["2014-04-30",12.4298,12.5412,12.2547,12.4775,48600.0],["2014-05-01",12.4298,12.4457,12.0717,12.2627,105500.0],["2014-05-02",12.3343,12.4855,12.207,12.4218,50400.0],["2014-05-05",12.3184,12.6605,12.2388,12.6446,60200.0],["2014-05-06",12.581,12.7481,12.4696,12.573,51400.0],["2014-05-07",12.6287,12.6287,12.0637,12.3343,145400.0],["2014-05-08",12.191,12.2865,11.6579,11.6977,67300.0],["2014-05-09",11.5385,11.9682,11.3953,11.8966,63100.0],["2014-05-12",11.9921,12.4059,11.8807,12.3502,83100.0],["2014-05-13",12.1035,12.1672,11.9523,12.0637,98100.0],["2014-05-14",12.0796,12.0796,11.8011,11.817,103700.0],["2014-05-15",11.7613,11.9205,11.5067,11.8011,60100.0],["2014-05-16",11.7454,11.9603,11.5067,11.8887,107600.0],["2014-05-19",11.8966,12.1115,11.8807,12.016,57000.0],["2014-05-20",12.0717,12.1433,11.7375,11.8727,90800.0],["2014-05-21",11.9603,11.9603,11.5544,11.6977,48600.0],["2014-05-22",11.7295,11.7932,11.6658,11.7295,27700.0],["2014-05-23",11.6738,11.8727,11.642,11.7852,49800.0],["2014-05-27",11.7295,12.0239,11.7215,11.9284,46500.0],["2014-05-28",11.9205,11.9205,11.7454,11.8489,53000.0],["2014-05-29",11.9046,11.9921,11.7693,11.825,39500.0],["2014-05-30",11.8568,12.008,11.6101,11.7613,158000.0],["2014-06-02",11.8966,11.8966,11.451,11.6261,54700.0],["2014-06-03",11.5703,11.7852,11.4908,11.5465,71900.0],["2014-06-04",11.4987,11.5783,11.4032,11.4589,88400.0],["2014-06-05",11.4987,11.5783,11.3953,11.4351,84600.0],["2014-06-06",11.5385,11.7056,11.4032,11.4271,74200.0],["2014-06-09",11.4032,11.6977,11.3555,11.6897,44500.0],["2014-06-10",11.5942,11.817,11.5942,11.7136,44500.0],["2014-06-11",11.6101,11.6977,11.4828,11.6022,37900.0],["2014-06-12",11.5067,11.6738,11.4828,11.6261,30700.0],["2014-06-13",11.6579,11.6579,11.5385,11.5783,46600.0],["2014-06-16",11.5067,11.6897,11.4828,11.6658,58300.0],["2014-06-17",11.6738,11.7454,11.634,11.6818,54900.0],["2014-06-18",11.7215,11.7772,11.5942,11.7534,37900.0],["2014-06-19",11.8091,11.8091,11.634,11.7056,29600.0],["2014-06-20",11.8011,11.817,11.642,11.7852,89200.0],["2014-06-23",11.7375,11.7375,11.634,11.642,34800.0],["2014-06-24",11.6579,11.6977,11.4032,11.4669,43700.0],["2014-06-25",11.3953,11.5385,11.3794,11.4589,45000.0],["2014-06-26",11.4987,11.6658,11.3634,11.634,33600.0],["2014-06-27",11.5306,11.5863,11.1168,11.1168,271000.0],["2014-06-30",11.1406,11.3237,11.0372,11.2282,92400.0],["2014-07-01",11.2918,11.7056,11.2918,11.4032,280900.0],["2014-07-02",11.3794,11.5465,11.2441,11.4828,46200.0],["2014-07-03",11.5624,11.6499,11.443,11.443,83900.0],["2014-07-07",11.443,11.5385,11.3077,11.4589,63900.0],["2014-07-08",11.4589,11.5067,11.2998,11.443,68100.0],["2014-07-09",11.5067,11.5385,11.3714,11.4271,31700.0],["2014-07-10",11.2441,11.443,11.2282,11.3077,49600.0],["2014-07-11",11.2998,11.4987,11.1327,11.1645,18800.0],["2014-07-14",11.1645,11.3555,11.0611,11.2202,41500.0],["2014-07-15",11.2202,11.3157,11.0611,11.0929,59900.0],["2014-07-16",11.1566,11.252,11.1088,11.1566,57700.0],["2014-07-17",11.069,11.1884,10.9417,10.9815,59500.0],["2014-07-18",10.9099,11.1566,10.9099,11.1168,55900.0],["2014-07-21",11.0849,11.252,10.7985,10.9258,36300.0],["2014-07-22",10.9337,11.0531,10.6154,10.7428,66600.0],["2014-07-23",10.8144,10.8939,10.6234,10.7428,45700.0],["2014-07-24",10.703,10.8701,10.5518,10.6393,37800.0],["2014-07-25",10.5518,10.6075,10.3926,10.4483,38900.0],["2014-07-28",10.4085,10.7109,10.2733,10.6632,56700.0],["2014-07-29",10.6791,11.0292,10.6791,10.9497,60100.0],["2014-07-30",11.0292,11.2361,10.9815,11.1168,58400.0],["2014-07-31",10.9735,11.1088,10.703,10.8621,97600.0],["2014-08-01",10.8701,11.1168,10.7587,11.0213,60100.0],["2014-08-04",11.0531,11.1168,10.8223,11.0213,66200.0],["2014-08-05",10.9337,11.1247,10.886,11.0611,54300.0],["2014-08-06",10.9099,11.2839,10.5995,11.1566,103800.0],["2014-08-07",11.1327,11.3794,11.1327,11.2839,106300.0],["2014-08-08",11.2918,11.9284,11.1804,11.8489,102400.0],["2014-08-11",11.9205,11.9205,11.6579,11.825,103400.0],["2014-08-12",11.825,11.8489,11.6818,11.7932,30500.0],["2014-08-13",11.7534,11.8727,11.6658,11.7613,39700.0],["2014-08-14",11.7772,11.7772,11.4669,11.5783,67100.0],["2014-08-15",11.6818,11.7375,11.3873,11.5465,60300.0],["2014-08-18",11.5783,11.8329,11.5783,11.817,36900.0],["2014-08-19",11.825,11.9046,11.634,11.7375,27700.0],["2014-08-20",11.6818,11.6977,11.3714,11.4351,41700.0],["2014-08-21",11.4828,11.7693,11.2918,11.6897,46500.0],["2014-08-22",11.6818,11.7215,11.4828,11.4987,51600.0],["2014-08-25",11.4908,11.5544,11.268,11.2918,39200.0],["2014-08-26",11.2998,11.3475,11.2202,11.2361,29500.0],["2014-08-27",11.268,11.3077,11.1566,11.2202,21100.0],["2014-08-28",11.2202,11.2202,10.8939,11.0054,35300.0],["2014-08-29",10.9735,11.3316,10.9099,11.2918,51800.0],["2014-09-02",11.2918,11.4987,11.2043,11.3714,42900.0],["2014-09-03",11.4589,11.4589,10.894,10.9337,81900.0],["2014-09-04",10.9019,10.9735,10.8382,10.9178,43000.0],["2014-09-05",10.8542,10.9337,10.7507,10.7985,53600.0],["2014-09-08",10.8303,10.8303,10.5438,10.5916,65800.0],["2014-09-09",10.5756,10.7268,10.4404,10.6632,115300.0],["2014-09-10",10.6313,10.6711,10.5279,10.6234,100100.0],["2014-09-11",10.5995,10.7268,10.5199,10.5916,97900.0],["2014-09-12",10.6234,10.6473,10.3847,10.4881,95700.0],["2014-09-15",10.4483,10.5359,10.3528,10.3847,124300.0],["2014-09-16",10.4722,10.5199,10.3528,10.4006,85100.0],["2014-09-17",10.4006,10.6313,10.4006,10.5438,73300.0],["2014-09-18",10.5438,10.7428,10.504,10.695,46700.0],["2014-09-19",10.7348,10.7348,10.4165,10.703,167900.0],["2014-09-22",10.6473,10.6473,10.4324,10.5199,67800.0],["2014-09-23",10.5995,10.6075,10.3449,10.3767,62200.0],["2014-09-24",10.3767,10.5359,10.3449,10.4642,43000.0],["2014-09-25",10.4722,10.504,10.2016,10.2096,57300.0],["2014-09-26",10.2096,10.4881,10.2096,10.4642,57200.0],["2014-09-29",10.3449,10.4642,10.3449,10.4324,70100.0],["2014-09-30",10.5916,10.6314,10.504,10.5756,84300.0],["2014-10-01",10.5995,10.703,10.4483,10.6313,84900.0],["2014-10-02",10.6791,10.9417,10.6552,10.894,64200.0],["2014-10-03",11.0292,11.2361,11.0292,11.1725,130100.0],["2014-10-06",11.1963,11.2202,10.9656,11.1486,92900.0],["2014-10-07",11.1168,11.2918,10.894,10.9019,52000.0],["2014-10-08",10.9178,11.2918,10.8621,11.2839,71800.0],["2014-10-09",11.2441,11.3316,11.0929,11.1088,60700.0],["2014-10-10",11.0372,11.2441,11.0372,11.1088,79600.0],["2014-10-13",11.1406,11.4669,11.1247,11.3475,62700.0],["2014-10-14",11.3794,11.6977,11.3396,11.3953,84600.0],["2014-10-15",11.2441,11.5067,11.1008,11.4749,155300.0],["2014-10-16",11.3077,11.7772,11.3077,11.6658,66100.0],["2014-10-17",11.8409,12.199,11.7852,12.0319,150300.0],["2014-10-20",12.0398,12.3979,12.0398,12.2388,176500.0],["2014-10-21",12.2945,12.581,12.2786,12.3581,129600.0],["2014-10-22",12.4218,12.4616,12.1831,12.2149,86700.0],["2014-10-23",12.2945,12.4139,12.1592,12.2547,47000.0],["2014-10-24",12.3024,12.5014,12.2786,12.382,145400.0],["2014-10-27",12.3104,12.4139,12.2149,12.3343,37100.0],["2014-10-28",12.4059,12.5412,12.2865,12.4934,114500.0],["2014-10-29",12.4934,12.5571,12.3343,12.5332,155900.0],["2014-10-30",12.5014,12.8436,12.2945,12.7322,92000.0],["2014-10-31",12.8993,12.9311,12.756,12.8197,76300.0],["2014-11-03",12.8754,12.8754,12.6207,12.7322,112100.0],["2014-11-04",12.7481,12.7958,12.581,12.6924,58000.0],["2014-11-05",12.7162,12.756,12.5889,12.6765,97500.0],["2014-11-06",13.2096,13.2096,12.4536,12.565,112200.0],["2014-11-07",12.8436,12.8436,12.573,12.6844,215800.0],["2014-11-10",12.7322,13.1539,12.7003,13.138,181900.0],["2014-11-11",13.2096,13.2096,13.0584,13.1141,70700.0],["2014-11-12",13.0664,13.2096,13.0107,13.1539,168600.0],["2014-11-13",13.1937,13.2892,13.0664,13.1062,112300.0],["2014-11-14",13.0743,13.1141,12.8993,13.0823,131600.0],["2014-11-17",13.1141,13.138,12.9709,13.0345,201600.0],["2014-11-18",13.0902,13.2733,12.9948,13.2255,112700.0],["2014-11-19",13.1857,13.2017,12.8993,13.0027,137300.0],["2014-11-20",12.0478,12.3581,12.016,12.3502,1404700.0],["2014-11-21",12.4377,12.4377,12.1513,12.3024,487600.0],["2014-11-24",12.3581,12.8674,12.2706,12.8674,536100.0],["2014-11-25",12.8674,12.947,12.4139,12.6765,351100.0],["2014-11-26",12.7242,12.756,12.5332,12.7162,318100.0],["2014-11-28",12.6526,12.7322,12.565,12.565,150900.0],["2014-12-01",12.581,12.7719,12.3661,12.6207,335800.0],["2014-12-02",12.6685,12.8993,12.6685,12.8833,175900.0],["2014-12-03",12.8117,13.2733,12.8038,13.2255,258100.0],["2014-12-04",13.2812,13.3688,13.1221,13.1221,318400.0],["2014-12-05",13.1141,13.4006,13.0982,13.138,271000.0],["2014-12-08",13.1619,13.2414,12.955,13.0345,159100.0],["2014-12-09",12.939,13.3608,12.8754,13.3051,297900.0],["2014-12-10",13.2414,13.3529,13.0823,13.0903,291900.0],["2014-12-11",13.13,13.321,13.1221,13.1778,280200.0],["2014-12-12",13.0425,13.1539,12.9231,13.0664,251300.0],["2014-12-15",13.0743,13.3528,12.9868,13.2414,213000.0],["2014-12-16",13.2414,13.5836,13.0186,13.3131,244700.0],["2014-12-17",13.3608,13.4881,13.3131,13.4483,221100.0],["2014-12-18",13.5518,13.6314,13.4483,13.4961,233200.0],["2014-12-19",13.4961,13.5597,13.4165,13.4643,221900.0],["2014-12-22",13.4961,13.703,13.4802,13.6791,86400.0],["2014-12-23",13.7746,13.878,13.5995,13.8064,151900.0],["2014-12-24",13.7985,14.0929,13.7348,14.0292,143000.0],["2014-12-26",14.0292,14.2123,13.7985,13.9178,155300.0],["2014-12-29",13.9417,14.2839,13.9258,14.1327,176900.0],["2014-12-30",14.077,14.1645,14.0133,14.0849,81700.0],["2014-12-31",14.0849,14.2282,13.9099,13.9576,80200.0],["2015-01-02",14.0452,14.1327,13.6632,13.7746,115200.0],["2015-01-05",13.7189,13.8462,13.4961,13.5677,97200.0],["2015-01-06",13.5677,13.5677,12.9948,13.2892,177100.0],["2015-01-07",13.3688,13.3688,12.9152,13.0425,113200.0],["2015-01-08",13.1539,13.2574,13.0345,13.2414,105600.0],["2015-01-09",13.1857,13.2574,13.0107,13.0584,72200.0],["2015-01-12",13.0584,13.0743,12.7719,12.8595,128200.0],["2015-01-13",12.9231,13.2255,12.8117,13.1778,244700.0],["2015-01-14",13.0186,13.5438,12.7719,13.4563,144600.0],["2015-01-15",13.4722,13.7428,13.2653,13.5279,252200.0],["2015-01-16",13.4643,13.8462,13.4643,13.7666,149100.0],["2015-01-20",13.7746,13.9258,13.6393,13.7587,168200.0],["2015-01-21",13.7666,13.8383,13.52,13.5279,172300.0],["2015-01-22",13.5279,13.6871,13.329,13.6075,97500.0],["2015-01-23",13.5677,13.7109,13.512,13.695,82300.0],["2015-01-26",13.6791,13.9338,13.5995,13.7905,163000.0],["2015-01-27",13.695,13.7428,13.4961,13.6712,125400.0],["2015-01-28",13.6712,13.6712,13.2176,13.4404,145800.0],["2015-01-29",13.5359,14.4271,13.5359,14.3237,312700.0],["2015-01-30",14.3237,14.5624,14.0611,14.1247,214000.0],["2015-02-02",14.1247,14.1884,13.7746,13.8701,186300.0],["2015-02-03",13.9258,14.1645,13.8542,14.0292,107500.0],["2015-02-04",13.9576,14.069,13.6712,13.9338,121400.0],["2015-02-05",13.9497,14.1884,13.8621,14.0372,100400.0],["2015-02-06",14.0292,14.2202,13.9576,14.0929,107900.0],["2015-02-09",14.0054,14.2759,13.8462,14.0611,165700.0],["2015-02-10",14.1645,14.4749,13.8303,14.443,193400.0],["2015-02-11",14.2282,14.6101,14.2282,14.5544,143900.0],["2015-02-12",14.5863,14.5863,13.0425,13.329,478600.0],["2015-02-13",13.3847,13.3847,12.8276,13.3051,284700.0],["2015-02-17",13.2971,13.3051,12.9629,13.0027,208400.0],["2015-02-18",12.9311,13.0345,12.6526,12.764,119400.0],["2015-02-19",12.7242,12.9788,12.7083,12.8913,120000.0],["2015-02-20",12.8595,12.9948,12.7401,12.9709,180900.0],["2015-02-23",12.9709,12.9868,12.7401,12.9868,130600.0],["2015-02-24",12.9868,13.1698,12.9152,13.0027,125100.0],["2015-02-25",12.9709,13.0186,12.7401,12.8436,120900.0],["2015-02-26",12.8515,12.8754,12.764,12.8197,91500.0],["2015-02-27",12.8197,12.8197,12.6287,12.756,92800.0],["2015-03-02",12.7401,12.8117,12.6844,12.7719,90900.0],["2015-03-03",12.7879,12.8834,12.756,12.7719,86300.0],["2015-03-04",12.6924,12.8038,12.6526,12.764,60900.0],["2015-03-05",12.8117,12.9948,12.7003,12.9709,92700.0],["2015-03-06",12.9072,13.146,12.8754,13.0664,109400.0],["2015-03-09",13.0425,13.3449,13.0425,13.329,79400.0],["2015-03-10",13.2096,13.3131,12.8913,13.138,114700.0],["2015-03-11",13.1221,13.1459,12.9788,13.0743,91200.0],["2015-03-12",13.1698,13.4404,13.1698,13.2892,74100.0],["2015-03-13",13.321,13.321,13.0107,13.2255,55700.0],["2015-03-16",13.2255,13.3767,13.2176,13.2733,81600.0],["2015-03-17",13.1062,13.7587,13.0505,13.6314,2022300.0],["2015-03-18",13.6632,14.0452,13.4722,13.9178,397000.0],["2015-03-19",13.8781,14.0611,13.7189,13.9258,326800.0],["2015-03-20",13.9974,14.1566,13.6632,14.069,383200.0],["2015-03-23",14.1168,14.4908,14.1168,14.3475,289600.0],["2015-03-24",14.2759,14.3953,13.894,14.2759,331400.0],["2015-03-25",14.2441,14.3316,13.9338,14.0611,236500.0],["2015-03-26",13.9656,14.2839,13.9656,14.1406,226100.0],["2015-03-27",14.0929,14.1566,13.6075,13.703,462200.0],["2015-03-30",13.7826,13.894,13.7587,13.8462,154800.0],["2015-03-31",13.7666,14.2361,13.7109,14.1088,302600.0],["2015-04-01",14.1088,14.3237,14.077,14.2759,387800.0],["2015-04-02",14.2839,14.3237,14.1406,14.2839,226100.0],["2015-04-06",14.1884,14.451,13.7428,14.0929,291400.0],["2015-04-07",14.1088,14.2918,14.0531,14.2202,196000.0],["2015-04-08",14.1725,14.4987,14.1725,14.4192,183600.0],["2015-04-09",14.4192,14.5624,14.0372,14.1327,239300.0],["2015-04-10",14.1645,14.5544,14.1406,14.5544,180500.0],["2015-04-13",14.634,14.6579,14.3714,14.4828,199300.0],["2015-04-14",14.3635,14.6101,14.3237,14.5544,108300.0],["2015-04-15",14.5863,14.825,14.5067,14.8091,110300.0],["2015-04-16",14.7693,15.1513,14.7375,14.9921,177300.0],["2015-04-17",14.9205,14.9205,14.634,14.825,127900.0],["2015-04-20",14.8409,15.008,14.6181,14.7613,102400.0],["2015-04-21",14.7295,14.8966,14.6261,14.833,113800.0],["2015-04-22",14.9205,14.9364,14.6977,14.9364,103200.0],["2015-04-23",14.9205,15.1433,14.8409,14.9285,158300.0],["2015-04-24",15.3661,15.6765,15.3661,15.5332,652200.0],["2015-04-27",15.5651,15.581,15.1354,15.4696,334200.0],["2015-04-28",15.5094,15.6526,15.3184,15.6128,296700.0],["2015-04-29",15.5969,15.7242,15.4457,15.4934,244900.0],["2015-04-30",15.5173,15.5491,15.1751,15.2308,2748000.0],["2015-05-01",15.2149,15.4616,15.1354,15.4059,304400.0],["2015-05-04",15.3661,15.5412,15.199,15.3104,353400.0],["2015-05-05",15.3263,15.6208,15.2229,15.5889,835800.0],["2015-05-06",17.5306,18.7322,17.3316,18.5412,1570700.0],["2015-05-07",18.8038,19.0903,17.3555,17.459,1027600.0],["2015-05-08",17.4431,18.3741,17.3953,18.3025,795600.0],["2015-05-11",18.4855,18.6128,18.3104,18.39,407900.0],["2015-05-12",18.3025,18.3025,17.9762,18.1433,268200.0],["2015-05-13",18.1274,18.3104,17.8171,17.8887,252300.0],["2015-05-14",17.9762,18.1115,17.833,17.9364,210400.0],["2015-05-15",17.9523,18.1752,17.7375,18.1752,298700.0],["2015-05-18",18.0956,18.7879,18.0001,18.6367,277800.0],["2015-05-19",18.6526,19.5916,18.2309,19.3529,670400.0],["2015-05-20",19.4563,19.5041,18.7083,18.963,492900.0],["2015-05-21",18.9789,19.0664,18.5253,18.8436,393200.0],["2015-05-22",18.8675,19.2335,18.8675,19.1858,205100.0],["2015-05-26",19.1858,19.2096,18.9072,19.1937,257200.0],["2015-05-27",19.1937,19.4484,19.0982,19.4245,261400.0],["2015-05-28",19.4165,19.5439,18.8913,19.0823,376200.0],["2015-05-29",19.0903,19.6393,18.9868,19.5916,293200.0],["2015-06-01",19.6155,19.6314,19.1619,19.4245,324800.0],["2015-06-02",19.4006,19.5279,19.2892,19.4484,117000.0],["2015-06-03",19.4882,20.0611,19.4563,19.9099,276600.0],["2015-06-04",19.9258,20.1566,19.5359,19.7189,198700.0],["2015-06-05",19.6155,19.8144,19.5041,19.8065,186000.0],["2015-06-08",19.7269,19.8781,19.4643,19.4882,182700.0],["2015-06-09",19.5041,19.6553,19.2096,19.5757,300400.0],["2015-06-10",19.5916,20.077,19.5916,19.8383,230900.0],["2015-06-11",19.8303,19.9656,19.2813,19.2892,264400.0],["2015-06-12",19.2892,19.6394,19.2892,19.52,133800.0],["2015-06-15",19.3927,20.0452,19.2017,19.9895,457200.0],["2015-06-16",19.9338,20.1566,19.5836,19.886,314500.0],["2015-06-17",19.894,19.9895,19.5518,19.6951,178800.0],["2015-06-18",19.6234,19.8701,19.4563,19.7189,247700.0],["2015-06-19",19.695,19.8224,19.3767,19.5279,404500.0],["2015-06-22",19.6075,19.8383,19.5836,19.8224,199800.0],["2015-06-23",19.8542,20.3555,19.8462,20.2043,490500.0],["2015-06-24",20.2362,20.3714,20.2123,20.268,317300.0],["2015-06-25",20.3714,21.1672,20.268,21.0081,771000.0],["2015-06-26",21.2149,21.7799,21.0956,21.4378,1411100.0],["2015-06-29",21.3343,21.4218,20.1964,20.5067,467700.0],["2015-06-30",20.7136,21.5094,20.7057,21.2786,538200.0],["2015-07-01",21.4935,21.955,21.0876,21.4378,417300.0],["2015-07-02",21.4855,21.5094,20.7375,21.0797,249000.0],["2015-07-06",21.0399,21.2309,20.7216,21.2229,316500.0],["2015-07-07",21.1513,21.4457,20.5147,21.016,348100.0],["2015-07-08",20.9126,21.024,20.5863,20.9444,538800.0],["2015-07-09",21.1831,21.39,21.0319,21.3184,343900.0],["2015-07-10",21.5173,21.7322,21.3104,21.7242,232500.0],["2015-07-13",21.7959,22.1937,21.7799,22.1778,330500.0],["2015-07-14",22.2335,22.2813,21.8754,22.2574,403100.0],["2015-07-15",22.3131,22.3449,21.8993,22.2096,305400.0],["2015-07-16",22.0425,22.1699,21.5492,22.154,420400.0],["2015-07-17",22.0585,22.2335,21.8038,22.0823,248300.0],["2015-07-20",22.1619,22.1619,21.8277,22.0187,339700.0],["2015-07-21",22.0505,22.4006,21.772,21.7959,489200.0],["2015-07-22",21.7322,22.1301,21.4935,21.5651,499400.0],["2015-07-23",21.5969,21.7561,20.4431,20.4829,565000.0],["2015-07-24",20.4829,20.6579,20.1805,20.4431,343600.0],["2015-07-27",20.3953,20.3953,19.3927,19.5518,395600.0],["2015-07-28",19.6791,19.8383,18.9789,19.6553,346500.0],["2015-07-29",19.5757,19.6871,19.2017,19.3051,281200.0],["2015-07-30",19.2176,19.4484,19.0744,19.3211,237400.0],["2015-07-31",19.2892,19.5041,18.955,19.0584,326300.0],["2015-08-03",19.0982,19.3688,18.9073,19.3449,254100.0],["2015-08-04",19.337,19.4961,19.138,19.4802,384500.0],["2015-08-05",20.5783,21.398,18.3025,18.5094,870000.0],["2015-08-06",18.4378,19.1221,18.016,18.5969,449800.0],["2015-08-07",18.4775,18.8038,18.1911,18.4775,403200.0],["2015-08-10",18.4775,18.9789,18.4775,18.9311,403000.0],["2015-08-11",18.9311,19.5359,18.8356,19.3847,523700.0],["2015-08-12",19.3131,19.6314,18.8436,19.1141,455800.0],["2015-08-13",19.1539,19.2972,18.8038,19.2574,293500.0],["2015-08-14",19.2574,19.6712,19.138,19.5598,162600.0],["2015-08-17",19.4722,19.9179,19.1858,19.8781,288600.0],["2015-08-18",19.894,19.902,19.5359,19.8065,231700.0],["2015-08-19",19.7189,19.7189,19.3131,19.4245,141000.0],["2015-08-20",19.2574,19.8144,19.0027,19.2255,382400.0],["2015-08-21",18.8834,19.3927,18.6049,19.2574,388500.0],["2015-08-24",18.3582,19.3768,18.0637,18.7958,421100.0],["2015-08-25",19.1062,19.4165,18.6446,18.6765,338400.0],["2015-08-26",19.0664,19.703,18.955,19.512,328700.0],["2015-08-27",19.512,19.711,19.2415,19.4563,276600.0],["2015-08-28",19.329,19.6632,19.0744,19.4086,157800.0],["2015-08-31",19.3529,19.4563,19.0903,19.3608,293800.0],["2015-09-01",19.0744,19.337,18.4298,18.5094,344200.0],["2015-09-02",18.7322,18.9391,18.4537,18.7561,445600.0],["2015-09-03",18.7958,19.0982,18.573,18.9789,171200.0],["2015-09-04",18.7799,18.9232,18.2229,18.4139,198200.0],["2015-09-08",18.6447,18.7958,18.4537,18.5173,243300.0],["2015-09-09",18.5969,18.8118,18.1751,18.4934,421100.0],["2015-09-10",18.39,18.5651,18.1592,18.5094,254400.0],["2015-09-11",18.4616,18.7083,18.3263,18.6765,96800.0],["2015-09-14",18.6924,18.9709,18.5014,18.8595,106200.0],["2015-09-15",18.955,19.146,18.8197,19.0664,119900.0],["2015-09-16",19.0425,19.2256,18.9789,19.0107,114900.0],["2015-09-17",18.9789,19.3529,18.8118,18.8913,242100.0],["2015-09-18",18.6446,19.3449,18.4537,19.337,512400.0],["2015-09-21",19.6632,20.1646,19.6553,19.9497,264100.0],["2015-09-22",19.7985,20.4112,19.6871,20.3794,246500.0],["2015-09-23",20.4112,20.7852,20.2043,20.6738,270300.0],["2015-09-24",20.5624,20.5863,20.1725,20.4908,341500.0],["2015-09-25",20.7295,21.0319,20.4988,20.9524,275800.0],["2015-09-28",20.9524,21.0319,20.0372,20.085,454000.0],["2015-09-29",20.085,20.6181,20.0213,20.3555,406800.0],["2015-09-30",20.4829,20.7693,20.1327,20.7534,386000.0],["2015-10-01",20.7852,21.3821,20.4033,21.2786,436800.0],["2015-10-02",21.024,21.3502,20.7932,21.3025,319100.0],["2015-10-05",21.7004,22.0664,21.4935,22.0346,333100.0],["2015-10-06",22.0982,22.2813,21.6447,21.8913,357500.0],["2015-10-07",21.8993,22.3768,21.6924,22.2654,313900.0],["2015-10-08",22.2494,22.9895,22.0744,22.711,331200.0],["2015-10-09",22.7906,22.8781,21.772,21.8277,253200.0],["2015-10-12",21.9073,22.4404,21.8993,22.3131,248400.0],["2015-10-13",22.2574,22.4404,22.0505,22.3449,234100.0],["2015-10-14",22.3131,22.4006,21.573,21.7402,253800.0],["2015-10-15",21.9311,22.0425,21.6447,22.0266,221400.0],["2015-10-16",22.1221,22.5916,22.0028,22.2494,191300.0],["2015-10-19",22.2256,22.52,21.8754,22.154,445800.0],["2015-10-20",22.1858,22.8303,22.0903,22.6473,282400.0],["2015-10-21",22.6553,22.9895,22.329,22.5837,289600.0],["2015-10-22",22.6791,23.8648,22.5996,23.467,697400.0],["2015-10-23",23.6181,23.833,23.1089,23.4749,452000.0],["2015-10-26",23.6182,23.7216,23.077,23.4351,448800.0],["2015-10-27",23.3953,23.451,23.077,23.2441,146300.0],["2015-10-28",23.2441,23.6818,23.085,23.5943,245600.0],["2015-10-29",23.6818,23.7853,23.4749,23.5545,180300.0],["2015-10-30",23.5624,23.5784,22.9577,23.085,225100.0],["2015-11-02",23.0929,23.7614,22.886,23.4988,296500.0],["2015-11-03",23.4272,23.5306,23.077,23.1327,329600.0],["2015-11-04",23.3874,26.3953,23.3794,25.5518,918700.0],["2015-11-05",24.8675,24.963,23.1487,24.2707,597000.0],["2015-11-06",24.0717,24.3423,23.077,23.1248,496400.0],["2015-11-09",23.1964,23.6898,22.52,22.9258,394000.0],["2015-11-10",22.8065,22.9258,22.4643,22.5916,230200.0],["2015-11-11",22.7587,22.9497,22.0266,22.2813,215500.0],["2015-11-12",22.2813,22.3211,21.4537,21.5571,213900.0],["2015-11-13",21.4059,22.0346,21.2945,21.8913,328900.0],["2015-11-16",21.6845,22.2813,21.4457,22.2654,250600.0],["2015-11-17",22.2335,22.5518,21.9232,21.9471,220800.0],["2015-11-18",22.138,22.5837,21.9232,22.5677,198500.0],["2015-11-19",22.5677,23.0134,22.4086,22.9815,203400.0],["2015-11-20",23.1407,24.0956,22.8542,23.6898,312700.0],["2015-11-23",23.6898,24.215,23.2601,24.1593,241300.0],["2015-11-24",24.0081,24.0876,23.3794,23.9842,142400.0],["2015-11-25",23.9683,24.2548,23.8091,24.0081,145200.0],["2015-11-27",24.0797,24.1195,23.8489,23.9126,34100.0],["2015-11-30",23.9126,24.1672,23.268,23.5067,460300.0],["2015-12-01",23.6579,24.5651,23.6579,24.5333,171000.0],["2015-12-02",24.4776,24.5174,23.9762,24.2468,218500.0],["2015-12-03",24.3662,24.6685,23.6659,23.6898,208500.0],["2015-12-04",23.6898,24.1513,23.3555,23.825,195200.0],["2015-12-07",23.7853,24.0638,23.1407,23.1725,197700.0],["2015-12-08",22.9975,23.6739,22.8303,23.5147,128300.0],["2015-12-09",23.5227,23.5227,22.8542,22.9418,111800.0],["2015-12-10",22.8781,23.5147,22.6632,23.276,287500.0],["2015-12-11",22.902,23.2123,22.7667,22.8781,177400.0],["2015-12-14",22.8303,23.1964,22.4325,22.8065,215400.0],["2015-12-15",22.886,23.3476,22.8383,22.9577,265400.0],["2015-12-16",23.2282,23.2282,22.6473,22.8701,401500.0],["2015-12-17",22.8781,23.0611,22.337,22.4404,224000.0],["2015-12-18",22.2813,22.6632,22.2494,22.4961,644600.0],["2015-12-21",22.6155,23.0691,22.2733,23.0611,187800.0],["2015-12-22",23.077,23.1486,22.6394,23.0611,177500.0],["2015-12-23",23.1646,23.1646,22.7587,22.902,96500.0],["2015-12-24",23.0054,23.5545,22.894,23.3635,101900.0],["2015-12-28",23.3237,23.4908,22.5757,22.8303,128300.0],["2015-12-29",22.9179,23.2521,22.7906,23.0929,115000.0],["2015-12-30",23.1089,23.5147,22.9736,23.085,125500.0],["2015-12-31",23.0293,23.2282,22.5837,22.9258,252900.0],["2016-01-04",22.5439,22.7906,21.8436,22.703,386100.0],["2016-01-05",22.8144,23.1168,22.4325,22.894,193400.0],["2016-01-06",22.6234,23.1248,22.5677,23.0372,208300.0],["2016-01-07",22.6234,22.8224,21.7004,21.7799,223900.0],["2016-01-08",22.2813,22.7189,21.9709,22.0187,235300.0],["2016-01-11",22.1937,22.3608,20.4033,20.833,381200.0],["2016-01-12",21.016,21.0876,19.8383,20.2123,343700.0],["2016-01-13",20.2123,20.4908,19.4086,19.6234,244900.0],["2016-01-14",19.7587,20.077,19.5836,19.5996,276600.0],["2016-01-15",19.0425,19.3131,18.3582,18.8118,308500.0],["2016-01-19",18.963,18.9868,17.642,18.0319,407900.0],["2016-01-20",17.7216,18.5651,17.6261,18.4139,334300.0],["2016-01-21",18.4537,18.9391,18.2547,18.3582,256900.0],["2016-01-22",18.5492,18.5492,17.9046,18.0717,174800.0],["2016-01-25",18.0558,18.1035,17.8807,17.9285,212500.0],["2016-01-26",18.0399,18.5651,17.9921,18.4457,261000.0],["2016-01-27",18.4457,18.5253,18.199,18.3423,209600.0],["2016-01-28",18.4855,18.947,18.3263,18.8197,187700.0],["2016-01-29",18.8834,19.3847,18.6447,19.0664,288500.0],["2016-02-01",18.9789,19.138,18.4218,19.0505,188000.0],["2016-02-02",18.8834,18.8834,18.3423,18.5014,124000.0],["2016-02-03",18.5651,18.6208,17.7216,17.9683,132200.0],["2016-02-04",17.9364,18.3502,17.3873,17.6579,270800.0],["2016-02-05",17.6102,17.7534,17.0293,17.0611,229800.0],["2016-02-08",17.0293,17.1725,16.711,17.0293,215900.0],["2016-02-09",16.9497,17.5704,16.8383,17.2362,294300.0],["2016-02-10",17.3794,19.0107,17.3794,18.4616,431600.0],["2016-02-11",18.2547,18.2547,15.5173,15.6446,629000.0],["2016-02-12",15.9232,17.268,15.7401,16.2335,368400.0],["2016-02-16",16.9974,17.1805,16.4165,17.085,244200.0],["2016-02-17",17.2441,17.6181,16.894,17.2919,473300.0],["2016-02-18",17.3635,18.1433,17.268,17.8568,311100.0],["2016-02-19",17.833,17.9683,17.2998,17.3874,239300.0],["2016-02-22",17.8728,18.4139,17.7454,18.2547,345500.0],["2016-02-23",18.1513,18.2786,17.7773,18.016,333700.0],["2016-02-24",17.7932,18.4139,17.7454,18.3025,245800.0],["2016-02-25",18.2706,18.963,18.2706,18.9391,177800.0],["2016-02-26",19.0187,19.1937,18.6685,18.8197,201900.0],["2016-02-29",18.764,18.9789,18.3582,18.398,277800.0],["2016-03-01",18.4935,18.7799,18.2149,18.6367,177400.0],["2016-03-02",18.6367,18.7163,18.1831,18.7163,190300.0],["2016-03-03",18.7481,18.8595,18.5651,18.8595,128200.0],["2016-03-04",18.8516,19.0982,18.6924,18.7879,219300.0],["2016-03-07",18.6526,18.7799,18.4935,18.7242,222900.0],["2016-03-08",18.6844,18.7401,18.2388,18.2706,264800.0],["2016-03-09",18.3582,18.7879,18.2468,18.7083,208600.0],["2016-03-10",18.7322,18.9948,18.573,18.8197,177800.0],["2016-03-11",18.9868,19.6951,18.7958,19.5518,244900.0],["2016-03-14",19.7667,19.7667,19.0982,19.2096,188000.0],["2016-03-15",18.9948,19.1141,18.4059,18.6526,192900.0],["2016-03-16",18.5332,18.963,18.3741,18.772,145500.0],["2016-03-17",18.7004,18.8834,18.2388,18.7958,255100.0],["2016-03-18",18.9073,19.2256,18.8913,19.0266,319000.0],["2016-03-21",18.9868,19.1141,18.7242,19.0346,122900.0],["2016-03-22",18.9073,19.1141,18.5651,18.8515,135100.0],["2016-03-23",18.8515,19.0107,18.6526,18.6765,138700.0],["2016-03-24",18.5173,18.6447,18.2786,18.6128,122300.0],["2016-03-28",18.6606,18.8754,18.4218,18.8118,146900.0],["2016-03-29",18.7481,19.2017,18.3582,19.0823,155000.0],["2016-03-30",19.138,19.5757,18.955,19.4961,172600.0],["2016-03-31",19.4404,19.6075,19.1539,19.3131,154400.0],["2016-04-01",19.1699,19.3768,18.947,19.2176,150600.0],["2016-04-04",19.1937,19.2335,18.6606,18.6685,117000.0],["2016-04-05",18.5332,18.8913,18.1592,18.5492,229700.0],["2016-04-06",18.4775,18.5969,18.2547,18.39,138300.0],["2016-04-07",18.2945,18.2945,17.4988,17.7852,351200.0],["2016-04-08",17.833,17.9046,17.5545,17.7375,124000.0],["2016-04-11",17.7693,18.0956,17.5067,17.5226,155700.0],["2016-04-12",17.5067,17.7932,17.2521,17.6102,223000.0],["2016-04-13",17.6897,18.016,17.6659,17.825,174600.0],["2016-04-14",17.7852,18.2229,17.6022,18.0637,223000.0],["2016-04-15",18.0797,18.2866,17.8807,17.9603,184200.0],["2016-04-18",17.8648,18.0637,17.6499,17.8091,158900.0],["2016-04-19",17.833,17.9364,17.6579,17.6897,147100.0],["2016-04-20",17.6738,17.8966,17.5226,17.6181,168200.0],["2016-04-21",17.5942,18.0399,17.5306,17.9444,260200.0],["2016-04-22",17.9126,18.2627,17.8091,17.8966,203100.0],["2016-04-25",17.9285,18.0797,17.642,17.6977,128200.0],["2016-04-26",17.8011,18.1433,17.7136,17.9683,125900.0],["2016-04-27",18.0319,18.199,17.7932,17.8091,118200.0],["2016-04-28",17.6738,17.8887,17.4112,17.5147,201000.0],["2016-04-29",17.4669,17.7693,17.26,17.5465,197500.0],["2016-05-02",17.5465,17.634,17.3078,17.5783,178200.0],["2016-05-03",17.3794,17.6261,17.0054,17.5863,195300.0],["2016-05-04",16.2335,17.3555,15.8117,17.3476,709800.0],["2016-05-05",17.6261,18.8754,17.6261,18.7958,319100.0],["2016-05-06",18.7561,19.2494,18.7083,19.0027,275900.0],["2016-05-09",18.9391,19.0425,18.5492,18.8595,202500.0],["2016-05-10",19.0027,19.7905,19.0027,19.6951,249700.0],["2016-05-11",19.6314,19.6951,19.0027,19.2096,138700.0],["2016-05-12",19.2892,19.2892,18.772,19.138,181800.0],["2016-05-13",19.0903,19.4802,18.8595,19.0187,143600.0],["2016-05-16",19.0505,19.2813,18.7958,18.9152,125300.0],["2016-05-17",18.9232,18.9232,18.1513,18.3025,218100.0],["2016-05-18",18.2866,19.0823,18.2388,18.8993,252400.0],["2016-05-19",18.8356,18.9948,18.3423,18.5173,141100.0],["2016-05-20",18.573,18.772,18.4218,18.7561,210100.0],["2016-05-23",18.6208,18.947,18.5571,18.581,138400.0],["2016-05-24",18.6446,19.138,18.6446,19.0027,180800.0],["2016-05-25",19.1062,19.3608,18.4377,19.2733,156500.0],["2016-05-26",19.2892,19.4404,19.0744,19.146,161300.0],["2016-05-27",19.2494,19.3927,19.0982,19.3449,134300.0],["2016-05-31",19.3927,19.5439,18.963,19.1221,249000.0],["2016-06-01",19.0903,19.4563,18.9072,19.4325,218300.0],["2016-06-02",19.3767,19.4404,19.138,19.4325,99200.0],["2016-06-03",19.3927,19.3927,18.8118,19.1778,152700.0],["2016-06-06",19.2813,19.6951,19.2017,19.5359,120500.0],["2016-06-07",19.6712,19.894,19.5836,19.894,172800.0],["2016-06-08",19.9417,20.2362,19.9417,20.1805,135800.0],["2016-06-09",20.1884,20.1884,19.703,19.9099,68200.0],["2016-06-10",19.6791,19.886,19.5836,19.8224,96200.0],["2016-06-13",19.8065,19.8303,19.2335,19.3847,92200.0],["2016-06-14",19.3688,19.52,19.1142,19.3449,152300.0],["2016-06-15",19.4165,19.4643,18.9391,19.0982,130100.0],["2016-06-16",19.0823,19.0823,18.7083,18.955,112300.0],["2016-06-17",19.0425,19.0664,18.573,18.7799,187200.0],["2016-06-20",19.0584,19.3927,18.8356,19.0584,92700.0],["2016-06-21",19.3927,19.3927,18.7561,19.1778,99100.0],["2016-06-22",19.3529,19.3529,18.8436,18.947,135300.0],["2016-06-23",19.3688,19.5916,19.2256,19.4882,130900.0],["2016-06-24",18.5571,18.7561,17.8728,18.5173,619800.0],["2016-06-27",18.2547,18.39,17.3953,17.6738,187100.0],["2016-06-28",17.9444,18.1911,17.6818,17.9523,211400.0],["2016-06-29",18.0717,18.4218,17.7216,18.3741,159800.0],["2016-06-30",18.2149,18.2945,17.8648,18.1274,206800.0],["2016-07-01",18.0797,18.2945,17.9523,18.1194,127100.0],["2016-07-05",17.8966,18.1194,17.3078,17.4908,189300.0],["2016-07-06",17.4033,17.6897,17.3237,17.5783,225100.0],["2016-07-07",17.634,17.9683,17.5545,17.7932,140800.0],["2016-07-08",18.0319,18.6367,17.9285,18.4775,230200.0],["2016-07-11",18.6128,18.8038,18.5412,18.6208,87400.0],["2016-07-12",18.7083,19.1141,18.6606,19.0027,128800.0],["2016-07-13",19.0425,19.4643,18.9789,19.2653,184800.0],["2016-07-14",19.52,19.52,19.1141,19.146,95700.0],["2016-07-15",19.2733,19.4086,19.0744,19.3608,81800.0],["2016-07-18",19.4245,19.5677,19.2176,19.3131,59400.0],["2016-07-19",19.2972,19.5677,19.1858,19.2892,89600.0],["2016-07-20",19.4882,19.4882,19.138,19.1539,91400.0],["2016-07-21",19.1539,19.4882,19.1301,19.4086,93200.0],["2016-07-22",19.4245,19.5598,19.2972,19.3449,44700.0],["2016-07-25",19.3131,19.6553,19.2494,19.6155,115900.0],["2016-07-26",19.6712,19.7428,19.2017,19.3051,147800.0],["2016-07-27",19.2892,19.4165,19.0425,19.1301,123800.0],["2016-07-28",19.1141,19.3688,19.0027,19.0346,80600.0],["2016-07-29",18.947,19.138,18.7481,18.8356,138200.0],["2016-08-01",18.8277,19.1778,18.7242,18.9789,107500.0],["2016-08-02",18.9709,19.0744,18.8356,18.8515,139300.0],["2016-08-03",20.7295,21.6685,20.5306,21.5014,502100.0],["2016-08-04",21.6845,21.6845,21.2945,21.5014,188900.0],["2016-08-05",21.6287,22.3211,21.589,22.0744,292100.0],["2016-08-08",22.0664,22.0664,21.6049,21.9789,120100.0],["2016-08-09",22.0028,22.2733,21.8834,22.2494,152300.0],["2016-08-10",22.2176,22.2335,21.9152,22.0346,121000.0],["2016-08-11",22.0664,22.1937,21.4537,21.4616,163900.0],["2016-08-12",21.4059,21.5014,21.1593,21.1831,126900.0],["2016-08-15",21.1911,21.3502,21.1831,21.2866,175000.0],["2016-08-16",21.3343,21.4776,21.0399,21.0399,129000.0],["2016-08-17",21.0797,21.0876,20.6579,21.0876,202500.0],["2016-08-18",21.1593,21.2309,20.8728,21.0558,132100.0],["2016-08-19",20.9762,21.1195,20.7295,20.8569,104600.0],["2016-08-22",20.7534,20.9364,20.5465,20.7375,66300.0],["2016-08-23",20.7693,21.0399,20.6898,20.9921,70600.0],["2016-08-24",21.2309,21.4059,20.9762,21.0797,177200.0],["2016-08-25",21.0876,21.3502,20.9842,21.0797,195000.0],["2016-08-26",21.1831,21.3104,20.8489,21.215,121000.0],["2016-08-29",21.199,21.2468,20.9762,21.0001,57700.0],["2016-08-30",20.9524,21.207,20.9524,21.1115,136400.0],["2016-08-31",21.1513,21.2468,20.7375,21.0876,118800.0],["2016-09-01",21.1672,21.199,20.7852,21.1354,92000.0],["2016-09-02",21.2149,21.3343,21.024,21.3264,57400.0],["2016-09-06",21.2866,21.3502,20.7852,21.024,146500.0],["2016-09-07",20.9523,21.4139,20.9126,21.3264,150300.0],["2016-09-08",21.3264,21.3582,20.9046,21.0081,61500.0],["2016-09-09",20.8012,20.9524,20.4272,20.5386,132000.0],["2016-09-12",20.3555,20.65,20.0691,20.5863,106200.0],["2016-09-13",20.6102,20.6102,20.1964,20.3237,112700.0],["2016-09-14",20.3635,20.6181,20.268,20.3874,109800.0],["2016-09-15",20.3555,20.7455,20.3317,20.7136,84300.0],["2016-09-16",20.7136,20.8648,20.4192,20.6659,190500.0],["2016-09-19",20.6898,21.1592,20.459,20.5226,87600.0],["2016-09-20",20.5943,20.7534,20.1486,20.4112,140100.0],["2016-09-21",20.5943,20.833,20.26,20.5465,94300.0],["2016-09-22",20.5863,20.7773,20.4272,20.6977,125600.0],["2016-09-23",20.7614,20.8409,20.4749,20.65,101800.0],["2016-09-26",20.5465,20.8489,19.9656,19.9815,81200.0],["2016-09-27",19.902,20.1486,19.6155,19.9895,149700.0],["2016-09-28",19.9656,20.0372,19.6075,19.894,176100.0],["2016-09-29",19.8542,19.9576,19.4245,19.5598,88100.0],["2016-09-30",19.5996,20.1805,19.5041,20.1009,117900.0],["2016-10-03",19.9019,20.3396,19.8303,20.3237,131000.0],["2016-10-04",20.4192,20.5624,20.1327,20.5386,131500.0],["2016-10-05",20.5465,20.7852,20.4192,20.5226,96900.0],["2016-10-06",20.2123,20.2123,19.5518,19.6632,237900.0],["2016-10-07",19.9179,19.9417,19.5916,19.6155,155100.0],["2016-10-10",19.5837,19.6553,19.512,19.512,87300.0],["2016-10-11",19.4961,19.5439,19.2017,19.2574,102100.0],["2016-10-12",19.2415,19.5677,19.2017,19.2892,90800.0],["2016-10-13",19.0982,19.3131,19.0266,19.1778,83600.0],["2016-10-14",19.2733,19.2733,19.0346,19.1301,60500.0],["2016-10-17",19.0823,19.3131,18.9232,18.9311,161900.0],["2016-10-18",19.0982,19.5916,18.963,19.4563,325300.0],["2016-10-19",19.4563,19.5518,19.2653,19.3927,108100.0],["2016-10-20",19.3927,19.6393,19.321,19.4404,81200.0],["2016-10-21",19.2176,19.3927,19.1221,19.2017,271400.0],["2016-10-24",19.1619,19.52,19.1221,19.2494,327700.0],["2016-10-25",19.2653,19.3767,19.1221,19.2733,248500.0],["2016-10-26",19.2256,19.4245,19.0823,19.1699,234100.0],["2016-10-27",19.1858,19.2813,19.0664,19.1062,158400.0],["2016-10-28",19.0982,19.1858,18.7879,18.963,120900.0],["2016-10-31",18.955,19.2176,18.7958,19.1539,265500.0],["2016-11-01",19.1221,19.2335,18.8834,19.0823,227000.0],["2016-11-02",21.0717,21.4935,19.1619,21.0717,543200.0],["2016-11-03",21.3343,21.6447,20.9762,21.2309,338300.0],["2016-11-04",21.3104,21.8197,21.2707,21.6049,369300.0],["2016-11-07",21.9868,22.2654,21.6765,22.1778,214800.0],["2016-11-08",22.0585,22.3608,21.8595,22.0744,191600.0],["2016-11-09",22.1778,22.3768,21.9471,22.0028,371800.0],["2016-11-10",22.2813,22.4404,21.8516,22.2176,311900.0],["2016-11-11",22.2813,22.8781,22.2256,22.7587,351900.0],["2016-11-14",22.8224,23.3078,22.6075,22.711,348600.0],["2016-11-15",22.5837,23.1725,22.2892,23.077,347000.0],["2016-11-16",23.077,23.077,22.5837,22.8861,264700.0],["2016-11-17",22.886,23.2362,22.6632,22.7746,277500.0],["2016-11-18",22.8065,23.3078,22.5757,23.2601,262500.0],["2016-11-21",23.3953,23.467,22.9338,23.3794,150800.0],["2016-11-22",23.4749,23.7773,23.3715,23.4749,283200.0],["2016-11-23",23.3953,23.8251,23.3953,23.6579,150200.0],["2016-11-25",23.7216,23.7216,23.3874,23.4908,69000.0],["2016-11-28",23.3715,23.459,22.902,22.9815,178400.0],["2016-11-29",23.0532,23.825,22.9656,23.7216,271800.0],["2016-11-30",23.825,23.8489,22.8861,23.3874,224100.0],["2016-12-01",23.3555,23.5465,22.9179,23.1168,173600.0],["2016-12-02",23.0372,23.4829,22.9258,23.1725,129300.0],["2016-12-05",23.4351,23.7693,23.4192,23.7136,184400.0],["2016-12-06",23.8489,24.1354,23.6022,23.9046,229000.0],["2016-12-07",23.9285,25.0664,23.9285,24.7481,201700.0],["2016-12-08",24.9312,25.4484,24.3741,25.4404,184700.0],["2016-12-09",25.2813,25.7826,25.2813,25.7667,126100.0],["2016-12-12",25.8065,25.8065,25.2017,25.4166,134000.0],["2016-12-13",25.5916,25.7826,25.138,25.6235,149800.0],["2016-12-14",25.3927,25.4643,24.9789,25.1778,143500.0],["2016-12-15",25.1938,25.5757,25.0426,25.5359,221200.0],["2016-12-16",25.6871,25.7667,25.0585,25.2256,349000.0],["2016-12-19",25.2256,25.3927,24.8436,25.0028,133900.0],["2016-12-20",25.0346,25.2574,24.9152,25.2495,121000.0],["2016-12-21",25.0983,25.6553,24.9868,25.5598,156100.0],["2016-12-22",25.5678,25.719,25.4325,25.6792,99300.0],["2016-12-23",25.719,25.7826,25.4404,25.7428,74200.0],["2016-12-27",25.6712,25.7508,25.4643,25.5518,101400.0],["2016-12-28",25.6553,25.6553,24.9232,24.963,88000.0],["2016-12-29",25.0585,25.2972,24.7561,24.8516,79100.0],["2016-12-30",24.7959,24.8595,24.5014,24.8277,120200.0],["2017-01-03",24.955,25.2733,24.5969,25.0983,132500.0],["2017-01-04",25.1937,25.4643,25.0585,25.337,181400.0],["2017-01-05",25.337,25.3688,24.9152,24.9789,117600.0],["2017-01-06",25.1619,25.1778,24.581,24.6049,73200.0],["2017-01-09",24.398,24.5651,24.0717,24.2229,206200.0],["2017-01-10",24.1513,24.3264,23.8807,24.1593,205400.0],["2017-01-11",24.1593,24.7322,24.0001,24.6686,158100.0],["2017-01-12",24.4457,24.5253,23.8171,24.4537,147700.0],["2017-01-13",24.6686,25.3052,24.6686,24.7402,246700.0],["2017-01-17",24.5014,24.7083,24.3741,24.5094,188500.0],["2017-01-18",24.7243,24.9471,24.1831,24.406,153100.0],["2017-01-19",24.589,24.589,24.207,24.2866,102700.0],["2017-01-20",24.2627,24.39,24.1036,24.1831,163000.0],["2017-01-23",24.1115,24.2468,23.9683,24.1036,348000.0],["2017-01-24",24.1991,24.6845,23.9524,24.4219,284200.0],["2017-01-25",24.6288,24.7561,24.3662,24.5571,184000.0],["2017-01-26",24.6845,24.8675,24.406,24.4537,101500.0],["2017-01-27",24.4139,24.6447,24.2627,24.3423,89300.0],["2017-01-30",24.3343,24.3343,23.9365,24.1434,298000.0],["2017-01-31",24.0797,25.0266,24.016,24.9948,239800.0],["2017-02-01",25.1301,26.085,25.1301,25.8224,448200.0],["2017-02-02",25.8144,26.0213,25.345,25.6155,239600.0],["2017-02-03",25.8781,26.2362,25.6155,26.2203,269800.0],["2017-02-06",26.085,26.1487,25.6075,25.7667,192200.0],["2017-02-07",25.7826,25.9497,25.3211,25.5439,354400.0],["2017-02-08",27.5412,29.833,26.9842,29.658,967500.0],["2017-02-09",29.9524,31.0346,29.4113,29.5784,677900.0],["2017-02-10",29.8012,30.1036,29.4113,29.8092,358600.0],["2017-02-13",30.1434,30.78,30.1275,30.3423,462300.0],["2017-02-14",30.3423,31.0187,30.2946,30.9232,371800.0],["2017-02-15",31.0267,31.7588,30.9232,31.6872,282400.0],["2017-02-16",31.5439,31.6474,30.4299,31.5121,354000.0],["2017-02-17",31.1062,31.91,31.0346,31.8463,259500.0],["2017-02-21",32.2283,33.3344,31.1222,31.2972,406900.0],["2017-02-22",31.2177,31.5996,30.9391,31.2336,156500.0],["2017-02-23",31.345,32.475,31.345,32.3158,407400.0],["2017-02-24",32.1248,32.276,31.6792,31.8861,363000.0],["2017-02-27",32.1885,32.8012,31.9179,32.7614,407100.0],["2017-02-28",32.7614,32.7694,32.1885,32.3476,294800.0],["2017-03-01",32.8012,33.589,32.5466,33.4458,299300.0],["2017-03-02",33.4299,33.7323,33.0081,33.0559,276200.0],["2017-03-03",33.1434,33.8039,33.1275,33.6845,247300.0],["2017-03-06",33.5651,33.5651,32.6421,32.9285,261100.0],["2017-03-07",32.9285,33.3344,32.8012,33.0559,191900.0],["2017-03-08",33.1593,33.7641,32.5943,32.6023,243700.0],["2017-03-09",32.5864,33.0638,32.3795,32.4033,115200.0],["2017-03-10",32.5307,32.8012,32.1726,32.5307,172000.0],["2017-03-13",32.4829,32.8967,32.4431,32.6182,156400.0],["2017-03-14",32.4113,32.6819,31.8941,32.6261,186300.0],["2017-03-15",32.7455,33.0479,32.475,32.8967,179600.0],["2017-03-16",33.0638,33.406,32.7296,33.0399,218000.0],["2017-03-17",32.9763,34.0028,32.5545,33.8994,407200.0],["2017-03-20",33.8596,34.3291,33.4299,34.0585,277900.0],["2017-03-21",34.2097,34.4405,33.3105,33.3423,251300.0],["2017-03-22",33.1354,33.7959,32.8649,33.7084,225400.0],["2017-03-23",33.78,34.1779,33.4856,34.1699,214100.0],["2017-03-24",34.0665,34.2495,31.9418,32.7853,378600.0],["2017-03-27",32.3078,32.9206,31.8463,32.7535,193800.0],["2017-03-28",32.6261,33.3662,32.6261,33.2548,141700.0],["2017-03-29",33.223,33.2468,32.6182,32.7455,156000.0],["2017-03-30",32.6341,33.4458,32.6341,33.3105,138200.0],["2017-03-31",33.2548,33.3582,32.8887,33.1752,282900.0],["2017-04-03",33.2707,33.2946,32.6023,33.0161,211500.0],["2017-04-04",33.0877,33.5413,32.8967,33.3105,179300.0],["2017-04-05",33.4776,33.8516,32.8012,32.8171,236900.0],["2017-04-06",32.6818,33.2309,31.337,33.032,323500.0],["2017-04-07",32.9604,33.6208,32.8092,33.4776,544500.0],["2017-04-10",33.6447,33.6606,32.7773,33.2787,226900.0],["2017-04-11",33.3264,34.1381,33.2707,33.8516,301600.0],["2017-04-12",33.9073,34.0108,33.4458,33.6925,187200.0],["2017-04-13",33.6288,33.7084,33.1434,33.4219,206900.0],["2017-04-17",33.4856,33.7561,33.2468,33.6049,174900.0],["2017-04-18",33.5492,33.8835,33.2946,33.6686,151400.0],["2017-04-19",33.788,34.1381,33.4935,33.597,191500.0],["2017-04-20",33.8834,34.6712,33.8118,34.5917,223000.0],["2017-04-21",34.4564,34.5041,34.1381,34.162,135000.0],["2017-04-24",34.2177,35.1487,34.2177,34.9816,208300.0],["2017-04-25",35.2283,36.7561,35.2283,35.6819,284500.0],["2017-04-26",35.7455,36.1514,35.6102,35.9206,202900.0],["2017-04-27",36.1593,36.3503,35.6819,36.3264,269300.0],["2017-04-28",36.4299,36.4299,35.4033,35.6898,259900.0],["2017-05-01",35.8092,36.032,35.5068,35.8012,271200.0],["2017-05-02",35.9126,36.0638,35.5545,35.9365,326400.0],["2017-05-03",39.6447,42.5174,38.5943,41.4193,1256800.0],["2017-05-04",41.4989,41.6262,38.6341,38.8967,746300.0],["2017-05-05",39.1275,39.2867,37.8941,39.0002,446700.0],["2017-05-08",38.9763,39.1434,38.2044,39.0957,320400.0],["2017-05-09",39.1991,39.9551,39.1434,39.3583,341600.0],["2017-05-10",39.2071,39.6925,38.9922,39.2469,314300.0],["2017-05-11",39.223,39.3026,38.3954,39.04,238600.0],["2017-05-12",38.8649,38.9922,38.2283,38.284,194300.0],["2017-05-15",38.6103,38.7933,37.8384,38.1408,218700.0],["2017-05-16",38.2522,39.04,38.093,38.8649,200700.0],["2017-05-17",38.8649,38.8649,36.8516,36.9233,289100.0],["2017-05-18",36.9233,37.2654,36.3583,37.0028,249600.0],["2017-05-19",37.0585,37.8702,37.0347,37.7588,283200.0],["2017-05-22",38.0294,38.6103,37.9259,38.4829,278100.0],["2017-05-23",38.6898,38.8808,37.9816,37.9975,199200.0],["2017-05-24",38.0294,38.3477,37.4246,37.5996,177900.0],["2017-05-25",37.7668,37.7747,36.788,37.3768,195600.0],["2017-05-26",37.345,37.8702,37.0904,37.3768,123000.0],["2017-05-30",37.3768,37.9339,37.0824,37.3211,210400.0],["2017-05-31",37.4882,37.7349,36.6925,37.1699,189200.0],["2017-06-01",37.3848,39.1434,37.353,38.7933,371700.0],["2017-06-02",38.7137,39.2628,38.6898,38.7535,227100.0],["2017-06-05",38.7933,39.1593,38.2283,38.3158,119400.0],["2017-06-06",38.0612,38.5943,37.5837,37.8543,207900.0],["2017-06-07",38.1328,38.6182,37.9418,38.4034,154700.0],["2017-06-08",38.5227,39.5811,38.5227,39.2867,255400.0],["2017-06-09",39.2787,40.2893,39.1753,39.5413,166800.0],["2017-06-12",39.7482,39.7482,38.5705,39.1355,132500.0],["2017-06-13",39.3264,39.5811,38.6978,39.04,115700.0],["2017-06-14",38.8808,39.0161,38.4511,38.9524,141300.0],["2017-06-15",38.658,39.3026,38.101,39.231,112200.0],["2017-06-16",38.8967,39.3583,38.276,38.284,266900.0],["2017-06-19",38.6421,39.3026,38.6421,39.2548,119300.0],["2017-06-20",39.1514,39.223,37.9259,37.9498,156400.0],["2017-06-21",37.9498,38.6898,37.4564,37.9975,161100.0],["2017-06-22",37.902,38.5943,37.7906,38.4829,111900.0],["2017-06-23",38.4989,38.7853,37.5042,37.6076,722800.0],["2017-06-26",37.7031,38.8012,37.6792,38.2442,179300.0],["2017-06-27",38.4034,38.9365,38.4034,38.7376,145900.0],["2017-06-28",39.0718,39.5811,38.8649,39.3901,156000.0],["2017-06-29",39.6925,40.3132,38.6262,39.2389,100000.0],["2017-06-30",39.3185,39.414,38.5784,38.857,127600.0],["2017-07-03",39.0559,39.78,38.8808,39.5811,51000.0],["2017-07-05",39.7959,40.0904,39.1514,39.8835,113100.0],["2017-07-06",39.7243,40.5678,39.1434,40.3768,282100.0],["2017-07-07",40.5678,42.3344,40.3132,41.5864,357900.0],["2017-07-10",41.6023,41.9604,40.8782,41.658,208100.0],["2017-07-11",41.6501,42.1753,41.3954,41.7615,175500.0],["2017-07-12",41.9365,42.2389,41.3875,41.6182,139500.0],["2017-07-13",41.7774,41.9843,41.0055,41.4432,115200.0],["2017-07-14",41.0055,41.5068,40.6633,41.2363,138900.0],["2017-07-17",41.0055,41.0055,38.3079,38.9286,524100.0],["2017-07-18",38.7535,40.1063,38.7058,39.5174,210100.0],["2017-07-19",39.605,40.3291,39.5572,39.8994,170400.0],["2017-07-20",39.8119,39.9471,39.3662,39.8914,153400.0],["2017-07-21",40.8384,40.8384,40.0347,40.2495,201500.0],["2017-07-24",40.2336,40.7906,39.788,40.345,183200.0],["2017-07-25",40.8384,41.093,40.1938,40.3689,121700.0],["2017-07-26",40.4007,40.4007,39.3424,39.5015,237000.0],["2017-07-27",39.4936,40.0585,39.1991,39.3662,191400.0],["2017-07-28",39.1991,39.3424,38.666,39.1753,123100.0],["2017-07-31",39.0479,40.1302,39.0479,39.9869,172400.0],["2017-08-01",40.162,40.1779,39.1116,39.9949,217200.0],["2017-08-02",37.7508,38.1169,36.0797,37.2813,740200.0],["2017-08-03",38.8172,39.6288,37.6713,39.5572,450000.0],["2017-08-04",39.9869,40.0824,38.9286,39.223,249400.0],["2017-08-07",39.215,39.3424,38.3079,39.0798,266300.0],["2017-08-08",38.9922,39.2628,38.0055,38.1089,348400.0],["2017-08-09",37.7986,38.1487,37.4246,37.6792,346300.0],["2017-08-10",37.4007,37.8623,36.7482,36.7959,204000.0],["2017-08-11",36.04,37.5678,36.04,37.1301,189800.0],["2017-08-14",37.6553,38.3079,37.5837,37.9657,190000.0],["2017-08-15",38.1089,38.1965,37.3928,37.6713,145300.0],["2017-08-16",37.9737,38.6421,37.9657,38.3079,204100.0],["2017-08-17",37.9975,38.2363,37.2734,37.4087,202000.0],["2017-08-18",37.0267,38.0453,37.0267,37.8623,211300.0],["2017-08-21",37.719,37.8225,37.1301,37.5439,140500.0],["2017-08-22",37.8702,38.1328,37.7508,37.9498,78600.0],["2017-08-23",37.6713,38.1089,37.5439,37.8463,124100.0],["2017-08-24",38.101,38.101,37.2654,37.4484,138200.0],["2017-08-25",37.5121,38.101,37.0824,37.3689,200500.0],["2017-08-28",37.5837,37.7747,36.6845,36.8437,259200.0],["2017-08-29",36.4458,37.8543,36.3981,37.6633,221000.0],["2017-08-30",37.5758,37.902,37.0267,37.3211,133600.0],["2017-08-31",37.4246,38.3715,37.1461,38.3477,206100.0],["2017-09-01",38.3954,38.5943,37.9577,38.1169,141800.0],["2017-09-05",37.902,37.9339,36.5254,36.9312,277500.0],["2017-09-06",37.0665,37.3052,36.3583,36.5095,226900.0],["2017-09-07",36.4299,36.7402,35.6341,36.2707,199800.0],["2017-09-08",36.1991,36.9551,36.1673,36.4856,143300.0],["2017-09-11",36.9869,37.6474,36.7641,37.2416,184400.0],["2017-09-12",37.5599,38.1408,37.4007,37.6394,126600.0],["2017-09-13",37.6633,37.8702,36.8914,37.0187,167300.0],["2017-09-14",37.0187,37.4405,36.5572,37.3927,121100.0],["2017-09-15",37.345,37.345,36.8118,37.154,256400.0],["2017-09-18",37.2177,38.0851,37.0108,37.7031,115900.0],["2017-09-19",37.7667,38.0294,37.5041,38.0134,131600.0],["2017-09-20",38.0691,38.5705,37.5678,38.276,172000.0],["2017-09-21",38.6023,39.3821,38.3317,38.5068,260500.0],["2017-09-22",38.475,39.231,38.1965,39.1753,130700.0],["2017-09-25",39.1195,39.2707,38.6739,39.0798,165400.0],["2017-09-26",39.1673,39.7084,39.0957,39.2946,111200.0],["2017-09-27",39.7482,41.5784,39.7482,41.3715,274900.0],["2017-09-28",41.2522,41.7774,40.91,41.6978,193500.0],["2017-09-29",41.7137,41.8649,41.3477,41.6421,189400.0],["2017-10-02",41.6819,42.2548,41.5227,42.2469,142900.0],["2017-10-03",42.1912,42.8755,41.9365,42.8517,150600.0],["2017-10-04",42.8755,43.1859,42.223,42.5174,186600.0],["2017-10-05",42.7482,43.4326,42.5572,43.1302,145100.0],["2017-10-06",43.0983,43.3212,42.7562,43.0586,275100.0],["2017-10-09",43.0586,43.353,42.3344,42.5493,112100.0],["2017-10-10",42.7721,42.9869,42.2787,42.6607,181300.0],["2017-10-11",42.6686,43.918,42.6686,43.5838,211700.0],["2017-10-12",43.5838,44.4671,43.2495,43.8464,173700.0],["2017-10-13",43.6713,43.7349,42.9949,43.6792,113100.0],["2017-10-16",43.7111,44.2045,43.6235,43.9816,95900.0],["2017-10-17",43.8464,44.1647,43.4405,43.8862,102400.0],["2017-10-18",44.2363,44.8251,43.9339,44.4114,130300.0],["2017-10-19",44.1965,44.4114,43.4485,44.2443,138000.0],["2017-10-20",44.8092,44.9286,44.0055,44.1249,145100.0],["2017-10-23",43.8384,43.91,42.3344,42.8755,190700.0],["2017-10-24",42.9471,43.5121,42.8676,43.1938,121700.0],["2017-10-25",43.4485,43.6395,42.605,43.5917,112100.0],["2017-10-26",43.7429,44.292,43.0665,43.2257,80100.0],["2017-10-27",43.3371,44.0135,43.0029,43.7588,105300.0],["2017-10-30",43.5997,43.5997,42.6607,43.1461,89500.0],["2017-10-31",43.3211,44.0055,42.6766,43.6792,135400.0],["2017-11-01",43.9339,44.2761,42.979,43.2893,87700.0],["2017-11-02",43.0586,43.7509,42.8915,43.4326,83100.0],["2017-11-03",43.2416,43.4803,42.5732,42.9392,117800.0],["2017-11-06",42.7721,43.2575,42.2548,42.7641,105000.0],["2017-11-07",42.9233,43.5758,42.6527,43.3132,199400.0],["2017-11-08",44.483,44.6421,42.6129,43.4962,280400.0],["2017-11-09",43.1938,43.1938,41.4989,42.3901,245500.0],["2017-11-10",41.5944,41.658,38.4113,38.4113,472300.0],["2017-11-13",38.0453,38.1885,37.1222,37.1301,476500.0],["2017-11-14",36.9312,37.1142,36.3503,36.8516,318700.0],["2017-11-15",36.7004,37.1699,36.3423,37.0187,267700.0],["2017-11-16",37.1699,38.4113,37.1699,38.2124,307300.0],["2017-11-17",37.9498,38.7853,37.9498,38.7058,279400.0],["2017-11-20",38.841,39.1195,38.093,39.0798,256000.0],["2017-11-21",39.2707,39.8596,39.1593,39.8596,486800.0],["2017-11-22",40.0028,40.0745,39.5095,39.5333,181500.0],["2017-11-24",39.5652,39.7164,38.9763,39.5413,122600.0],["2017-11-27",39.6527,39.8357,38.4989,38.6421,271800.0],["2017-11-28",38.8092,39.1832,38.6262,38.8331,250300.0],["2017-11-29",39.04,39.7005,39.04,39.3503,195700.0],["2017-11-30",39.5731,39.5731,38.8888,39.215,234600.0],["2017-12-01",39.0877,39.4697,37.7906,38.9763,168500.0],["2017-12-04",39.605,39.605,38.5227,38.5943,73200.0],["2017-12-05",38.7774,39.2309,38.1805,38.2362,147800.0],["2017-12-06",38.0055,38.4193,37.91,38.0691,162400.0],["2017-12-07",38.3715,38.5625,37.9975,38.3715,138400.0],["2017-12-08",38.7376,39.1275,38.5784,38.9365,145600.0],["2017-12-11",38.9365,38.9365,37.9657,38.0373,150300.0],["2017-12-12",38.0532,38.3556,37.9498,38.093,151900.0],["2017-12-13",38.0214,38.4113,37.7429,37.8065,235300.0],["2017-12-14",37.9339,38.4432,37.6633,37.7668,300200.0],["2017-12-15",37.8702,38.6262,37.8702,38.4193,311800.0],["2017-12-18",38.8092,39.1355,38.1965,38.3636,109800.0],["2017-12-19",38.3317,38.9524,37.2256,37.2893,312600.0],["2017-12-20",37.2973,37.4882,36.7084,36.9312,122000.0],["2017-12-21",37.0506,37.353,36.9073,36.979,141800.0],["2017-12-22",37.2177,37.6076,36.8596,37.5758,97700.0],["2017-12-26",37.5917,38.0055,37.4723,37.5678,119400.0],["2017-12-27",37.5917,37.8861,37.2097,37.2575,135200.0],["2017-12-28",37.2495,37.8304,37.2336,37.7429,97300.0],["2017-12-29",38.1407,38.3238,37.6553,37.7986,195400.0],["2018-01-02",37.9577,38.1328,37.6076,37.6553,181300.0],["2018-01-03",37.5837,37.5837,36.6766,36.7084,134800.0],["2018-01-04",36.7561,37.2495,36.6766,36.6845,140200.0],["2018-01-05",36.6925,38.2442,36.0877,38.1805,336900.0],["2018-01-08",38.3238,38.8967,37.6951,38.0532,310100.0],["2018-01-09",38.2203,38.5307,37.6474,37.902,347000.0],["2018-01-10",37.5996,37.6633,36.3503,37.2813,269900.0],["2018-01-11",37.337,37.7827,36.8675,37.0267,259200.0],["2018-01-12",37.1779,37.7986,36.6049,36.8994,285100.0],["2018-01-16",36.9551,37.7827,36.2071,36.3742,233100.0],["2018-01-17",36.414,37.1938,36.2548,36.8118,267900.0],["2018-01-18",36.8357,37.5042,36.6447,37.2336,186000.0],["2018-01-19",37.0983,37.5598,36.963,37.3927,103700.0],["2018-01-22",37.4803,37.7668,37.2177,37.5042,100900.0],["2018-01-23",37.6315,38.101,37.5042,38.0294,123000.0],["2018-01-24",38.1965,38.5625,37.7827,38.1965,227200.0],["2018-01-25",38.4432,38.4511,37.5121,37.9816,151500.0],["2018-01-26",38.1646,38.1646,37.2734,37.8543,106500.0],["2018-01-29",37.6235,37.7508,37.2256,37.4087,172400.0],["2018-01-30",37.0665,37.6713,37.0665,37.3052,100800.0],["2018-01-31",37.4723,37.6315,36.963,36.963,123200.0],["2018-02-01",36.7243,37.4882,36.597,37.4644,124400.0],["2018-02-02",37.2177,37.8543,37.0187,37.2813,174900.0],["2018-02-05",36.8675,37.4485,35.4034,36.1912,398500.0],["2018-02-06",35.1885,36.5174,33.9471,36.0877,296800.0],["2018-02-07",38.9684,39.3981,36.0161,37.5599,574600.0],["2018-02-08",38.0453,38.4989,37.4007,38.0453,411900.0],["2018-02-09",39.2071,39.589,37.9179,38.276,322000.0],["2018-02-12",38.6978,39.2071,38.3556,38.9206,285700.0],["2018-02-13",38.8172,39.4458,38.7455,39.3026,146600.0],["2018-02-14",39.032,40.4803,38.9763,40.2416,308200.0],["2018-02-15",40.5201,41.093,40.2654,40.918,171500.0],["2018-02-16",40.6633,40.8861,40.154,40.5837,193600.0],["2018-02-20",40.5837,40.6633,39.4538,39.9153,210800.0],["2018-02-21",39.9471,40.5599,39.8119,40.1143,147700.0],["2018-02-22",40.1462,40.1462,39.0106,39.0186,140500.0],["2018-02-23",39.1466,39.3225,38.5868,39.2026,109900.0],["2018-02-26",39.2985,39.4425,38.6667,39.1306,154400.0],["2018-02-27",38.9866,39.9943,38.8667,39.0826,274900.0],["2018-02-28",39.1866,39.5784,38.6507,38.6507,205600.0],["2018-03-01",38.6028,39.1466,38.2589,38.6987,145000.0],["2018-03-02",38.4748,39.7064,38.1949,39.5144,154200.0],["2018-03-05",39.4185,40.0023,39.1466,39.7624,209200.0],["2018-03-06",39.8663,40.3302,39.5944,39.9463,308200.0],["2018-03-07",39.7784,41.6577,39.7064,41.1539,875300.0],["2018-03-08",41.2339,42.0416,41.2339,41.5138,372500.0],["2018-03-09",41.7617,41.9776,40.9699,41.9536,211500.0],["2018-03-12",41.9056,41.9056,41.4098,41.6017,148600.0],["2018-03-13",41.9456,42.3135,41.3698,41.6577,163400.0],["2018-03-14",41.9616,42.7853,41.9296,42.5854,231900.0],["2018-03-15",42.9133,43.3211,42.3855,42.7853,308400.0],["2018-03-16",42.7134,42.7134,42.0416,42.5374,359600.0],["2018-03-19",42.5374,43.1372,42.1295,43.0652,271600.0],["2018-03-20",43.0652,43.705,42.9932,43.1452,257400.0],["2018-03-21",43.0732,43.745,42.8573,43.4331,174300.0],["2018-03-22",42.9773,44.1609,42.9773,43.1612,186300.0],["2018-03-23",43.1452,43.625,42.4734,42.5454,232600.0],["2018-03-26",42.9453,43.633,42.7613,43.3931,313000.0],["2018-03-27",43.761,44.6807,43.3931,44.5447,247700.0],["2018-03-28",44.5927,47.7276,44.2408,47.2958,664700.0],["2018-03-29",47.4877,47.9276,46.688,47.5197,389300.0],["2018-04-02",47.2318,47.7516,46.608,47.5597,248200.0],["2018-04-03",47.8316,48.9352,47.6077,48.4874,317800.0],["2018-04-04",48.0475,48.3354,47.4797,47.7596,337800.0],["2018-04-05",47.7836,48.0555,47.1039,47.6077,324100.0],["2018-04-06",47.4637,47.9516,47.0959,47.4157,442500.0],["2018-04-09",47.6077,47.7436,46.4001,46.4881,246300.0],["2018-04-10",46.9519,47.5117,46.3201,47.3758,188200.0],["2018-04-11",47.2238,47.7996,46.8479,47.7356,151000.0],["2018-04-12",47.7676,47.9116,47.1598,47.4397,120700.0],["2018-04-13",47.6077,47.6877,46.4721,46.776,161800.0],["2018-04-16",46.8639,47.2718,46.592,46.9839,209500.0],["2018-04-17",47.1119,47.5197,46.9439,47.3278,166600.0],["2018-04-18",47.7356,48.1035,47.3918,47.7036,406000.0],["2018-04-19",47.7037,48.2715,47.3518,47.6637,255900.0],["2018-04-20",47.4877,47.9436,47.3438,47.4157,113600.0],["2018-04-23",47.5677,47.9436,47.3598,47.9436,156300.0],["2018-04-24",48.1835,49.1352,48.1835,48.9592,237800.0],["2018-04-25",48.9592,48.9752,47.1838,47.3198,214800.0],["2018-04-26",47.5197,47.5197,46.656,47.1438,123700.0],["2018-04-27",47.3198,47.5357,46.736,46.8159,132100.0],["2018-04-30",46.784,46.9679,45.5764,45.6723,416100.0],["2018-05-01",45.5604,46.2401,44.8086,45.9922,339500.0],["2018-05-02",44.5367,45.1205,41.0899,43.5051,745600.0],["2018-05-03",43.737,43.737,42.3215,43.2332,270900.0],["2018-05-04",43.4411,44.1289,42.8173,43.817,287400.0],["2018-05-07",43.9529,44.0249,43.3771,43.705,537100.0],["2018-05-08",43.745,44.6087,43.745,44.0249,192800.0],["2018-05-09",44.4888,45.0086,44.0329,44.9846,241900.0],["2018-05-10",44.7846,45.2885,44.4568,44.6567,174100.0],["2018-05-11",44.5367,44.8406,43.9769,44.1609,164000.0],["2018-05-14",44.1609,44.5047,43.777,43.817,166400.0],["2018-05-15",43.657,44.3048,43.5691,43.817,234000.0],["2018-05-16",43.8729,44.6407,43.633,44.3048,244200.0],["2018-05-17",44.4253,44.4253,43.6461,44.0317,179400.0],["2018-05-18",44.112,44.4815,43.863,44.1923,149100.0],["2018-05-21",44.4896,45.1403,44.1843,45.0037,97900.0],["2018-05-22",44.8832,45.4938,44.6101,44.9555,143600.0],["2018-05-23",44.9475,45.9035,44.9475,45.6464,222500.0],["2018-05-24",45.4375,45.5902,44.6743,45.1323,137000.0],["2018-05-25",45.1965,45.791,45.1242,45.6384,259400.0],["2018-05-29",45.4697,45.9115,45.3411,45.6625,162600.0],["2018-05-30",45.799,46.2891,45.3331,46.024,168000.0],["2018-05-31",45.9597,45.9999,44.8913,45.0841,272100.0],["2018-06-01",45.1965,45.5179,44.9716,45.1242,238900.0],["2018-06-04",45.3893,46.2489,45.2929,46.2168,165400.0],["2018-06-05",46.2168,46.6827,45.7267,45.9838,156400.0],["2018-06-06",45.9838,46.9478,45.9677,46.9478,115200.0],["2018-06-07",46.9719,47.1567,46.4819,47.0362,136800.0],["2018-06-08",47.1085,47.5985,47.1085,47.3897,133200.0],["2018-06-11",47.8476,48.5626,47.8476,48.5224,156500.0],["2018-06-12",48.4421,48.5224,47.462,47.6387,146600.0],["2018-06-13",47.6307,47.6307,46.9398,47.1005,386100.0],["2018-06-14",47.1728,47.3093,46.739,46.8514,115900.0],["2018-06-15",46.5703,46.7631,46.2489,46.6988,214300.0],["2018-06-18",46.6426,47.7431,46.3855,47.1728,120800.0],["2018-06-19",47.0523,47.8556,46.5944,47.7833,136300.0],["2018-06-20",47.944,48.1207,47.3415,48.0083,83300.0],["2018-06-21",48.0404,48.2171,47.3334,47.5504,104000.0],["2018-06-22",47.6628,47.7191,46.9639,47.1246,229000.0],["2018-06-25",47.0442,47.0442,45.7669,46.1927,164100.0],["2018-06-26",46.3534,46.6827,46.0722,46.5542,150400.0],["2018-06-27",46.506,46.506,44.4815,44.5137,145900.0],["2018-06-28",44.3932,45.1965,44.1843,44.8832,140300.0],["2018-06-29",45.4215,45.5179,44.7065,44.7065,153200.0],["2018-07-02",44.6261,45.1805,44.1843,45.0841,153500.0],["2018-07-03",45.1644,45.6705,45.0198,45.5018,105300.0],["2018-07-05",45.6625,46.7309,45.6625,46.7068,180700.0],["2018-07-06",46.4739,46.506,45.4375,45.5982,202700.0],["2018-07-09",45.7026,46.6104,45.6143,46.3453,375600.0],["2018-07-10",46.5301,46.8354,45.6464,46.024,105200.0],["2018-07-11",45.6705,46.0079,45.5339,45.6625,145300.0],["2018-07-12",45.8472,45.8874,45.1564,45.791,109700.0],["2018-07-13",45.5821,46.1846,45.55,46.0561,86500.0],["2018-07-16",46.2409,46.4739,45.7508,46.0882,95400.0],["2018-07-17",46.1766,46.6265,46.1204,46.1525,134100.0],["2018-07-18",46.2087,46.8675,45.9838,46.8113,88400.0],["2018-07-19",46.755,47.719,46.6586,47.6789,103000.0],["2018-07-20",47.7432,48.1689,47.3495,47.8315,99000.0],["2018-07-23",47.8958,47.952,47.2049,47.8315,97400.0],["2018-07-24",48.0083,48.1609,47.6548,47.8235,82900.0],["2018-07-25",47.6869,47.7994,46.3293,46.7952,136700.0],["2018-07-26",46.7952,48.1448,46.747,48.0083,182300.0],["2018-07-27",48.1127,48.7393,46.2409,46.273,325500.0],["2018-07-30",46.5944,47.4539,46.5944,46.9559,158700.0],["2018-07-31",47.1487,47.7914,46.7952,47.6066,309300.0],["2018-08-01",47.3977,47.3977,42.3687,45.1323,824100.0],["2018-08-02",45.068,45.6223,43.7023,44.3289,348500.0],["2018-08-03",44.1843,44.5298,42.6981,42.923,347800.0],["2018-08-06",43.0355,43.7103,42.4973,42.7543,204300.0],["2018-08-07",43.0194,43.879,42.7383,43.2765,247400.0],["2018-08-08",43.3328,43.8951,43.2203,43.5657,203900.0],["2018-08-09",43.63,44.1763,43.63,43.7907,145500.0],["2018-08-10",43.6621,44.4092,43.622,44.2727,97700.0],["2018-08-13",44.3369,45.2206,44.2245,44.8109,203700.0],["2018-08-14",44.8591,45.1242,44.4414,44.4735,210100.0],["2018-08-15",44.3932,44.5378,43.1801,43.2926,147600.0],["2018-08-16",43.567,43.8575,43.1231,43.5428,278300.0],["2018-08-17",43.3814,44.3822,43.3814,44.0916,139900.0],["2018-08-20",44.1965,44.4387,43.7042,44.245,134900.0],["2018-08-21",44.3741,45.0521,44.2692,44.5759,142300.0],["2018-08-22",44.5839,44.9956,44.027,44.8099,94600.0],["2018-08-23",44.7776,44.8422,44.4952,44.6727,88800.0],["2018-08-24",44.6727,44.9471,44.0997,44.3095,94200.0],["2018-08-27",44.4629,44.7938,44.2611,44.5597,123400.0],["2018-08-28",44.6243,44.7131,44.2611,44.5274,122000.0],["2018-08-29",44.6001,44.6001,42.9213,43.2684,323800.0],["2018-08-30",43.1312,43.9948,43.1312,43.6881,185200.0],["2018-08-31",43.5831,44.0593,43.454,43.9867,225300.0],["2018-09-04",43.9544,44.3014,43.4379,44.0351,182900.0],["2018-09-05",44.0835,44.6001,43.8576,44.0513,234200.0],["2018-09-06",44.1078,44.3902,43.2845,43.4459,96100.0],["2018-09-07",43.4056,43.4217,42.8325,42.9375,119800.0],["2018-09-10",43.3491,44.3257,43.1877,43.8656,299200.0],["2018-09-11",43.7042,44.1723,43.3975,43.5912,126800.0],["2018-09-12",43.4863,43.9625,43.0263,43.1473,207100.0],["2018-09-13",43.3329,44.1078,43.0989,43.22,218600.0],["2018-09-14",43.3249,43.4137,42.994,43.2038,386300.0],["2018-09-17",43.2684,43.9141,43.1877,43.7769,236800.0],["2018-09-18",43.8253,44.4467,43.793,44.0593,167700.0],["2018-09-19",44.2046,45.0036,43.68,43.8334,213800.0],["2018-09-20",44.0835,44.3418,43.6961,43.7446,167900.0],["2018-09-21",43.8576,43.8656,43.4217,43.6881,272900.0],["2018-09-24",43.5832,43.6396,42.9375,43.1715,114100.0],["2018-09-25",43.2764,43.6638,43.0666,43.3168,162000.0],["2018-09-26",43.4782,43.8172,43.1715,43.1796,127500.0],["2018-09-27",43.3007,43.4459,42.776,42.881,91600.0],["2018-09-28",42.8568,43.1957,42.5823,42.6792,189100.0],["2018-10-01",42.8971,43.0101,42.0981,42.4209,256600.0],["2018-10-02",42.4532,42.6711,42.1304,42.2272,140500.0],["2018-10-03",42.4936,42.5581,42.0739,42.1062,106000.0],["2018-10-04",42.1546,42.4613,41.5331,41.5896,165300.0],["2018-10-05",41.7753,41.9609,40.839,40.9439,245300.0],["2018-10-08",40.9682,41.1619,40.4839,40.8875,125300.0],["2018-10-09",40.7422,40.7422,39.9109,39.9674,282600.0],["2018-10-10",39.8221,40.1449,39.241,39.5073,237500.0],["2018-10-11",39.3701,39.7575,38.5388,38.5872,199000.0],["2018-10-12",38.9988,39.4185,38.103,38.563,233700.0],["2018-10-15",38.4904,39.3055,38.3935,38.4823,93900.0],["2018-10-16",38.563,39.4831,38.1191,39.3863,138900.0],["2018-10-17",39.2733,40.1691,39.0957,40.1288,95400.0],["2018-10-18",40.04,40.6534,38.8778,39.0392,88500.0],["2018-10-19",38.9262,39.4427,38.3289,38.4823,84100.0],["2018-10-22",38.6679,39.8624,38.5792,39.0876,106500.0],["2018-10-23",38.7567,39.4024,38.1272,39.0634,127200.0],["2018-10-24",39.0069,39.2006,37.4654,37.5057,89900.0],["2018-10-25",37.6429,38.45,37.6429,38.2321,117600.0],["2018-10-26",37.8286,38.6114,37.1425,38.4581,135600.0],["2018-10-29",39.015,39.467,38.216,38.5227,277800.0],["2018-10-30",38.5307,39.6122,38.3532,39.5154,207300.0],["2018-10-31",37.9335,39.1199,33.8657,33.8657,406100.0],["2018-11-01",34.5195,37.4492,34.5195,36.965,447800.0],["2018-11-02",37.2152,38.4904,36.6663,36.8197,331000.0],["2018-11-05",36.9085,37.4008,35.9884,36.4726,247300.0],["2018-11-06",36.6663,38.5065,36.4888,38.4339,203900.0],["2018-11-07",38.4823,39.241,38.2321,39.1925,204100.0],["2018-11-08",39.0069,39.5315,38.6357,39.4508,146400.0],["2018-11-09",39.2248,39.3862,37.4896,37.6833,150400.0],["2018-11-12",37.5703,37.9496,36.965,37.6026,113400.0],["2018-11-13",37.877,38.6357,37.5784,37.7075,140900.0],["2018-11-14",37.9415,38.1595,36.6663,37.2474,187900.0],["2018-11-15",37.0202,38.0508,36.9066,37.9129,147900.0],["2018-11-16",37.6451,38.205,37.499,37.9778,212700.0],["2018-11-19",37.9372,38.3511,36.9878,37.1014,228500.0],["2018-11-20",36.6469,36.8904,35.2187,35.4378,319600.0],["2018-11-21",35.6001,36.7605,35.4622,35.9734,290700.0],["2018-11-23",35.6732,37.2312,35.6732,36.5009,109100.0],["2018-11-26",36.8092,37.2069,36.3142,36.5982,192900.0],["2018-11-27",36.3305,36.7687,36.1032,36.3873,114900.0],["2018-11-28",36.3873,38.4241,35.8192,38.3673,299300.0],["2018-11-29",38.0508,38.911,37.4909,37.8074,224900.0],["2018-11-30",37.8074,39.0895,37.8074,38.3267,301400.0],["2018-12-03",38.8623,38.8623,37.8642,38.5458,117200.0],["2018-12-04",38.489,38.5052,35.8192,35.9004,143300.0],["2018-12-06",35.6001,36.3954,35.0889,36.1195,222400.0],["2018-12-07",36.1682,36.582,34.2774,34.5939,274500.0],["2018-12-10",34.4072,34.4072,33.1251,33.8148,507000.0],["2018-12-11",34.3991,35.0564,34.2125,34.3666,204500.0],["2018-12-12",34.8941,36.2899,34.3829,35.3404,190500.0],["2018-12-13",35.4054,35.9978,35.1944,35.5677,171900.0],["2018-12-14",34.9671,35.7462,34.1475,34.2287,173300.0],["2018-12-17",33.9771,34.4235,32.9222,33.0602,257500.0],["2018-12-18",33.758,34.8292,33.6282,34.0907,186700.0],["2018-12-19",33.969,35.0889,33.0764,33.3117,210800.0],["2018-12-20",33.2549,33.5552,31.8591,31.916,238500.0],["2018-12-21",31.8591,32.5246,31.0233,31.356,1012600.0],["2018-12-24",31.2262,31.9403,30.8042,31.1369,85600.0],["2018-12-26",31.1207,32.6787,30.934,32.6382,121900.0],["2018-12-27",31.9159,33.9122,31.7861,33.8716,339000.0],["2018-12-28",33.9366,35.7137,33.612,34.9672,453200.0],["2018-12-31",35.2268,35.2268,34.3829,35.097,159000.0],["2019-01-02",34.4721,35.6569,34.3017,35.1619,212500.0],["2019-01-03",34.9266,35.2512,34.3342,34.7643,111500.0],["2019-01-04",35.2999,36.1763,35.1376,35.9409,103300.0],["2019-01-07",35.8841,36.509,35.4297,36.0627,118400.0],["2019-01-08",36.3792,37.1582,35.8923,37.0202,151100.0],["2019-01-09",37.2231,37.7343,36.6956,37.2556,333800.0],["2019-01-10",36.866,37.9453,36.866,37.7911,99400.0],["2019-01-11",37.5477,38.4971,37.3124,38.4971,124100.0],["2019-01-14",38.2294,38.8461,38.0589,38.3186,170100.0],["2019-01-15",38.3511,38.8298,38.1807,38.773,148200.0],["2019-01-16",38.8136,39.3411,38.2375,38.8623,206500.0],["2019-01-17",38.838,39.69,38.8055,39.6657,164800.0],["2019-01-18",39.8686,40.7774,39.2031,39.4709,372000.0],["2019-01-22",39.1788,40.4934,38.8948,40.1201,374100.0],["2019-01-23",40.2581,40.2987,39.1544,39.4953,181100.0],["2019-01-24",39.5115,39.755,38.7893,39.0733,97500.0],["2019-01-25",39.4466,39.69,38.984,39.1463,88700.0],["2019-01-28",38.7731,39.5115,38.7731,39.0165,73300.0],["2019-01-29",39.0977,39.1626,38.627,38.9435,81800.0],["2019-01-30",39.1463,39.195,38.5783,38.9435,68600.0],["2019-01-31",38.7325,39.2762,38.7325,39.0084,108600.0],["2019-02-01",39.0084,39.6576,38.8055,39.2113,136100.0],["2019-02-04",38.984,39.5359,38.984,39.4222,117700.0],["2019-02-05",39.5277,39.6819,39.1139,39.3898,119000.0],["2019-02-06",40.5746,42.1813,39.69,42.092,342200.0],["2019-02-07",42.0109,42.4166,41.2481,41.5565,161000.0],["2019-02-08",41.597,41.597,40.7531,41.2156,171300.0],["2019-02-11",41.3293,42.2219,41.0533,42.1002,137400.0],["2019-02-12",42.4572,42.7088,42.2219,42.4816,136400.0],["2019-02-13",42.4978,43.0415,42.4329,42.5302,102900.0],["2019-02-14",42.0839,43.1389,41.9947,42.5627,160200.0],["2019-02-15",42.936,44.3318,42.936,44.2182,220000.0],["2019-02-19",44.0315,44.4535,43.3093,44.4535,156500.0],["2019-02-20",44.3805,45.5409,44.1451,45.4354,232900.0],["2019-02-21",45.76,46.2469,45.2893,46.2063,284900.0],["2019-02-22",46.255,46.7419,45.7843,46.7257,138600.0],["2019-02-25",47.2559,47.6964,46.4402,46.4646,150800.0],["2019-02-26",46.4891,46.4891,45.4939,45.6162,110900.0],["2019-02-27",45.551,45.551,44.6537,45.3063,119500.0],["2019-02-28",45.1676,45.7468,45.0289,45.5184,228900.0],["2019-03-01",45.5184,45.5184,44.6781,44.9881,179100.0],["2019-03-04",44.9963,45.086,44.3029,44.6374,143000.0],["2019-03-05",44.5558,44.8413,43.8869,44.776,145000.0],["2019-03-06",44.7516,44.8168,43.4709,43.6014,170800.0],["2019-03-07",43.5198,44.1805,43.2914,43.4382,145700.0],["2019-03-08",43.1038,43.6911,42.753,43.1609,154100.0],["2019-03-11",43.218,43.3159,42.5246,42.7775,160800.0],["2019-03-12",43.0467,43.0467,41.7904,42.288,206100.0],["2019-03-13",42.4022,42.5164,41.717,42.0025,160400.0],["2019-03-14",42.2554,43.1364,41.8231,42.9243,177100.0],["2019-03-15",43.0304,43.3566,42.5246,42.8427,446800.0],["2019-03-18",42.7856,43.479,42.7856,43.3974,151700.0],["2019-03-19",43.6014,43.8461,43.1038,43.2098,137500.0],["2019-03-20",43.2506,43.4464,41.5049,41.562,192400.0],["2019-03-21",41.4478,42.3288,41.4478,41.9536,222400.0],["2019-03-22",41.5865,41.6191,40.7463,41.0318,176800.0],["2019-03-25",41.0399,41.5375,40.9176,41.1134,127700.0],["2019-03-26",41.4315,41.7741,40.9421,41.4315,132800.0],["2019-03-27",41.2602,41.4886,40.8605,41.1297,115800.0],["2019-03-28",41.252,41.6191,40.9013,41.5049,92400.0],["2019-03-29",41.9373,42.133,40.9747,41.5294,183400.0],["2019-04-01",41.611,42.1249,41.4641,41.8638,160900.0],["2019-04-02",41.8394,42.1249,41.4152,41.4233,177100.0],["2019-04-03",41.7904,42.4022,41.5131,41.7741,92500.0],["2019-04-04",41.7741,42.3533,41.6028,41.8149,122700.0],["2019-04-05",41.7741,42.0922,41.6844,41.8965,272700.0],["2019-04-08",41.7496,42.3125,41.4804,41.9781,181400.0],["2019-04-09",41.8067,42.1657,41.1378,41.2194,128300.0],["2019-04-10",41.2683,41.8883,41.1215,41.6681,195200.0],["2019-04-11",41.7823,42.4022,41.4886,41.8965,157600.0],["2019-04-12",42.1575,42.5817,41.7088,42.4675,169600.0],["2019-04-15",42.598,42.9651,42.4512,42.8183,202600.0],["2019-04-16",42.8509,43.5851,42.8509,43.5524,153600.0],["2019-04-17",43.74,43.9032,42.9243,43.5932,182800.0],["2019-04-18",43.7319,43.8298,43.2996,43.3485,175900.0],["2019-04-22",43.3893,43.8461,43.2669,43.6666,152500.0],["2019-04-23",43.7727,44.825,43.7727,44.6129,145600.0],["2019-04-24",44.7108,45.1758,43.3974,43.4953,594300.0],["2019-04-25",43.479,43.7156,42.7448,43.5851,142300.0],["2019-04-26",43.8624,44.5232,43.479,44.3518,120500.0],["2019-04-29",44.6129,45.396,44.5966,44.8413,143200.0],["2019-04-30",44.9066,45.086,44.5558,44.825,169200.0],["2019-05-01",48.3735,48.3735,44.98,46.7828,589400.0],["2019-05-02",46.5707,46.6767,45.0452,45.2328,172100.0],["2019-05-03",45.2736,46.0323,44.931,45.6489,247600.0],["2019-05-06",45.1513,45.5428,44.8413,45.1023,283300.0],["2019-05-07",44.6211,44.8658,43.9521,44.6537,269500.0],["2019-05-08",44.5476,44.6863,44.0827,44.1969,209800.0],["2019-05-09",43.8869,44.7271,43.6422,44.5232,162000.0],["2019-05-10",44.5069,44.8495,44.0337,44.825,180800.0],["2019-05-13",44.1887,44.4008,43.6422,43.8706,224500.0],["2019-05-14",43.9032,44.5803,43.7319,44.1234,191100.0],["2019-05-15",43.7319,44.254,43.5769,44.0908,218200.0],["2019-05-16",44.1318,44.624,43.9186,44.0826,108400.0],["2019-05-17",43.6643,44.2467,43.5248,43.574,150700.0],["2019-05-20",43.1721,43.5904,42.9998,43.0737,128700.0],["2019-05-21",43.3525,44.3615,43.3525,43.8857,133400.0],["2019-05-22",43.8365,43.9186,43.0737,43.0737,57200.0],["2019-05-23",42.7866,42.8194,41.9991,42.3108,118000.0],["2019-05-24",42.3928,42.7373,42.0893,42.6635,86500.0],["2019-05-28",42.7045,42.9588,42.3272,42.6963,184000.0],["2019-05-29",42.3682,42.7865,42.2452,42.7127,135200.0],["2019-05-30",42.7291,42.9014,41.3756,41.4495,132100.0],["2019-05-31",41.0393,41.6463,40.5964,41.2362,225700.0],["2019-06-03",41.1378,41.4823,40.6128,41.2034,112000.0],["2019-06-04",41.5971,42.319,41.5725,42.319,99000.0],["2019-06-05",42.4666,42.6963,41.9745,42.5733,149800.0],["2019-06-06",42.4092,42.8686,42.2616,42.7784,124800.0],["2019-06-07",43.2705,43.3772,42.967,43.0983,120200.0],["2019-06-10",43.2951,43.8857,43.2951,43.7873,117100.0],["2019-06-11",44.0416,44.0908,43.008,43.4264,152900.0],["2019-06-12",43.2049,43.5248,42.6225,43.2131,91200.0],["2019-06-13",43.3936,43.8611,43.0983,43.6233,80800.0],["2019-06-14",43.5658,44.0334,43.1557,43.8283,88700.0],["2019-06-17",43.976,44.1728,43.5576,43.6807,128600.0],["2019-06-18",43.7217,44.3861,43.6397,44.0744,70800.0],["2019-06-19",44.1154,44.665,43.6397,44.4764,97100.0],["2019-06-20",44.9029,45.108,44.2549,44.4928,83000.0],["2019-06-21",44.2385,44.2795,43.2049,43.2705,162800.0],["2019-06-24",43.2787,43.2787,42.4666,42.5159,101200.0],["2019-06-25",42.5815,42.6307,42.0401,42.1549,92700.0],["2019-06-26",42.3682,42.8768,41.9416,42.4502,86100.0],["2019-06-27",42.5897,43.2869,42.5897,43.2869,80800.0],["2019-06-28",43.4428,44.1811,43.3854,43.6479,195900.0],["2019-07-01",44.2139,44.3533,43.6807,44.2057,92000.0],["2019-07-02",44.0662,44.2303,43.41,44.0334,64500.0],["2019-07-03",44.501,45.2392,44.46,45.0834,76100.0],["2019-07-05",45.149,45.8791,44.9439,45.6576,75400.0],["2019-07-08",45.5674,45.756,45.1736,45.3213,68900.0],["2019-07-09",45.2556,45.5838,45.1326,45.4525,60800.0],["2019-07-10",45.7068,45.9283,44.6404,45.0752,136500.0],["2019-07-11",45.3541,45.7888,45.1244,45.5509,98400.0],["2019-07-12",45.5263,46.7486,45.2966,46.404,103300.0],["2019-07-15",46.4451,46.7158,45.592,46.0595,107800.0],["2019-07-16",45.9611,46.4369,45.7888,46.1416,105200.0],["2019-07-17",45.9447,46.3794,45.6822,45.8134,166400.0],["2019-07-18",45.7232,46.6747,45.4771,46.6501,86400.0],["2019-07-19",46.4205,46.724,45.797,45.8134,107900.0],["2019-07-22",45.838,45.838,45.1982,45.4853,97300.0],["2019-07-23",45.6002,46.5599,45.6002,46.4697,60800.0],["2019-07-24",46.3876,47.7493,46.3548,47.5525,92300.0],["2019-07-25",47.5443,48.061,47.0439,47.4294,86700.0],["2019-07-26",47.4458,48.2415,47.1997,48.1267,74100.0],["2019-07-29",48.1595,48.2579,47.8396,47.9462,79900.0],["2019-07-30",47.5771,48.2989,47.3884,48.2333,87400.0],["2019-07-31",48.2497,48.7173,47.7411,47.856,143600.0],["2019-08-01",47.8068,48.627,46.6912,47.0111,97200.0],["2019-08-02",46.6747,46.7404,46.0185,46.5189,91100.0],["2019-08-05",46.0431,46.0431,44.3451,45.0752,121800.0],["2019-08-06",45.1244,45.9857,45.0834,45.9529,116500.0],["2019-08-07",45.9529,46.1498,44.3779,45.4279,175600.0],["2019-08-08",45.9201,47.2408,45.2556,47.0521,108000.0],["2019-08-09",47.0275,47.5607,46.5681,47.2736,172100.0],["2019-08-12",46.7978,47.3556,46.4451,47.2407,82700.0],["2019-08-13",47.0767,47.4622,46.6747,46.8224,162000.0],["2019-08-14",45.9693,46.0677,44.542,44.706,159500.0],["2019-08-15",44.7799,44.9603,44.3861,44.5584,88600.0],["2019-08-16",44.6568,45.8298,44.5748,45.5427,113000.0],["2019-08-19",46.1169,46.97,44.3861,46.3138,99200.0],["2019-08-20",46.1169,46.1497,45.3787,45.8544,111400.0],["2019-08-21",46.2646,46.6337,46.0841,46.322,92500.0],["2019-08-22",46.6354,46.8828,46.0911,46.5942,66800.0],["2019-08-23",46.5942,46.6766,44.7634,44.8376,94600.0],["2019-08-26",45.3489,45.9839,45.0932,45.5963,66000.0],["2019-08-27",45.819,45.8684,44.6397,44.6809,75700.0],["2019-08-28",44.5325,45.6458,44.5242,45.217,67600.0],["2019-08-29",45.6705,46.355,45.5221,45.852,56800.0],["2019-08-30",46.2973,46.4375,45.7612,46.0664,78600.0],["2019-09-03",45.7942,45.9757,45.151,45.8602,201600.0],["2019-09-04",46.2808,46.4622,46.0004,46.1571,70700.0],["2019-09-05",46.8251,48.0373,46.5282,47.2786,180200.0],["2019-09-06",45.6458,45.6458,41.8523,41.9595,474700.0],["2019-09-09",42.1327,44.0707,42.1327,43.1058,222700.0],["2019-09-10",43.3614,45.4231,43.1305,45.1675,224300.0],["2019-09-11",45.4314,47.0725,45.085,47.0725,205800.0],["2019-09-12",47.4188,47.5838,46.4705,46.7508,230500.0],["2019-09-13",47.1467,47.4683,46.2725,46.8828,185000.0],["2019-09-16",46.5612,47.1879,46.1076,46.7756,112600.0],["2019-09-17",46.6107,47.6745,46.5859,47.5673,102300.0],["2019-09-18",47.4601,47.4931,46.6684,47.1714,75700.0],["2019-09-19",47.0972,47.7899,46.5694,46.7426,97800.0],["2019-09-20",46.7838,47.2869,46.421,46.5859,261600.0],["2019-09-23",46.2478,46.8581,46.1983,46.8003,73000.0],["2019-09-24",46.7673,47.5178,46.6519,46.8745,107900.0],["2019-09-25",46.6684,47.6662,46.5364,47.3941,89500.0],["2019-09-26",47.3364,47.7899,47.1384,47.1797,87100.0],["2019-09-27",47.3611,47.757,46.388,46.5859,70800.0],["2019-09-30",46.6354,46.7261,45.9757,46.1241,106300.0],["2019-10-01",46.3633,46.8086,44.7634,45.4891,95100.0],["2019-10-02",45.1592,45.7942,45.0108,45.6458,96600.0],["2019-10-03",45.3571,45.9592,45.0355,45.5056,83600.0],["2019-10-04",45.5716,45.9262,45.2912,45.7942,73000.0],["2019-10-07",45.6128,46.8003,45.5303,46.5777,176900.0],["2019-10-08",46.0004,47.0312,45.9757,46.7179,138800.0],["2019-10-09",47.0477,47.8312,46.9983,47.625,134200.0],["2019-10-10",47.8312,48.4085,47.7157,47.9136,136700.0],["2019-10-11",48.796,49.4228,48.392,48.6806,160400.0],["2019-10-14",48.5321,48.9857,48.2105,48.7713,126500.0],["2019-10-15",48.9115,50.2557,48.6064,50.1155,170600.0],["2019-10-16",50.297,50.5938,49.3403,49.6784,123600.0],["2019-10-17",49.9176,50.4042,49.5465,50.3217,101200.0],["2019-10-18",49.9671,50.4454,49.5383,49.6372,215900.0],["2019-10-21",49.9176,50.6103,49.8022,50.3629,86400.0],["2019-10-22",50.3052,50.668,50.0908,50.231,86600.0],["2019-10-23",50.231,50.6928,49.7939,50.6351,160300.0],["2019-10-24",50.767,50.8907,50.2392,50.6186,94900.0],["2019-10-25",50.6268,51.9298,50.5691,51.5917,104200.0],["2019-10-28",51.9051,52.3669,51.7319,51.9051,163400.0],["2019-10-29",51.8226,52.7545,51.7566,51.9381,211700.0],["2019-10-30",51.7401,52.2267,51.2123,51.8144,114400.0],["2019-10-31",51.4845,51.9628,50.899,51.9463,127200.0],["2019-11-01",52.07,52.0783,51.402,51.9958,135800.0],["2019-11-04",52.5318,52.5318,51.4185,52.0947,198500.0],["2019-11-05",52.3009,52.3422,51.8144,52.2844,138000.0],["2019-11-06",52.3999,53.5627,50.5196,52.6885,378500.0],["2019-11-07",53.307,53.4967,52.07,52.5401,188200.0],["2019-11-08",52.4988,53.1668,52.3999,53.1008,134200.0],["2019-11-11",53.274,53.9997,53.1173,53.9338,164600.0],["2019-11-12",54.0987,54.7914,53.7771,54.4781,129800.0],["2019-11-13",53.9998,54.3214,53.4637,53.5215,134500.0],["2019-11-14",53.4967,54.2389,53.4967,53.8513,159000.0],["2019-11-15",54.1894,54.2801,53.2658,54.1977,184000.0],["2019-11-18",54.1812,54.9151,53.9997,54.4616,115000.0],["2019-11-19",54.5605,54.8079,54.2142,54.3379,122500.0],["2019-11-20",54.0987,54.6265,53.3235,53.7276,194400.0],["2019-11-21",53.6779,53.9679,52.9654,53.4376,135200.0],["2019-11-22",53.3299,53.5868,52.982,53.0979,85500.0],["2019-11-25",53.1808,54.2661,53.1808,53.7607,122600.0],["2019-11-26",53.6447,54.3572,53.6447,54.1418,86200.0],["2019-11-27",54.3987,54.4567,53.943,54.1916,67900.0],["2019-11-29",53.9927,54.465,53.3962,54.3821,32200.0],["2019-12-02",54.4153,54.5478,53.9264,54.175,123700.0],["2019-12-03",53.7028,53.885,52.8163,53.1642,141900.0],["2019-12-04",53.5868,53.9844,53.4956,53.6365,92300.0],["2019-12-05",53.9016,54.1418,53.4293,53.7856,187000.0],["2019-12-06",54.4153,55.1609,54.175,54.5561,159600.0],["2019-12-09",54.5312,54.9372,54.3821,54.6389,150900.0],["2019-12-10",54.6389,55.1609,54.3241,55.1277,94000.0],["2019-12-11",54.9621,55.2852,54.5892,55.2023,95800.0],["2019-12-12",55.6,56.6356,55.2935,55.9645,204700.0],["2019-12-13",55.6,55.8237,54.3158,54.9372,125800.0],["2019-12-16",55.1857,55.8237,54.9703,55.1277,112900.0],["2019-12-17",54.9621,55.4012,54.4235,55.2852,126300.0],["2019-12-18",55.3432,55.89,55.0283,55.6166,142200.0],["2019-12-19",55.5834,55.7491,55.3017,55.6248,90000.0],["2019-12-20",55.774,55.9148,53.9679,54.4484,854100.0],["2019-12-23",54.6058,55.1195,54.3738,54.5478,171100.0],["2019-12-24",54.4898,54.9289,54.175,54.4152,90800.0],["2019-12-26",54.3573,54.6638,54.1667,54.349,124100.0],["2019-12-27",54.4567,54.4981,53.7607,53.8684,190200.0],["2019-12-30",54.1501,54.4567,53.6116,53.9761,126900.0],["2019-12-31",53.8519,54.2827,53.5288,53.5868,201000.0],["2020-01-02",53.8105,54.0424,53.1311,53.5785,198000.0],["2020-01-03",52.9654,54.0673,52.7748,53.7442,131900.0],["2020-01-06",53.0979,53.3382,52.6423,52.6423,175300.0],["2020-01-07",52.576,53.2139,52.3937,52.7666,163400.0],["2020-01-08",52.6754,54.465,52.6754,54.2413,288200.0],["2020-01-09",54.5478,54.5892,54.1253,54.465,176900.0],["2020-01-10",54.3158,54.4153,53.827,54.0507,123200.0],["2020-01-13",54.117,55.1029,53.8353,55.0449,244000.0],["2020-01-14",54.9869,55.7325,54.7881,55.5669,161600.0],["2020-01-15",55.2272,55.6414,55.1526,55.5917,237000.0],["2020-01-16",55.9231,56.9173,55.7243,56.8759,291200.0],["2020-01-17",57.1907,57.2653,55.8237,56.0308,181700.0],["2020-01-21",56.0722,56.3456,55.252,55.368,141000.0],["2020-01-22",55.7988,56.2545,55.4509,55.9562,145600.0],["2020-01-23",56.006,56.1219,55.3017,55.8237,191600.0],["2020-01-24",56.0225,56.0225,54.8046,55.3846,86400.0],["2020-01-27",54.6224,55.2272,54.5478,54.7052,111200.0],["2020-01-28",55.0615,55.2686,54.9455,55.0035,132400.0],["2020-01-29",55.2603,55.4094,54.6969,54.8543,130800.0],["2020-01-30",54.6389,55.1112,53.8519,55.1029,122200.0],["2020-01-31",54.7715,55.3846,54.6886,54.9869,301600.0],["2020-02-03",54.9041,55.8237,54.6969,55.2272,369700.0],["2020-02-04",55.8817,57.0084,55.484,56.6107,351800.0],["2020-02-05",57.4144,62.2445,56.735,62.1202,460100.0],["2020-02-06",61.8219,63.3298,61.4326,62.9653,307700.0],["2020-02-07",62.8907,63.8518,62.6256,63.4707,298100.0],["2020-02-10",63.5369,64.5063,63.2635,64.5063,311600.0],["2020-02-11",64.8543,65.865,64.5643,65.6579,274400.0],["2020-02-12",65.8484,66.0638,65.2105,65.3099,268700.0],["2020-02-13",65.1193,65.4673,64.7962,65.2602,184700.0],["2020-02-14",65.3182,65.4507,64.5477,65.2768,213300.0],["2020-02-18",64.0754,64.5643,62.9736,63.3795,258600.0],["2020-02-19",63.7772,64.1252,61.8137,62.3522,208300.0],["2020-02-20",62.2356,63.1014,61.9193,62.3771,176400.0],["2020-02-21",62.3355,62.3855,61.0036,61.2866,438700.0],["2020-02-24",59.4136,59.7466,58.6893,58.8725,218300.0],["2020-02-25",59.1555,59.1555,56.733,57.1909,255800.0],["2020-02-26",57.3324,58.5062,57.3241,57.4489,224600.0],["2020-02-27",56.3334,57.3907,55.168,55.2595,334800.0],["2020-02-28",54.2855,55.9089,53.3282,53.9858,478100.0],["2020-03-02",54.1607,58.2814,54.1607,58.1898,279900.0],["2020-03-03",58.1066,59.0473,55.7424,56.1753,326900.0],["2020-03-04",56.8579,58.2398,55.7257,58.1316,273000.0],["2020-03-05",56.0171,56.6165,54.4271,55.5925,301400.0],["2020-03-06",53.4281,55.3677,53.4281,54.6518,273700.0],["2020-03-09",50.8974,51.7548,48.3833,48.4499,291400.0],["2020-03-10",50.1315,50.8058,47.992,50.3146,230500.0],["2020-03-11",48.7496,49.1741,46.3104,46.9764,227600.0],["2020-03-12",44.5706,45.6528,41.3406,43.0555,310800.0],["2020-03-13",45.4447,45.5446,41.0326,44.3292,344000.0],["2020-03-16",38.2937,40.8661,37.8775,39.3843,298400.0],["2020-03-17",39.9254,41.5737,37.4613,40.4831,341500.0],["2020-03-18",37.3447,38.8349,31.3259,34.173,410700.0],["2020-03-19",33.8234,36.2708,31.8171,35.1387,262600.0],["2020-03-20",35.8379,36.7453,32.0086,32.3665,352400.0],["2020-03-23",31.867,32.8577,28.3374,28.8535,308400.0],["2020-03-24",30.6183,32.9826,30.6183,32.3832,278200.0],["2020-03-25",32.7328,34.3561,31.6423,32.0752,336700.0],["2020-03-26",32.7911,37.7443,32.2916,37.5112,285900.0],["2020-03-27",36.3124,37.2781,35.2635,35.4383,173800.0],["2020-03-30",35.3801,35.7547,33.507,34.2812,235600.0],["2020-03-31",34.1813,34.4893,32.3499,33.5237,374200.0],["2020-04-01",31.8004,31.9003,27.6131,27.8379,480100.0],["2020-04-02",27.5132,27.8878,25.3488,25.8566,519000.0],["2020-04-03",25.482,25.5985,20.4372,20.6869,971500.0],["2020-04-06",22.1854,23.7255,22.1854,23.2676,1051800.0],["2020-04-07",24.9076,28.1875,24.2999,27.5548,1234900.0],["2020-04-08",28.1542,30.3436,27.0304,30.1854,700400.0],["2020-04-09",31.226,35.0221,31.1844,33.9399,616600.0],["2020-04-13",33.9649,34.3645,30.7932,31.1178,361500.0],["2020-04-14",32.4081,32.7245,30.1938,31.1511,295500.0],["2020-04-15",29.2198,29.6943,27.9877,28.6704,333900.0],["2020-04-16",28.5871,29.4029,28.0377,28.9534,370200.0],["2020-04-17",30.7599,30.8681,29.7942,30.3936,271200.0],["2020-04-20",29.2781,29.6776,27.8545,28.2708,290600.0],["2020-04-21",27.122,27.5632,26.6641,27.2135,202100.0],["2020-04-22",27.9378,28.071,26.7806,27.2635,262300.0],["2020-04-23",27.5881,28.5538,27.4716,27.7463,238600.0],["2020-04-24",27.8379,27.9628,26.8805,27.713,176300.0],["2020-04-27",27.9711,29.0616,27.9711,28.7453,224900.0],["2020-04-28",29.7609,30.8431,29.3946,29.8108,239700.0],["2020-04-29",31.0845,33.3489,30.6433,32.9576,329300.0],["2020-04-30",32.1168,32.4664,31.3925,31.9919,244500.0],["2020-05-01",31.1761,31.4258,29.969,30.9763,197300.0],["2020-05-04",30.302,31.1261,29.5528,30.8514,219200.0],["2020-05-05",31.6922,32.3582,30.6683,30.7182,215600.0],["2020-05-06",33.3572,34.7391,32.0502,32.1251,488700.0],["2020-05-07",33.1491,33.5153,32.2167,33.2573,342800.0],["2020-05-08",33.7817,34.0814,31.6673,33.3072,439900.0],["2020-05-11",32.2583,32.9243,30.9513,31.7838,280700.0],["2020-05-12",31.7921,32.3915,29.7526,29.8358,262000.0],["2020-05-13",29.7692,29.8525,26.7473,27.9877,370500.0],["2020-05-14",27.8712,30.3103,26.9055,30.0439,333500.0],["2020-05-15",29.6443,30.302,29.2448,29.9857,481400.0],["2020-05-18",31.8421,33.6985,31.1511,33.5153,357800.0],["2020-05-19",33.003,33.8345,32.2722,32.3058,220800.0],["2020-05-20",33.0869,33.9185,33.0113,33.5993,271300.0],["2020-05-21",33.3305,34.0529,32.9778,33.2297,232100.0],["2020-05-22",33.4817,33.4817,32.2974,32.8098,193900.0],["2020-05-26",34.6241,35.2793,33.6833,33.9857,506300.0],["2020-05-27",35.5061,38.4376,33.8009,38.0681,595300.0],["2020-05-28",38.5216,38.5216,35.2709,35.4473,267100.0],["2020-05-29",34.6577,34.8929,33.6581,34.0193,267300.0],["2020-06-01",34.3385,35.4137,33.8009,34.5821,194200.0],["2020-06-02",35.1113,35.6405,34.7753,34.9937,184000.0],["2020-06-03",35.8085,38.1017,35.6993,37.8497,264300.0],["2020-06-04",37.4213,40.5376,37.0769,40.21,355200.0],["2020-06-05",43.2508,44.0991,41.638,42.6124,417200.0],["2020-06-08",43.7211,44.1075,43.0156,43.4776,276100.0],["2020-06-09",43.8387,44.3763,42.1,43.8471,379700.0],["2020-06-10",43.5111,43.6287,41.7472,42.3856,332600.0],["2020-06-11",39.2272,40.6552,38.2529,38.4461,424800.0],["2020-06-12",40.6132,41.008,38.53,40.8652,303600.0],["2020-06-15",38.7652,42.5116,38.7652,41.806,273200.0],["2020-06-16",44.3511,44.5779,42.226,43.486,281000.0],["2020-06-17",43.7043,43.8891,41.9992,42.9148,232800.0],["2020-06-18",42.0748,43.3095,42.0076,42.1504,199500.0],["2020-06-19",42.8056,42.8056,40.6972,41.5288,329600.0],["2020-06-22",41.2432,41.7976,40.5628,41.7052,244800.0],["2020-06-23",42.6208,44.0151,42.2932,43.7547,301100.0],["2020-06-24",42.7636,43.0911,40.5292,41.4532,331800.0],["2020-06-25",40.9408,42.9652,40.9408,42.9568,164100.0],["2020-06-26",41.9488,41.9488,39.6808,40.0168,299200.0],["2020-06-29",40.8484,42.4444,40.0756,42.1168,215200.0],["2020-06-30",41.806,43.066,41.7892,42.6796,208300.0],["2020-07-01",42.6964,43.0408,41.0164,41.0332,166500.0],["2020-07-02",42.2848,42.6376,41.05,41.2264,125100.0],["2020-07-06",41.9992,42.7216,41.2684,41.8144,142900.0],["2020-07-07",41.3524,41.512,39.6472,39.9076,207900.0],["2020-07-08",39.6472,40.5376,39.1348,40.0672,159900.0],["2020-07-09",39.79,40.0336,38.0933,38.572,211000.0],["2020-07-10",38.7736,40.5628,38.7736,40.5124,147400.0],["2020-07-13",41.092,41.3188,39.8236,40.3612,153900.0],["2020-07-14",40.1176,40.7644,39.622,40.0756,253200.0],["2020-07-15",41.4028,42.4948,41.4028,42.1084,191900.0],["2020-07-16",41.3944,42.6544,41.1172,42.4192,232600.0],["2020-07-17",42.5116,42.9568,42.0664,42.2176,150000.0],["2020-07-20",42.0748,42.4192,41.6632,41.6968,116400.0],["2020-07-21",42.2932,43.3011,42.2176,42.4276,153700.0],["2020-07-22",41.9992,43.4355,41.9992,43.3768,131900.0],["2020-07-23",42.9316,43.5531,42.8308,43.4187,141500.0],["2020-07-24",43.2339,43.6791,42.1336,42.1924,154900.0],["2020-07-27",42.0412,42.0412,40.9576,41.7136,140900.0],["2020-07-28",41.4616,42.604,41.4616,41.8564,101100.0],["2020-07-29",41.9992,42.8896,41.8564,42.8812,105200.0],["2020-07-30",41.9656,42.3352,41.2936,42.1504,184800.0],["2020-07-31",41.9068,42.4192,41.092,42.3436,142000.0],["2020-08-03",42.604,43.0407,42.2764,42.7719,124100.0],["2020-08-04",42.2428,43.1668,41.722,43.0912,191500.0],["2020-08-05",44.5191,46.6779,44.0571,46.6191,299000.0],["2020-08-06",47.1147,47.4087,46.2495,46.9971,231900.0],["2020-08-07",46.9971,48.5342,46.3755,48.467,179900.0],["2020-08-10",48.4502,50.1638,48.4334,49.2902,187400.0],["2020-08-11",50.2814,52.1294,50.2814,51.1718,250800.0],["2020-08-12",52.289,52.2974,48.1899,49.1894,174500.0],["2020-08-13",48.5762,48.9794,47.6355,47.8959,106800.0],["2020-08-14",47.2827,48.6266,47.0391,48.299,149700.0],["2020-08-17",48.3074,48.3074,47.0139,47.2155,124600.0],["2020-08-18",47.0391,47.0391,46.2747,46.4679,135600.0],["2020-08-19",46.3923,46.8375,45.6279,45.8211,118400.0],["2020-08-20",45.466,46.2101,45.2799,45.5082,119600.0],["2020-08-21",45.1446,45.5336,44.7303,44.9417,147400.0],["2020-08-24",45.1869,46.4637,44.8318,46.2862,93200.0],["2020-08-25",46.9203,46.9541,45.5251,46.2439,65500.0],["2020-08-26",46.0156,46.4975,45.3476,46.1847,150500.0],["2020-08-27",46.2608,47.267,46.2608,46.7766,145700.0],["2020-08-28",47.3516,47.8589,46.6836,47.842,206900.0],["2020-08-31",47.7997,47.7997,46.3031,46.32,245700.0],["2020-09-01",45.8803,47.1825,45.4575,47.0133,173000.0],["2020-09-02",47.0303,47.7828,46.8781,47.3685,173600.0],["2020-09-03",47.3685,48.1718,45.9479,46.4468,172500.0],["2020-09-04",47.7405,47.7574,45.8887,46.7428,106100.0],["2020-09-08",45.9902,46.7343,45.466,46.024,127600.0],["2020-09-09",46.32,47.3347,46.1086,46.709,117200.0],["2020-09-10",46.8358,47.081,45.1616,45.2207,146400.0],["2020-09-11",45.2377,45.2799,43.6649,43.9862,138200.0],["2020-09-14",44.5443,45.931,44.0116,45.3138,182300.0],["2020-09-15",45.9987,47.2924,45.6435,45.6774,141900.0],["2020-09-16",45.4829,45.8465,44.8149,44.8656,202000.0],["2020-09-17",44.1046,45.7873,44.1046,45.2546,130000.0],["2020-09-18",45.6182,45.7957,44.2737,44.6289,377300.0],["2020-09-21",43.1576,43.4535,41.272,41.4411,284100.0],["2020-09-22",41.7455,42.2274,41.3396,41.6102,167500.0],["2020-09-23",41.6271,42.7179,40.0543,40.1474,209800.0],["2020-09-24",40.3757,41.7793,39.7753,40.5025,256300.0],["2020-09-25",39.9275,41.8385,39.9275,41.6694,131400.0],["2020-09-28",42.5319,43.6565,42.5319,43.1238,234200.0],["2020-09-29",43.1491,43.4281,42.405,43.2337,174800.0],["2020-09-30",43.5804,45.0939,43.5804,44.8149,309300.0],["2020-10-01",44.8149,46.413,44.5358,46.32,273100.0],["2020-10-02",45.263,48.8313,44.9333,48.789,324400.0],["2020-10-05",49.4147,50.0066,48.6537,49.5078,300000.0],["2020-10-06",50.3956,51.6386,49.2372,49.7868,381100.0],["2020-10-07",50.8945,51.5794,49.2795,49.5839,176300.0],["2020-10-08",50.2096,50.7761,49.3555,50.311,190800.0],["2020-10-09",50.7507,51.2158,49.6515,50.0151,137700.0],["2020-10-12",50.3111,50.7254,49.8206,50.5647,116700.0],["2020-10-13",49.9728,50.2519,48.7721,49.8206,215800.0],["2020-10-14",49.9221,50.1335,49.2203,49.8544,262500.0],["2020-10-15",49.0765,51.2581,48.6199,50.3533,217900.0],["2020-10-16",50.3956,50.4886,48.7214,50.1673,141400.0],["2020-10-19",50.3618,51.0721,49.4908,49.9982,159600.0],["2020-10-20",50.514,51.647,50.0235,50.4971,114300.0],["2020-10-21",50.6324,50.8607,50.0827,50.5224,199600.0],["2020-10-22",50.7338,51.7316,50.4125,51.6978,116500.0],["2020-10-23",52.1375,52.6025,51.4526,52.6025,233800.0],["2020-10-26",51.9599,51.9937,50.7507,51.3088,196000.0],["2020-10-27",51.0805,51.2158,50.1757,50.8522,191300.0],["2020-10-28",49.7868,50.3871,48.9835,49.7191,284400.0],["2020-10-29",49.5416,57.0248,48.51,56.7627,374100.0],["2020-10-30",56.23,56.6274,52.2051,53.169,266800.0],["2020-11-02",53.6764,55.4182,52.983,55.1477,150700.0],["2020-11-03",56.3484,57.9465,56.0693,57.5913,192400.0],["2020-11-04",56.0863,56.7542,53.7863,55.8495,101800.0],["2020-11-05",56.323,57.5491,55.951,57.4814,100900.0],["2020-11-06",57.7266,58.6398,55.6296,55.8072,120000.0],["2020-11-09",59.4516,62.7324,59.1895,61.7684,265900.0],["2020-11-10",62.3941,65.2775,61.8361,63.6202,306700.0],["2020-11-11",63.8739,64.2375,61.9967,64.1445,168500.0],["2020-11-12",63.4648,63.9491,62.4453,63.8556,144600.0],["2020-11-13",65.1385,68.6643,64.7392,67.7637,295100.0],["2020-11-16",70.1681,70.9922,67.5344,68.7918,275500.0],["2020-11-17",67.9676,68.7153,65.1555,65.6737,366900.0],["2020-11-18",66.243,68.2565,65.3934,65.4189,199800.0],["2020-11-19",65.4189,66.5573,64.7222,66.243,106100.0],["2020-11-20",65.5888,67.0161,65.113,66.5148,142800.0],["2020-11-23",67.6703,69.4884,67.5514,68.9617,181800.0],["2020-11-24",70.5759,71.8078,69.7263,70.8138,264900.0],["2020-11-25",70.1171,70.7288,68.316,69.7178,127900.0],["2020-11-27",69.4799,70.1766,68.3075,68.8767,77900.0],["2020-11-30",69.1146,69.5479,67.271,67.9762,197700.0],["2020-12-01",69.3015,69.4799,67.7722,68.6643,147100.0],["2020-12-02",68.3755,69.6753,68.0271,69.1826,208100.0],["2020-12-03",69.4375,70.0831,67.8997,68.5624,159100.0],["2020-12-04",69.276,69.6668,68.1121,69.1911,161200.0],["2020-12-07",69.2845,69.5989,67.5938,68.6558,340900.0],["2020-12-08",67.7977,69.3865,67.7977,68.6558,246300.0],["2020-12-09",69.242,69.8877,67.1265,67.305,192300.0],["2020-12-10",66.8122,70.4825,66.0731,70.4485,306100.0],["2020-12-11",70.1341,72.7169,69.7008,71.9608,206400.0],["2020-12-14",73.49,74.654,72.9123,74.0423,264900.0],["2020-12-15",74.0847,78.4856,74.0592,77.0838,235800.0],["2020-12-16",77.4746,77.5426,75.9114,77.2962,156000.0],["2020-12-17",77.2622,79.0464,76.574,78.4856,162700.0],["2020-12-18",78.732,79.6836,75.4611,76.5826,659500.0],["2020-12-21",75.6395,76.3107,74.1357,75.8774,285300.0],["2020-12-22",76.1663,76.8629,75.0363,76.3787,156500.0],["2020-12-23",76.7695,79.7176,76.4636,79.5901,184700.0],["2020-12-24",79.7515,80.2868,77.5596,78.6895,66900.0],["2020-12-28",79.2503,80.2698,78.4856,78.8,161200.0],["2020-12-29",79.3862,79.3862,76.4636,76.5401,133500.0],["2020-12-30",76.4551,78.1543,76.4551,77.3132,86100.0],["2020-12-31",77.3132,78.5536,76.2087,78.1798,100500.0],["2021-01-04",78.2732,78.2732,74.0508,74.1612,182000.0],["2021-01-05",73.8723,76.0813,73.643,75.4951,236800.0],["2021-01-06",76.4636,80.1593,76.4636,79.2843,246200.0],["2021-01-07",80.3887,80.5756,76.2342,76.3022,201600.0],["2021-01-08",76.4636,76.8374,73.3881,75.3761,237000.0],["2021-01-11",74.4161,77.0243,74.2462,76.1323,141600.0],["2021-01-12",76.693,77.8569,75.9963,77.5001,113300.0],["2021-01-13",78.0099,78.1118,76.0728,76.9734,139800.0],["2021-01-14",77.5936,78.1373,76.4806,77.1433,120500.0],["2021-01-15",76.0813,77.0158,75.7584,76.0473,123500.0],["2021-01-19",76.4636,76.7949,75.1892,75.5545,127900.0],["2021-01-20",75.4441,77.1008,75.4441,76.8459,132900.0],["2021-01-21",77.1433,77.3982,75.7075,76.4721,104300.0],["2021-01-22",75.6225,77.4831,75.3676,77.4321,97800.0],["2021-01-25",76.4636,77.2282,74.9683,76.4381,97900.0],["2021-01-26",76.8799,76.9309,73.7194,73.9913,71800.0],["2021-01-27",73.0652,73.439,69.259,69.5309,195100.0],["2021-01-28",70.9837,72.8868,70.355,72.1986,142600.0],["2021-01-29",72.0967,73.0143,69.6838,69.9387,202400.0],["2021-02-01",70.7543,72.4535,69.4714,72.3176,116500.0],["2021-02-02",72.9718,74.5265,71.9523,73.7024,135500.0],["2021-02-03",73.3881,74.2462,72.2156,73.2776,130100.0],["2021-02-04",77.1518,89.8702,74.7304,81.8755,908800.0],["2021-02-05",83.1159,83.1244,78.6471,81.1364,258100.0],["2021-02-08",81.6546,83.5917,80.839,83.048,184600.0],["2021-02-09",83.082,85.3759,81.6971,85.002,138800.0],["2021-02-10",86.2424,86.3529,83.1074,85.0785,132400.0],["2021-02-11",86.6587,88.0861,84.8236,85.9791,239400.0],["2021-02-12",85.8177,87.5678,84.7047,85.2654,122200.0],["2021-02-16",85.5883,86.6248,83.7446,84.1525,196600.0],["2021-02-17",88.5279,88.5279,86.0131,86.3019,237200.0],["2021-02-18",86.098,87.8567,84.6197,84.7727,239800.0],["2021-02-19",85.4899,87.5221,83.8761,87.505,196900.0],["2021-02-22",87.0952,90.8949,86.5402,90.4424,168100.0],["2021-02-23",89.486,89.8617,86.6682,87.7356,196400.0],["2021-02-24",87.9491,89.4006,86.1218,87.1806,337900.0],["2021-02-25",87.7612,87.8722,83.8505,84.5336,184000.0],["2021-02-26",84.8836,86.2413,82.9453,85.0971,218300.0],["2021-03-01",86.839,87.616,86.5999,87.2574,159900.0],["2021-03-02",87.0866,88.1625,86.506,87.1977,126900.0],["2021-03-03",87.3001,88.3077,85.6863,85.6863,185900.0],["2021-03-04",85.396,86.8561,82.8002,85.1313,324400.0],["2021-03-05",87.0952,87.0952,81.1778,85.9254,205400.0],["2021-03-08",85.3448,87.6502,84.192,84.9178,178800.0],["2021-03-09",85.2423,86.5743,82.7404,85.3874,160100.0],["2021-03-10",86.2669,87.5648,85.8144,86.9842,187800.0],["2021-03-11",87.7698,93.4224,87.0952,92.7905,455600.0],["2021-03-12",93.8493,93.9262,90.0837,90.7668,149200.0],["2021-03-15",96.4878,96.4878,92.7735,95.7962,249100.0],["2021-03-16",94.7288,96.0609,92.5771,92.7564,197100.0],["2021-03-17",92.2099,95.207,90.8949,94.9935,183200.0],["2021-03-18",95.2411,97.1624,91.7915,92.1843,172800.0],["2021-03-19",91.3646,91.7915,86.6768,87.488,518600.0],["2021-03-22",87.3087,87.7441,83.3211,85.285,185300.0],["2021-03-23",84.303,87.2574,83.8248,85.9425,294200.0],["2021-03-24",88.7944,90.2375,84.8751,84.9605,222700.0],["2021-03-25",84.1152,88.5895,83.0137,87.9491,198900.0],["2021-03-26",89.2043,89.5544,87.6246,89.3153,139100.0],["2021-03-29",88.4614,89.3409,85.1142,86.1986,150900.0],["2021-03-30",86.0278,88.3589,85.5241,87.9149,93400.0],["2021-03-31",88.0772,89.2128,87.3514,87.7271,199700.0],["2021-04-01",87.9918,89.9471,87.9918,89.8959,128100.0],["2021-04-05",91.0571,93.115,90.4594,92.338,205700.0],["2021-04-06",92.2184,93.3199,90.9462,91.5268,226100.0],["2021-04-07",90.9035,91.5439,88.82,89.0249,121700.0],["2021-04-08",89.4434,91.6122,88.8969,91.0145,125100.0],["2021-04-09",91.1169,91.2536,89.8703,91.0315,101500.0],["2021-04-12",91.0913,93.4053,90.5448,92.244,117900.0],["2021-04-13",91.3731,92.6454,90.3826,91.339,119300.0],["2021-04-14",91.7829,94.985,91.3902,92.1843,141500.0],["2021-04-15",92.5685,93.1577,90.5961,92.8588,106000.0],["2021-04-16",94.2592,95.1643,93.7725,94.7544,123500.0],["2021-04-19",93.7383,94.8825,93.2602,93.9518,129500.0],["2021-04-20",93.8322,94.2592,90.2972,90.9888,150100.0],["2021-04-21",90.8437,92.1587,89.3409,90.8949,172200.0],["2021-04-22",91.2023,91.4073,89.2726,89.913,138400.0],["2021-04-23",89.6568,94.2165,89.3409,93.1748,122600.0],["2021-04-26",93.9176,95.2497,93.9176,94.5495,83100.0],["2021-04-27",95.2326,95.6083,93.9347,95.2582,88800.0],["2021-04-28",95.2838,95.8645,93.6871,94.4983,94100.0],["2021-04-29",95.8901,97.9223,95.4034,96.2402,105100.0],["2021-04-30",95.5912,96.317,93.542,94.652,154800.0],["2021-05-03",96.2316,97.8198,95.2326,96.5049,314200.0],["2021-05-04",96.4366,97.7857,95.207,97.077,175200.0],["2021-05-05",97.5722,97.9992,95.1985,96.6842,139800.0],["2021-05-06",93.0723,93.9262,81.1266,86.0108,778200.0],["2021-05-07",85.1996,89.5629,84.7812,89.1957,284700.0],["2021-05-10",89.2726,89.2726,85.618,85.6265,184000.0],["2021-05-11",84.3628,85.1825,83.1076,84.8068,132400.0],["2021-05-12",84.7983,85.0288,82.2879,82.3306,231100.0],["2021-05-13",82.8087,86.2669,82.4586,85.4472,146100.0],["2021-05-14",85.8229,86.9842,85.3874,86.7536,142200.0],["2021-05-17",85.3277,85.7631,84.2176,85.7119,97400.0],["2021-05-18",85.7461,86.2669,84.3201,84.4482,93100.0],["2021-05-19",82.912,84.9459,81.9679,84.6799,100800.0],["2021-05-20",84.4825,85.4437,83.5213,85.109,100100.0],["2021-05-21",86.2075,86.2161,84.0277,84.7743,115900.0],["2021-05-24",85.7183,86.0187,84.8601,85.9329,116200.0],["2021-05-25",86.3448,87.3919,83.5556,83.6243,134100.0],["2021-05-26",84.1049,86.731,84.1049,86.0187,133800.0],["2021-05-27",87.0056,87.6493,86.2418,86.7997,139700.0],["2021-05-28",87.0228,87.7008,85.8213,87.143,84800.0],["2021-06-01",87.6579,88.4389,85.8299,87.3661,134600.0],["2021-06-02",88.1299,88.1299,85.2549,85.581,115900.0],["2021-06-03",85.3236,85.7355,83.4698,85.4523,99400.0],["2021-06-04",85.8213,87.0829,85.0747,86.6023,109800.0],["2021-06-07",87.3489,87.5292,85.9071,87.1001,79100.0],["2021-06-08",86.6195,88.8851,86.5251,88.6105,113200.0],["2021-06-09",88.8765,89.0396,87.6321,87.7008,96200.0],["2021-06-10",88.7307,89.1426,85.6068,85.6754,101800.0],["2021-06-11",86.525,86.9456,85.7441,86.5765,90800.0],["2021-06-14",86.5765,88.3187,86.5765,88.1471,159500.0],["2021-06-15",89.0396,92.6784,88.9109,91.0908,178500.0],["2021-06-16",90.018,91.6915,89.9837,91.0993,102900.0],["2021-06-17",91.5885,91.5885,89.4258,90.1467,132200.0],["2021-06-18",88.8594,89.8463,88.1385,88.6534,334000.0],["2021-06-21",88.8765,91.1851,88.6363,90.7904,105800.0],["2021-06-22",90.8161,91.7087,89.1169,91.3654,97900.0],["2021-06-23",91.6572,92.6527,90.6273,92.0863,145700.0],["2021-06-24",93.202,93.5882,92.0863,92.9531,125400.0],["2021-06-25",93.8027,93.8027,91.9404,91.9747,322300.0],["2021-06-28",91.7258,92.0005,88.8508,89.7948,150100.0],["2021-06-29",90.3269,91.0478,89.1598,89.9493,77300.0],["2021-06-30",89.2799,90.5157,89.2799,89.5803,98400.0],["2021-07-01",89.8549,90.0523,88.6277,89.649,119900.0],["2021-07-02",89.4258,89.4258,88.4217,88.4389,86600.0],["2021-07-06",87.8896,88.0098,85.4866,86.0187,98000.0],["2021-07-07",85.5896,87.1773,84.8,85.8213,115500.0],["2021-07-08",84.1392,85.5467,82.912,83.65,117400.0],["2021-07-09",84.8687,86.9456,84.1135,86.8512,126800.0],["2021-07-12",85.8556,87.675,85.4179,87.0314,93300.0],["2021-07-13",86.5079,86.5079,84.2336,84.4568,96400.0],["2021-07-14",85.478,86.4221,84.1821,84.5426,140200.0],["2021-07-15",84.3194,86.9198,84.2765,86.2161,114100.0],["2021-07-16",87.203,87.6236,85.6926,86.3277,135900.0],["2021-07-19",85.0489,85.2034,83.856,84.2336,193200.0],["2021-07-20",84.637,88.7478,84.637,87.143,161200.0],["2021-07-21",87.718,89.3572,87.718,88.7221,81000.0],["2021-07-22",88.7221,88.7221,85.6411,86.2247,54800.0],["2021-07-23",87.3318,87.8467,86.3792,87.5978,66400.0],["2021-07-26",88.3702,88.9967,87.2717,87.8038,64500.0],["2021-07-27",86.9027,87.4519,85.6497,87.1172,89300.0],["2021-07-28",87.924,89.3829,86.2419,88.662,93600.0],["2021-07-29",89.7691,90.9277,89.6918,89.7348,62700.0],["2021-07-30",89.2799,90.7217,88.4474,88.8079,91700.0],["2021-08-02",88.9795,91.5456,87.2974,87.5721,99400.0],["2021-08-03",87.4862,87.6493,86.0359,87.4004,130200.0],["2021-08-04",86.3706,88.868,86.259,87.9239,100900.0],["2021-08-05",88.1127,89.2799,86.6795,88.6963,133700.0],["2021-08-06",90.0523,90.799,88.8766,88.8766,117300.0],["2021-08-09",88.7049,88.9109,86.4821,86.4907,88300.0],["2021-08-10",86.0101,88.0098,85.1948,87.8381,99400.0],["2021-08-11",87.7437,88.1213,86.6366,88.0269,64000.0],["2021-08-12",87.4777,87.5378,85.8814,86.2075,79300.0],["2021-08-13",86.5594,86.7654,86.0273,86.4821,51000.0],["2021-08-16",85.3836,86.5165,84.6799,85.7784,85100.0],["2021-08-17",84.7142,85.2721,83.8303,84.9889,94800.0],["2021-08-18",84.7646,85.4288,84.1004,84.4195,92700.0],["2021-08-19",83.6691,84.1349,82.4615,83.7209,126100.0],["2021-08-20",83.3931,86.0498,83.3845,85.8342,111100.0],["2021-08-23",86.0498,87.266,85.7824,86.852,124400.0],["2021-08-24",86.852,87.3437,85.4633,85.5323,77600.0],["2021-08-25",85.7997,87.8353,85.7997,87.3609,74300.0],["2021-08-26",87.5076,88.1976,85.8342,86.1016,81200.0],["2021-08-27",86.6967,88.9653,86.6967,88.8273,154900.0],["2021-08-30",88.8445,88.8445,87.4817,87.9992,79800.0],["2021-08-31",88.4995,96.6077,88.2235,95.7882,290600.0],["2021-09-01",95.6071,96.4265,93.5887,95.0378,190300.0],["2021-09-02",94.9946,97.8325,94.3218,97.2546,182500.0],["2021-09-03",96.6335,96.6335,95.124,95.8486,120700.0],["2021-09-07",95.7019,97.2718,94.9601,95.7364,134900.0],["2021-09-08",95.4604,97.8929,95.2189,96.5386,183000.0],["2021-09-09",96.7888,97.2546,95.0723,96.3402,121400.0],["2021-09-10",96.806,96.806,94.6928,95.7882,142500.0],["2021-09-13",95.7968,96.7715,94.3563,96.6077,162300.0],["2021-09-14",96.6077,96.6077,94.986,95.5553,132100.0],["2021-09-15",95.7451,98.6778,94.9515,98.3586,201600.0],["2021-09-16",99.1522,99.3592,97.0475,98.2983,145400.0],["2021-09-17",99.1263,99.6439,95.5467,96.5386,612000.0],["2021-09-20",94.4685,94.4685,92.105,93.5973,181200.0],["2021-09-21",94.5806,94.71,92.5794,93.6059,99000.0],["2021-09-22",94.2356,96.5386,94.0803,95.84,117000.0],["2021-09-23",96.875,98.7382,96.2626,97.6686,93600.0],["2021-09-24",97.6858,98.488,96.7802,96.8319,98800.0],["2021-09-27",97.2287,100.6617,97.1683,99.4282,102200.0],["2021-09-28",99.5576,99.8337,95.9521,96.2195,109700.0],["2021-09-29",97.0303,97.0303,94.5202,96.1246,98100.0],["2021-09-30",96.6077,99.1695,96.6077,97.9015,150000.0],["2021-10-01",97.5996,101.4294,97.0562,100.2649,170800.0],["2021-10-04",99.6266,101.3518,99.6094,100.2908,86100.0],["2021-10-05",100.8428,103.0424,99.9026,102.7405,136900.0],["2021-10-06",101.4553,102.4559,100.0579,102.2747,99000.0],["2021-10-07",103.8618,105.3886,102.4904,102.8785,140700.0],["2021-10-08",102.8785,103.6721,102.1798,102.913,54500.0],["2021-10-11",103.3098,104.319,102.5076,103.0424,98400.0],["2021-10-12",103.1977,107.614,102.5594,107.0016,187700.0],["2021-10-13",106.8895,108.5801,105.4576,108.0108,129100.0],["2021-10-14",109.1753,110.7796,108.0281,110.7193,94700.0],["2021-10-15",112.3668,112.4358,108.9769,108.9769,92900.0],["2021-10-18",108.9165,110.0982,108.4766,108.6577,78000.0],["2021-10-19",109.4254,109.4858,108.3817,108.9337,57500.0],["2021-10-20",108.882,110.2362,108.0884,109.6583,84400.0],["2021-10-21",110.4691,110.8659,108.1488,108.468,115200.0],["2021-10-22",108.5111,109.8481,107.821,109.1925,84700.0],["2021-10-25",110.2621,111.1333,108.744,111.1247,122800.0],["2021-10-26",111.1678,112.1339,110.6071,111.1592,131300.0],["2021-10-27",110.5985,111.8665,109.8567,110.7193,204600.0],["2021-10-28",111.0557,112.6514,110.6675,112.1943,108000.0],["2021-10-29",112.3495,113.7986,111.5128,112.1943,77700.0],["2021-11-01",112.9964,114.2903,112.6514,112.9792,106300.0],["2021-11-02",112.9965,112.9965,111.3576,111.8837,64000.0],["2021-11-03",111.2713,115.9551,111.1506,115.6532,226000.0],["2021-11-04",119.0344,124.1322,117.1626,124.0891,212400.0],["2021-11-05",125.4002,127.548,124.6929,125.4951,157300.0],["2021-11-08",127.2029,129.2127,126.4956,127.4962,145900.0],["2021-11-09",127.548,129.1006,127.2461,127.5738,86600.0],["2021-11-10",127.4013,129.0575,127.2288,127.479,96800.0],["2021-11-11",127.7895,128.652,127.0649,128.3243,56500.0],["2021-11-12",129.2299,129.2558,126.2541,127.962,66100.0],["2021-11-15",128.8418,128.8418,127.1684,127.8067,76900.0],["2021-11-16",127.8412,129.3938,127.4531,127.9792,91900.0],["2021-11-17",127.0563,128.1259,125.357,127.1857,80800.0],["2021-11-18",126.9433,130.6477,126.6231,130.639,113600.0],["2021-11-19",129.1763,133.3481,129.1331,131.2103,108500.0],["2021-11-22",132.0671,135.6849,132.0671,133.1404,111000.0],["2021-11-23",133.4952,134.7329,131.8507,134.0664,99000.0],["2021-11-24",133.0452,134.153,131.8248,132.4393,99500.0],["2021-11-26",129.661,130.5784,124.3295,125.3941,115400.0],["2021-11-29",128.0685,128.6311,124.3641,124.5026,90300.0],["2021-11-30",122.4341,123.7756,120.8069,121.7676,111600.0],["2021-12-01",125.1864,125.5845,122.3129,123.3169,207100.0],["2021-12-02",124.1737,130.1803,123.49,129.4273,98400.0],["2021-12-03",130.3534,131.1843,126.1817,126.926,179900.0],["2021-12-06",126.926,131.0978,126.8049,130.0765,95400.0],["2021-12-07",131.444,133.0884,130.3448,130.7689,63400.0],["2021-12-08",131.0545,132.5432,129.8688,131.7036,52400.0],["2021-12-09",130.2929,131.8421,129.8168,129.8255,65800.0],["2021-12-10",130.3015,130.3015,128.2762,129.9813,59800.0],["2021-12-13",128.7522,129.8168,125.7489,125.922,84600.0],["2021-12-14",125.4893,125.4979,121.9234,122.3908,171200.0],["2021-12-15",121.8455,124.4074,120.5559,124.0266,216600.0],["2021-12-16",125.2037,126.2769,122.3302,123.4121,123600.0],["2021-12-17",122.3821,124.1564,119.9155,122.3648,325800.0],["2021-12-20",120.2357,121.6205,118.2797,121.3782,195100.0],["2021-12-21",122.5726,125.9826,122.5726,125.2643,121400.0],["2021-12-22",125.6797,127.8435,125.4287,127.8089,61000.0],["2021-12-23",128.5099,130.0418,128.2502,129.3235,51400.0],["2021-12-27",130.0851,132.2922,128.9686,132.2575,104000.0],["2021-12-28",132.1797,133.7462,130.6737,131.8075,72000.0],["2021-12-29",132.3787,132.9153,129.6437,130.1803,93900.0],["2021-12-30",130.5352,131.0891,129.3408,129.4706,82100.0],["2021-12-31",128.7609,131.1411,128.7609,130.5871,60700.0],["2022-01-03",131.2968,132.8028,128.3627,129.0725,118100.0],["2022-01-04",130.0592,132.422,129.1071,131.8421,230200.0],["2022-01-05",129.8255,132.5085,126.9693,127.2116,109600.0],["2022-01-06",127.5492,130.3794,127.2203,128.683,178700.0],["2022-01-07",128.3282,129.5399,126.8222,128.5792,77200.0],["2022-01-10",128.5619,129.1158,126.1558,128.7696,157300.0],["2022-01-11",129.4966,130.2236,127.229,130.0938,64600.0],["2022-01-12",130.8381,131.7383,128.9946,130.1803,86800.0],["2022-01-13",131.3142,132.4133,128.181,128.5186,82900.0],["2022-01-14",126.6318,126.8828,124.217,125.5066,99400.0],["2022-01-18",123.94,129.2023,123.94,127.4367,262400.0],["2022-01-19",127.8435,128.0079,120.028,120.3828,153200.0],["2022-01-20",120.2617,121.1531,115.6399,115.7611,165300.0],["2022-01-21",115.536,116.7477,112.8789,114.5061,246500.0],["2022-01-24",112.6799,114.2464,110.1353,113.5973,311400.0],["2022-01-25",111.4681,111.7451,108.2052,109.9016,182800.0],["2022-01-26",112.074,115.6572,109.1832,110.9921,142600.0],["2022-01-27",111.0527,112.1779,104.5961,105.4096,271800.0],["2022-01-28",105.3404,108.5428,103.3238,108.3783,133100.0],["2022-01-31",108.4562,114.7657,107.3397,114.6013,149300.0],["2022-02-01",114.2897,115.2158,111.1912,113.4934,194000.0],["2022-02-02",113.831,115.1898,111.3643,113.0953,225800.0],["2022-02-03",112.8616,122.2523,112.8616,119.5952,245400.0],["2022-02-04",118.3662,121.9148,117.1199,120.4607,154800.0],["2022-02-07",122.1138,125.498,120.3482,121.2051,163700.0],["2022-02-08",121.733,123.8189,120.9627,122.9014,352600.0],["2022-02-09",123.4813,124.1478,122.1658,123.5073,288600.0],["2022-02-10",121.7763,124.6238,121.0753,121.3868,148700.0],["2022-02-11",123.0226,124.7709,121.8023,122.9188,169600.0],["2022-02-14",121.6118,123.213,116.0207,117.6565,326400.0],["2022-02-15",120.0107,122.6245,119.4394,120.9541,98800.0],["2022-02-16",120.3049,121.1791,118.7297,121.0493,83100.0],["2022-02-17",119.9328,120.98,118.7037,119.5952,90400.0],["2022-02-18",118.6651,120.9078,118.6651,119.5257,116500.0],["2022-02-22",118.5695,121.5337,117.3699,119.9603,164300.0],["2022-02-23",121.5163,121.5163,117.0048,118.2217,205700.0],["2022-02-24",114.6577,120.5427,113.5624,119.9603,242100.0],["2022-02-25",120.4906,121.5772,119.1345,119.5865,120300.0],["2022-02-28",118.5347,121.412,118.0914,120.2646,139500.0],["2022-03-01",120.6731,121.1773,115.1011,117.5437,262700.0],["2022-03-02",119.0563,121.2816,119.0563,120.6818,141400.0],["2022-03-03",121.1773,121.3772,119.317,120.5253,85400.0],["2022-03-04",118.8215,118.8998,116.3615,117.7523,91300.0],["2022-03-07",118.1001,118.1001,111.0937,111.0937,140800.0],["2022-03-08",112.0499,114.2405,109.5377,111.7804,90600.0],["2022-03-09",114.7447,116.3267,114.5969,115.6574,152200.0],["2022-03-10",114.1883,115.6835,113.3625,114.9706,98600.0],["2022-03-11",115.8312,118.1348,114.7707,115.2054,119800.0],["2022-03-14",116.6397,119.4387,115.6226,118.1348,165900.0],["2022-03-15",118.6129,119.0389,113.5016,114.084,172800.0],["2022-03-16",114.9794,118.0131,114.3274,117.5959,199100.0],["2022-03-17",116.3354,118.5521,116.1268,117.0917,89500.0],["2022-03-18",117.7697,118.1348,114.8577,117.3438,247100.0],["2022-03-21",118.4825,118.4999,115.4227,116.0486,109800.0],["2022-03-22",117.0048,119.8821,116.2746,118.7781,106300.0],["2022-03-23",117.396,117.9436,115.0228,116.3528,95900.0],["2022-03-24",116.0747,119.2649,115.5183,118.8042,81700.0],["2022-03-25",118.8042,119.6561,116.1355,116.6223,102800.0],["2022-03-28",115.8399,116.2659,114.0666,115.2836,114400.0],["2022-03-29",117.3699,118.4912,113.7015,117.4481,225000.0],["2022-03-30",118.0914,118.0914,110.9894,113.2495,210900.0],["2022-03-31",112.8757,113.8928,112.2498,112.5019,123700.0],["2022-04-01",113.0148,115.2836,111.2849,114.5882,333000.0],["2022-04-04",113.8754,115.7617,113.0756,114.6751,144800.0],["2022-04-05",114.7446,114.7446,109.9462,110.0071,158800.0],["2022-04-06",108.8075,110.3548,108.5554,109.5377,198900.0],["2022-04-07",109.8419,110.7199,108.2425,109.529,279900.0],["2022-04-08",109.303,110.3983,109.0943,109.5377,193100.0],["2022-04-11",109.8245,112.6236,109.6159,110.7547,161800.0],["2022-04-12",112.0151,113.6668,111.1459,112.0673,159200.0],["2022-04-13",110.9198,112.7714,110.7981,111.3979,88900.0],["2022-04-14",111.9282,114.3535,111.8152,113.2843,137800.0],["2022-04-18",112.6497,114.1622,111.963,112.7192,101800.0],["2022-04-19",112.2759,113.8928,112.1542,112.9713,111300.0],["2022-04-20",114.3535,116.6831,113.2582,114.8924,183800.0],["2022-04-21",114.7447,117.3873,114.4317,115.1706,197700.0],["2022-04-22",114.31,114.5534,110.407,111.1284,163500.0],["2022-04-25",109.4942,110.4417,108.3728,109.8767,169800.0],["2022-04-26",108.3555,109.1552,105.1826,105.5738,198000.0],["2022-04-27",105.4347,106.3735,103.2006,103.6179,165800.0],["2022-04-28",105.3738,107.6426,103.2267,107.0341,105600.0],["2022-04-29",107.3993,107.7035,103.4962,104.1047,162400.0],["2022-05-02",104.6784,106.9299,102.8443,104.9044,187900.0],["2022-05-03",105.5129,109.1987,105.113,108.1034,133600.0],["2022-05-04",108.0599,108.0599,101.862,105.3391,246700.0],["2022-05-05",101.662,106.5995,92.8736,94.3948,309000.0],["2022-05-06",93.656,95.9683,90.3701,91.222,263800.0],["2022-05-09",89.4747,90.8656,87.1016,88.675,278300.0],["2022-05-10",88.9793,90.683,85.5978,87.9187,167900.0],["2022-05-11",86.9886,89.5965,85.1545,86.2411,163800.0],["2022-05-12",86.0585,87.0408,83.7375,86.1541,192000.0],["2022-05-13",87.7275,90.883,86.5801,89.7703,134400.0],["2022-05-16",88.9619,89.6747,86.554,88.7011,202700.0],["2022-05-17",89.9615,92.3434,89.9615,92.213,160700.0],["2022-05-18",89.8438,91.1464,88.1653,89.8788,263200.0],["2022-05-19",89.1794,92.0119,89.0221,90.6481,215400.0],["2022-05-20",91.3737,92.2042,87.5971,89.4679,137700.0],["2022-05-23",91.3475,91.9944,89.3018,89.7127,108500.0],["2022-05-24",89.1095,89.3106,86.0147,86.889,147400.0],["2022-05-25",86.2333,90.2197,86.2333,88.5325,126800.0],["2022-05-26",89.1007,93.3145,89.1007,93.1047,141100.0],["2022-05-27",93.839,95.8585,93.839,95.7885,132500.0],["2022-05-31",94.9755,95.3864,92.755,92.9386,193000.0],["2022-06-01",92.9561,93.2009,91.0153,92.2042,102000.0],["2022-06-02",91.9507,96.0158,91.9507,95.7623,156500.0],["2022-06-03",95.3864,95.3864,92.6501,93.8215,124900.0],["2022-06-06",95.1241,95.5525,93.6292,93.8565,166000.0],["2022-06-07",93.5243,94.8881,93.0959,94.7745,112300.0],["2022-06-08",94.2674,94.416,91.9682,93.0522,105900.0],["2022-06-09",92.2479,92.9735,88.9259,89.0046,173900.0],["2022-06-10",87.4222,89.2319,86.4781,87.4048,167200.0],["2022-06-13",84.275,84.581,78.9772,79.5542,252800.0],["2022-06-14",80.0001,83.0074,79.7815,81.2765,191800.0],["2022-06-15",82.072,83.3221,80.1749,81.5824,174800.0],["2022-06-16",79.6591,79.9739,77.4648,77.8845,199800.0],["2022-06-17",78.2516,80.2623,77.1064,78.68,552700.0],["2022-06-21",80.3673,80.6296,78.8374,78.8461,142000.0],["2022-06-22",79.1171,82.0633,78.4177,81.3376,248800.0],["2022-06-23",81.3988,84.2663,80.8656,83.5232,141800.0],["2022-06-24",83.6718,86.9939,83.6718,86.6792,700900.0],["2022-06-27",87.4222,88.9259,85.0968,85.7787,137200.0],["2022-06-28",86.6092,87.195,83.9079,83.9691,116700.0],["2022-06-29",84.6947,84.6947,82.3867,83.3046,129900.0],["2022-06-30",81.53,85.1055,80.8656,84.2226,160100.0],["2022-07-01",83.4358,86.2158,83.4096,85.7875,109500.0],["2022-07-05",83.9691,88.244,83.5757,87.9905,225900.0],["2022-07-06",87.2037,87.9206,84.9395,86.4693,126200.0],["2022-07-07",86.9414,87.9555,86.5568,87.4485,75000.0],["2022-07-08",87.737,87.7807,86.0497,86.9414,59700.0],["2022-07-11",86.0322,86.8452,85.2716,85.9011,61800.0],["2022-07-12",85.6213,87.3698,85.6213,86.1896,76200.0],["2022-07-13",85.5951,85.9798,84.2576,85.394,75400.0],["2022-07-14",83.8467,84.8258,82.3692,84.1876,93200.0],["2022-07-15",85.4465,87.4047,83.6893,86.2595,101000.0],["2022-07-18",87.5184,87.9468,85.3328,86.0584,87200.0],["2022-07-19",87.0288,89.9837,86.6966,89.5641,171900.0],["2022-07-20",89.7826,91.0677,89.0221,90.4383,188600.0],["2022-07-21",91.5136,92.3266,90.3684,92.2217,119600.0],["2022-07-22",91.8021,92.8162,90.3858,91.9507,170500.0],["2022-07-25",91.9245,93.3932,91.4874,93.3232,92300.0],["2022-07-26",93.1396,93.4281,92.2567,93.061,78500.0],["2022-07-27",92.9911,95.3514,92.4665,94.9056,115800.0],["2022-07-28",95.6312,97.2922,94.5035,97.03,90900.0],["2022-07-29",97.3009,99.6089,97.3009,98.4724,112900.0],["2022-08-01",98.42,100.2558,97.7206,98.962,108200.0],["2022-08-02",98.2801,99.3379,97.2922,97.9654,83600.0],["2022-08-03",98.4724,100.4481,98.2976,99.4253,94800.0],["2022-08-04",98.3238,98.3238,94.9056,96.4354,130500.0],["2022-08-05",95.6662,95.8235,92.8861,93.2883,167900.0],["2022-08-08",94.215,96.9775,94.215,95.9459,188700.0],["2022-08-09",95.3951,95.3951,92.7462,95.0454,138700.0],["2022-08-10",96.1907,97.9129,95.4476,96.4093,114900.0],["2022-08-11",97.2135,98.2538,96.5841,97.8255,91800.0],["2022-08-12",98.42,100.081,98.42,99.9936,77900.0],["2022-08-15",99.7226,100.7017,98.9183,99.6526,79000.0],["2022-08-16",99.4166,100.5356,98.8745,99.7925,70100.0],["2022-08-17",98.2897,99.5728,97.5866,98.5182,55700.0],["2022-08-18",98.984,99.3003,98.2018,98.4303,68300.0],["2022-08-19",97.4372,97.4372,95.785,96.3123,81400.0],["2022-08-22",94.827,95.1258,93.3154,93.7197,63900.0],["2022-08-23",93.3594,95.2928,93.2891,94.1679,67600.0],["2022-08-24",93.6494,95.6356,93.4209,94.2997,49800.0],["2022-08-25",94.2118,96.4617,94.2118,96.3738,54100.0],["2022-08-26",95.9344,95.9344,91.9269,92.9375,79200.0],["2022-08-29",91.6017,92.1993,90.8371,91.1711,86500.0],["2022-08-30",91.8038,91.8038,89.4837,90.0813,82100.0],["2022-08-31",90.4416,90.4416,87.7348,88.2884,110500.0],["2022-09-01",87.6996,87.6996,85.0807,86.3374,90200.0],["2022-09-02",87.5854,89.2024,85.6959,86.3198,81600.0],["2022-09-06",86.2232,86.478,84.5446,84.984,103700.0],["2022-09-07",84.6149,86.6187,84.0612,86.5396,163300.0],["2022-09-08",85.8189,87.3041,85.3355,86.8208,94900.0],["2022-09-09",87.7612,89.22,87.5502,89.1585,82500.0],["2022-09-12",89.7561,90.758,88.8685,90.591,92400.0],["2022-09-13",87.8842,88.763,84.5709,85.2477,104500.0],["2022-09-14",84.8346,86.3286,84.2721,85.5904,141900.0],["2022-09-15",85.1246,87.0932,84.237,84.3952,94300.0],["2022-09-16",83.49,83.9558,82.1805,83.7888,362100.0],["2022-09-19",83.3933,86.8735,83.3933,84.3952,113300.0],["2022-09-20",83.4988,83.9206,82.0838,83.156,92800.0],["2022-09-21",84.237,84.237,81.7411,81.7587,74400.0],["2022-09-22",81.8026,81.8026,79.3418,80.2119,92200.0],["2022-09-23",78.9288,78.9288,76.9338,78.4191,118600.0],["2022-09-26",78.2169,79.5,76.0638,76.2219,90500.0],["2022-09-27",77.1975,77.5051,74.5609,74.7982,177600.0],["2022-09-28",75.4398,76.4241,74.0512,75.6683,189200.0],["2022-09-29",74.6225,74.7806,72.4429,73.4624,123500.0],["2022-09-30",73.6557,75.2025,73.0757,73.5854,145400.0],["2022-10-03",74.7982,77.3469,73.1724,76.9514,166300.0],["2022-10-04",78.4366,80.5986,78.4366,80.4755,142600.0],["2022-10-05",78.8497,79.1397,77.5842,78.7267,110500.0],["2022-10-06",77.9269,78.7706,76.5208,76.969,165600.0],["2022-10-07",75.9583,76.9514,74.5434,75.3607,138600.0],["2022-10-10",75.7034,75.844,74.3852,74.6576,101400.0],["2022-10-11",74.2709,76.5383,73.5591,75.5804,151800.0],["2022-10-12",75.6419,75.6419,73.2163,74.4643,132100.0],["2022-10-13",72.9087,77.1096,71.8014,76.4505,194200.0],["2022-10-14",77.5226,77.5929,74.3061,74.8246,172500.0],["2022-10-17",76.802,78.9991,76.802,77.7863,151600.0],["2022-10-18",79.8252,79.8252,76.5471,77.6633,118800.0],["2022-10-19",76.6438,77.9445,74.6225,75.6507,159700.0],["2022-10-20",75.2377,76.345,73.1196,73.9458,124100.0],["2022-10-21",74.684,74.684,71.8893,73.4184,205200.0],["2022-10-24",73.9545,74.2797,72.5044,73.6294,240700.0],["2022-10-25",73.5327,78.0236,73.1812,76.802,181100.0],["2022-10-26",76.6086,77.6896,75.2992,76.0286,157300.0],["2022-10-27",76.8899,77.2678,75.5804,75.844,143000.0],["2022-10-28",76.2659,78.4982,76.1341,78.1027,136500.0],["2022-10-31",77.7424,79.3155,77.3381,79.0606,220400.0],["2022-11-01",80.0449,80.1416,78.4278,79.1309,106700.0],["2022-11-02",79.1836,79.1836,74.5434,74.5873,119700.0],["2022-11-03",73.6821,73.6821,71.1774,72.0035,168600.0],["2022-11-04",73.023,74.1479,71.8717,73.7348,163700.0],["2022-11-07",74.6225,75.2816,73.2427,74.4555,121100.0],["2022-11-08",74.8861,75.8441,72.9878,74.227,146100.0],["2022-11-09",70.2634,71.652,66.2032,67.5126,351000.0],["2022-11-10",71.1598,76.8811,71.0016,73.3833,346200.0],["2022-11-11",73.4185,76.3714,72.5835,74.7016,240900.0],["2022-11-14",73.8403,74.3852,72.6099,73.2954,158300.0],["2022-11-15",74.93,75.4925,73.7612,74.4994,127300.0],["2022-11-16",74.1479,74.227,71.9859,73.1812,140000.0],["2022-11-17",71.9244,71.9244,70.3513,71.2125,103600.0],["2022-11-18",72.9439,74.4379,71.0719,71.3532,99200.0],["2022-11-21",70.8258,72.1793,70.8258,71.8365,107500.0],["2022-11-22",72.7066,72.7681,71.5641,72.689,85400.0],["2022-11-23",72.5916,74.4595,72.3703,74.3799,91700.0],["2022-11-25",74.5481,75.9379,74.371,75.575,58400.0],["2022-11-28",74.9641,75.2563,73.9549,74.672,96100.0],["2022-11-29",74.7074,76.3009,74.6366,76.1504,94200.0],["2022-11-30",76.416,79.3108,74.5923,79.0629,215500.0],["2022-12-01",79.6295,81.7275,79.1426,80.4705,240100.0],["2022-12-02",78.877,80.2669,77.3366,78.9744,209300.0],["2022-12-05",77.8678,77.8678,75.212,75.5927,141300.0],["2022-12-06",75.5573,75.5573,74.0789,74.7163,118700.0],["2022-12-07",74.3887,75.814,74.3887,74.7959,106200.0],["2022-12-08",74.9818,76.0353,73.2556,73.6982,107000.0],["2022-12-09",73.4592,74.1674,71.2106,71.5205,196900.0],["2022-12-12",71.7772,73.229,70.9096,72.7864,147700.0],["2022-12-13",75.3713,77.2304,74.1939,74.6897,216900.0],["2022-12-14",74.6189,74.6189,71.786,71.8923,153000.0],["2022-12-15",70.8211,71.5116,69.9712,70.7503,194000.0],["2022-12-16",69.7057,71.2637,68.8116,69.263,1528900.0],["2022-12-19",68.7319,69.0948,67.2358,67.6253,155000.0],["2022-12-20",67.4659,68.245,67.0233,68.0237,89200.0],["2022-12-21",68.5814,70.0686,68.4574,69.7057,104800.0],["2022-12-22",68.8647,69.5729,66.9968,68.8824,161600.0],["2022-12-23",68.8912,70.1306,68.2716,69.989,147100.0],["2022-12-27",70.2368,70.3165,69.3073,70.3165,120400.0],["2022-12-28",70.3342,70.4493,66.7932,66.8286,105300.0],["2022-12-29",67.342,70.3962,67.2978,69.989,119000.0],["2022-12-30",69.0063,69.927,68.7673,69.4755,90100.0],["2023-01-03",70.1306,71.4762,69.3339,70.6618,154100.0],["2023-01-04",71.6975,72.326,70.8919,71.2726,171000.0],["2023-01-05",70.9362,71.4054,69.4224,70.7414,103800.0],["2023-01-06",71.5116,73.9372,69.9181,73.893,156700.0],["2023-01-09",74.4684,75.3182,73.8664,74.3533,128700.0],["2023-01-10",74.1231,76.1327,73.7336,76.1327,130300.0],["2023-01-11",76.6992,79.0275,75.9291,78.7973,177400.0],["2023-01-12",79.4259,80.8423,78.6203,80.621,136800.0],["2023-01-13",80.0544,82.7545,79.7446,82.4977,94600.0],["2023-01-17",82.7279,82.9226,81.0105,82.2941,119400.0],["2023-01-18",82.4446,86.1716,82.2233,83.0023,192000.0],["2023-01-19",82.0285,82.1348,80.3731,81.7541,120700.0],["2023-01-20",82.4535,82.4535,80.6741,82.2144,154100.0],["2023-01-23",82.2144,84.1974,82.0993,83.1882,100200.0],["2023-01-24",83.1174,83.5069,81.4885,81.4974,68800.0],["2023-01-25",80.6475,81.6656,79.8508,81.6213,102800.0],["2023-01-26",82.1259,83.1705,81.0725,83.1617,89200.0],["2023-01-27",82.3738,84.1443,82.3118,83.6751,107300.0],["2023-01-30",82.6836,84.0912,81.0725,81.2318,128100.0],["2023-01-31",81.3203,84.7286,81.3203,84.4365,138000.0],["2023-02-01",82.9492,85.6847,82.2144,84.224,156800.0],["2023-02-02",85.3837,89.4293,85.065,89.3497,183800.0],["2023-02-03",88.128,88.8008,86.3132,86.8001,183900.0],["2023-02-06",85.906,85.9591,83.3387,83.8345,96200.0],["2023-02-07",83.02,85.0473,82.4712,84.8348,100400.0],["2023-02-08",83.7371,84.8437,81.9666,82.4712,128400.0],["2023-02-09",83.5246,83.5246,81.3646,81.9312,124600.0],["2023-02-10",81.8072,83.3476,81.4708,83.1174,111300.0],["2023-02-13",83.1263,84.7109,82.5774,84.5073,103100.0],["2023-02-14",84.1001,85.3217,83.6574,84.7374,141300.0],["2023-02-15",83.8256,86.3486,83.8256,85.7732,92500.0],["2023-02-16",84.1709,85.2597,83.7017,83.9053,173500.0],["2023-02-17",84.1532,84.1532,81.0547,81.9046,276400.0],["2023-02-21",80.559,81.1433,75.1589,76.7701,300200.0],["2023-02-22",76.6461,79.8419,76.3097,78.3812,226200.0],["2023-02-23",78.6645,79.6737,77.5668,78.8062,113100.0],["2023-02-24",77.5048,78.5937,77.2304,78.1422,129500.0],["2023-02-27",79.3108,79.3904,77.3012,77.8589,103300.0],["2023-02-28",77.735,78.6291,77.1684,77.2216,122200.0],["2023-03-01",77.3897,77.9652,76.6638,77.7084,112400.0],["2023-03-02",76.7789,77.0091,75.7786,77.0002,102100.0],["2023-03-03",77.018,78.638,76.9737,78.2219,95400.0],["2023-03-06",78.1422,78.8858,75.4687,76.3628,164800.0],["2023-03-07",76.3807,77.5846,75.2481,76.1399,129300.0],["2023-03-08",76.5234,77.0406,75.6138,76.9782,114400.0],["2023-03-09",77.2368,77.2368,73.1881,73.4557,193700.0],["2023-03-10",72.6352,73.2684,69.6745,70.1115,285400.0],["2023-03-13",67.9088,71.0389,66.3214,69.1038,237700.0],["2023-03-14",72.5282,73.5716,69.9421,71.0835,248600.0],["2023-03-15",68.426,70.0758,67.7393,69.4961,264800.0],["2023-03-16",68.0604,70.486,66.8833,69.9777,245800.0],["2023-03-17",68.6668,69.2554,66.8833,67.7037,741700.0],["2023-03-20",68.8095,70.3166,67.9712,68.212,211400.0],["2023-03-21",70.2363,70.8338,69.1127,69.4159,182500.0],["2023-03-22",69.514,69.5943,66.3482,66.4285,164800.0],["2023-03-23",66.8833,67.668,64.4041,64.6984,165600.0],["2023-03-24",63.3251,64.8411,63.3251,64.6806,286600.0],["2023-03-27",65.9112,67.0081,64.9214,66.8387,235900.0],["2023-03-28",66.3571,67.124,64.9303,65.4921,107300.0],["2023-03-29",66.4374,66.4374,65.2067,66.0271,201900.0],["2023-03-30",66.8832,67.5253,65.5813,66.4195,177200.0],["2023-03-31",67.0259,68.0069,66.3749,67.9266,258400.0],["2023-04-03",67.5254,67.9267,66.0093,66.6157,210500.0],["2023-04-04",66.8743,66.8743,62.7187,63.8691,344700.0],["2023-04-05",63.111,64.1277,63.0486,63.6283,162900.0],["2023-04-06",63.6996,64.3774,63.227,63.9226,163700.0],["2023-04-10",63.5926,64.3149,63.3429,64.2793,305300.0],["2023-04-11",64.6538,65.6437,63.8958,64.7787,163400.0],["2023-04-12",65.7507,65.7507,63.4856,63.5034,118600.0],["2023-04-13",63.8155,65.2959,63.3251,64.743,105200.0],["2023-04-14",64.9214,65.394,62.897,63.6729,164700.0],["2023-04-17",63.5658,64.4665,63.2983,64.413,195000.0],["2023-04-18",64.4755,64.4755,60.2038,61.06,248200.0],["2023-04-19",60.8638,62.5581,60.2752,62.3084,252100.0],["2023-04-20",61.8269,62.2014,61.2829,62.1479,143700.0],["2023-04-21",62.0587,62.1925,60.409,60.6943,171700.0],["2023-04-24",60.3376,60.8459,59.8204,60.5427,228100.0],["2023-04-25",59.5885,59.758,57.038,57.1896,189700.0],["2023-04-26",56.7527,57.6801,56.066,56.6546,258200.0],["2023-04-27",56.9667,58.5808,56.9667,58.4827,150700.0],["2023-04-28",58.3668,60.1325,58.3668,60.0255,174200.0],["2023-05-01",59.8471,60.1325,58.9019,59.9096,167400.0],["2023-05-02",57.8941,58.2865,55.6201,57.1986,345300.0],["2023-05-03",57.9209,59.0445,57.0559,57.4839,283300.0],["2023-05-04",57.2431,59.9898,55.5577,58.0725,268100.0],["2023-05-05",59.2051,60.3911,58.7235,59.2407,243600.0],["2023-05-08",59.321,59.9185,55.8609,56.3246,320500.0],["2023-05-09",55.4864,56.7348,54.4519,56.0303,411600.0],["2023-05-10",57.3145,57.4929,56.1463,56.9935,378200.0],["2023-05-11",56.4495,57.8941,56.28,57.6355,256400.0],["2023-05-12",58.0636,59.5439,57.1451,59.3834,316900.0],["2023-05-15",59.6866,62.9416,59.3834,62.5225,338100.0],["2023-05-16",61.8447,62.3976,61.051,61.3899,218100.0],["2023-05-17",61.9029,65.296,61.1739,64.81,291400.0],["2023-05-18",64.423,66.592,63.9459,65.764,228900.0],["2023-05-19",66.493,66.493,64.3059,65.296,179900.0],["2023-05-22",65.647,67.411,64.909,67.285,186300.0],["2023-05-23",66.862,68.365,66.448,66.628,304100.0],["2023-05-24",65.926,66.385,65.08,65.116,243000.0],["2023-05-25",64.423,64.99,63.5949,64.567,138200.0],["2023-05-26",64.4679,65.908,64.423,65.899,140100.0],["2023-05-30",66.421,67.222,66.061,66.844,105200.0],["2023-05-31",66.484,67.069,65.107,65.872,174500.0],["2023-06-01",65.917,66.178,64.729,65.017,254800.0],["2023-06-02",66.556,67.411,66.223,66.853,413300.0],["2023-06-05",66.097,66.097,63.3609,65.233,179000.0],["2023-06-06",64.972,69.472,64.72,69.031,208200.0],["2023-06-07",69.391,71.164,69.328,70.588,244200.0],["2023-06-08",70.0841,71.1191,68.563,70.7681,178300.0],["2023-06-09",70.777,71.3711,70.129,71.2091,176500.0],["2023-06-12",71.1821,72.2801,70.219,71.2001,206800.0],["2023-06-13",71.3531,73.2341,70.8491,72.1721,176500.0],["2023-06-14",72.5861,73.2521,70.3721,70.6241,170900.0],["2023-06-15",70.2011,72.3521,69.724,72.1991,173300.0],["2023-06-16",72.9191,72.9911,70.426,71.5961,393400.0],["2023-06-20",71.2721,71.7671,70.57,70.9211,151400.0],["2023-06-21",70.5611,71.1101,69.9401,70.9841,142700.0],["2023-06-22",70.9571,71.1731,69.499,70.057,188400.0],["2023-06-23",68.887,69.913,66.574,66.781,1245400.0],["2023-06-26",66.988,69.769,66.808,68.932,190800.0],["2023-06-27",69.193,70.705,68.806,70.183,292200.0],["2023-06-28",70.057,71.6951,69.211,71.2811,258800.0],["2023-06-29",71.7131,72.7841,70.6781,72.6401,218200.0],["2023-06-30",73.6481,73.8011,71.0111,71.1821,239200.0],["2023-07-03",70.903,72.7301,70.903,72.3881,91700.0],["2023-07-05",71.7131,71.7131,69.184,70.48,235000.0],["2023-07-06",68.95,70.8221,68.005,70.6871,205600.0],["2023-07-07",70.93,72.8021,70.93,72.0461,118100.0],["2023-07-10",71.7311,74.6831,71.7311,74.5391,130500.0],["2023-07-11",74.4671,76.9781,74.2511,76.5911,182100.0],["2023-07-12",77.4012,78.7602,77.3922,77.7252,215600.0],["2023-07-13",78.2652,80.8752,77.7251,80.8212,253800.0],["2023-07-14",81.0012,81.0012,78.7602,79.5072,223700.0],["2023-07-17",79.8492,81.5772,79.8492,81.4062,135700.0],["2023-07-18",81.6762,83.6382,81.4512,82.9362,138100.0],["2023-07-19",83.6562,84.0432,82.0542,83.5842,159200.0],["2023-07-20",83.6743,83.6743,81.9192,83.1343,86500.0],["2023-07-21",83.8632,83.8632,81.9462,82.1532,130000.0],["2023-07-24",82.2252,83.3502,82.0992,82.3782,170600.0],["2023-07-25",81.9282,83.2332,81.0282,82.2702,267200.0],["2023-07-26",81.9192,85.2763,81.9192,84.2592,135400.0],["2023-07-27",85.2313,85.2313,80.5872,81.2622,195600.0],["2023-07-28",82.3512,83.1342,81.4692,81.6762,100600.0],["2023-07-31",81.8562,83.0352,81.5952,81.8832,140200.0],["2023-08-01",81.3882,81.9732,80.3532,81.4782,71700.0],["2023-08-02",80.1012,81.3162,79.6422,80.7582,154200.0],["2023-08-03",79.5162,79.9212,74.2241,78.4722,291600.0],["2023-08-04",78.9312,81.4782,78.7602,79.0212,168700.0],["2023-08-07",79.3272,79.6782,78.5892,78.8232,144200.0],["2023-08-08",76.5461,77.4012,75.1511,77.3472,198600.0],["2023-08-09",76.8521,76.9061,74.1161,75.0341,192100.0],["2023-08-10",75.6011,78.2292,75.5291,78.1752,230100.0],["2023-08-11",77.6082,79.6872,77.6082,79.6602,153000.0],["2023-08-14",78.8862,79.7862,77.5902,79.6602,153200.0],["2023-08-15",78.6792,79.0122,78.0132,78.3282,125400.0],["2023-08-16",78.0471,78.7542,76.1524,76.2884,160000.0],["2023-08-17",76.3881,77.1224,75.5722,76.0073,343800.0],["2023-08-18",75.1008,77.7026,75.1008,77.2403,152700.0],["2023-08-21",76.8958,77.0136,75.3727,75.4271,121000.0],["2023-08-22",75.9801,76.9592,75.0282,75.0554,116900.0],["2023-08-23",75.0463,76.9774,74.6474,76.8776,116700.0],["2023-08-24",76.6057,77.5122,76.1161,76.2158,134400.0],["2023-08-25",76.6691,77.1949,74.5477,74.8288,88400.0],["2023-08-28",75.3818,77.0046,75.3818,76.6873,78300.0],["2023-08-29",76.5603,77.9655,75.7444,77.8749,130500.0],["2023-08-30",77.3853,78.2012,77.0408,77.2312,96800.0],["2023-08-31",76.9864,77.884,76.8051,77.3672,136700.0],["2023-09-01",78.1378,78.718,76.2793,76.9411,175500.0],["2023-09-05",76.4606,77.9202,75.8079,76.9139,230300.0],["2023-09-06",76.8958,77.3128,74.3392,74.5749,177100.0],["2023-09-07",74.312,74.3936,73.4327,73.6049,142200.0],["2023-09-08",73.6321,74.0582,72.372,73.5686,167100.0],["2023-09-11",74.0945,75.4815,73.8406,75.2549,167700.0],["2023-09-12",75.0373,76.379,74.2214,75.5812,100300.0],["2023-09-13",75.6447,75.6447,73.1698,73.1879,182000.0],["2023-09-14",74.1035,75.2095,73.1244,74.8016,236300.0],["2023-09-15",74.1398,75.69,73.7046,74.6656,508200.0],["2023-09-18",74.167,74.5296,73.2967,73.8497,132900.0],["2023-09-19",74.0129,74.4933,72.8978,72.9522,91600.0],["2023-09-20",73.2695,73.5777,71.3657,71.3747,90500.0],["2023-09-21",70.5226,70.5226,68.8635,69.2624,254100.0],["2023-09-22",69.2533,69.2533,66.9597,68.5281,417300.0],["2023-09-25",68.0929,69.2533,67.5218,68.383,87700.0],["2023-09-26",67.8391,68.2198,67.1863,67.7212,123900.0],["2023-09-27",67.7212,68.9723,66.6333,67.3223,172800.0],["2023-09-28",67.5127,68.9995,66.8962,67.6668,204800.0],["2023-09-29",68.1564,68.8454,67.0322,67.3042,140900.0],["2023-10-02",67.2136,67.2136,64.5935,65.3823,204500.0],["2023-10-03",64.3488,64.6661,61.4477,63.3969,670100.0],["2023-10-04",63.3969,63.3969,61.6562,62.3996,285700.0],["2023-10-05",62.182,64.249,62.182,64.0133,227600.0],["2023-10-06",63.5419,65.6724,62.2455,65.3551,162500.0],["2023-10-09",64.7114,65.6996,64.3488,64.9108,173500.0],["2023-10-10",65.0831,65.9987,64.9652,64.9743,91700.0],["2023-10-11",64.9743,65.7721,64.5573,65.1647,91100.0],["2023-10-12",64.9924,64.9924,62.6807,63.3243,94100.0],["2023-10-13",63.5057,63.5057,61.4749,62.1277,147300.0],["2023-10-16",62.9164,63.832,62.3906,62.8348,151700.0],["2023-10-17",61.9645,64.0496,61.9645,63.4603,173600.0],["2023-10-18",62.5175,62.5719,61.348,61.9735,119800.0],["2023-10-19",61.6834,63.424,61.6381,61.765,200600.0],["2023-10-20",61.8104,61.8104,60.1151,60.2692,181200.0],["2023-10-23",59.8431,61.3117,59.4533,60.0425,160600.0],["2023-10-24",60.3417,61.1304,59.9247,61.0488,168400.0],["2023-10-25",60.2148,60.9219,58.9818,59.0453,206800.0],["2023-10-26",59.2991,59.3263,56.6701,58.447,280700.0],["2023-10-27",58.7099,59.6708,57.8214,58.8459,152100.0],["2023-10-30",59.4804,59.5439,57.9483,58.0662,126500.0],["2023-10-31",58.1206,58.9728,57.486,58.7461,185000.0],["2023-11-01",58.7189,59.4623,57.5766,59.2447,161300.0],["2023-11-02",60.5049,63.9589,60.1604,63.5963,249600.0],["2023-11-03",65.4457,69.7701,65.4457,69.625,400700.0],["2023-11-06",69.7701,69.9695,67.3858,67.4402,226800.0],["2023-11-07",66.8872,67.132,65.1375,65.4095,187500.0],["2023-11-08",65.4094,66.1347,64.4757,65.4548,178100.0],["2023-11-09",65.9171,66.18,62.8166,63.2971,223500.0],["2023-11-10",63.5963,65.074,62.4449,64.802,209100.0],["2023-11-13",63.9136,67.0685,63.1158,66.7421,248200.0],["2023-11-14",70.1327,73.4145,69.9967,72.925,322300.0],["2023-11-15",73.2695,75.8441,73.2513,75.2639,245700.0],["2023-11-16",75.2458,75.2458,73.9585,74.5115,218500.0],["2023-11-17",75.1823,75.7988,74.5387,75.681,187100.0],["2023-11-20",75.9711,76.4062,74.6837,75.2186,131800.0],["2023-11-21",74.7834,74.7834,73.5596,74.0038,172000.0],["2023-11-22",74.5885,76.1417,74.2961,75.4199,156200.0],["2023-11-24",75.2006,76.3701,75.0362,75.1915,52500.0],["2023-11-27",74.3875,76.6533,74.2231,76.1051,153400.0],["2023-11-28",75.9864,75.9864,74.6799,75.1824,218300.0],["2023-11-29",76.2879,77.8136,76.1508,77.1375,244000.0],["2023-11-30",77.2198,77.8045,76.0503,76.7629,245900.0],["2023-12-01",76.233,82.3452,76.233,82.1077,267200.0],["2023-12-04",81.7239,84.1725,81.7239,82.8294,257000.0],["2023-12-05",82.8294,83.807,81.5229,83.6882,270900.0],["2023-12-06",84.7115,86.1459,82.9299,83.1583,295900.0],["2023-12-07",83.6791,84.9034,82.9117,84.9034,162700.0],["2023-12-08",84.876,85.7531,82.5554,85.3602,269000.0],["2023-12-11",85.8809,87.6899,85.6891,87.562,203800.0],["2023-12-12",87.4981,89.4167,87.3245,88.3295,262700.0],["2023-12-13",86.6575,93.6011,86.5844,92.5139,369300.0],["2023-12-14",94.8436,99.4026,93.3727,96.7623,483200.0],["2023-12-15",96.8079,96.9358,94.3503,95.7664,748600.0],["2023-12-18",95.4466,95.4466,94.0944,94.8253,174000.0],["2023-12-19",95.9309,97.1917,95.5014,95.6294,178200.0],["2023-12-20",95.6933,98.3885,94.8345,94.9167,213200.0],["2023-12-21",96.2049,97.283,95.474,97.2099,213600.0],["2023-12-22",98.2789,99.2839,97.4383,98.4616,191800.0],["2023-12-26",98.3793,101.0837,98.3793,100.8096,216800.0],["2023-12-27",101.2207,103.4135,101.0837,103.3769,233600.0],["2023-12-28",102.5181,103.852,102.2714,103.3586,219100.0],["2023-12-29",103.0297,103.7606,101.4217,101.4217,278300.0],["2024-01-02",100.7182,102.6186,98.2332,99.0828,386600.0],["2024-01-03",97.2191,97.2191,92.6875,93.6925,409700.0],["2024-01-04",93.6925,94.1219,91.3993,91.7282,449500.0],["2024-01-05",90.9881,92.66,90.0471,90.6957,208700.0],["2024-01-08",90.9973,92.6326,90.7049,91.7282,245500.0],["2024-01-09",89.8278,90.5953,88.4939,88.768,215500.0],["2024-01-10",88.2472,90.1841,87.9183,90.0654,187300.0],["2024-01-11",89.2888,90.1202,87.8635,89.0604,168700.0],["2024-01-12",90.5953,91.18,88.8046,89.6451,137600.0],["2024-01-16",88.2472,88.8137,86.4931,88.768,148100.0],["2024-01-17",86.7946,88.0828,85.8078,87.9,189300.0],["2024-01-18",88.7132,88.7132,86.5844,88.3751,164100.0],["2024-01-19",88.768,90.6044,87.7082,90.4582,180100.0],["2024-01-22",91.8104,92.989,91.4541,92.1941,259900.0],["2024-01-23",93.6468,93.93,90.3669,90.5587,132000.0],["2024-01-24",92.459,92.459,89.3801,89.508,101900.0],["2024-01-25",91.0064,91.8287,89.9009,91.3353,204100.0],["2024-01-26",91.7373,92.5596,91.116,91.4906,185200.0],["2024-01-29",91.3627,93.1077,90.6866,92.8428,234600.0],["2024-01-30",91.6916,92.8154,90.915,91.1343,140100.0],["2024-01-31",90.0014,90.8602,88.1376,88.2472,186400.0],["2024-02-01",88.6218,89.0787,85.817,87.7996,233100.0],["2024-02-02",86.6393,87.425,85.1226,86.5662,186700.0],["2024-02-05",84.9216,85.4059,83.5146,84.41,243100.0],["2024-02-06",84.3369,85.4333,84.1907,84.5562,147600.0],["2024-02-07",84.3552,85.1774,82.6284,84.2821,127600.0],["2024-02-08",84.2638,86.7946,84.0354,86.7489,121500.0],["2024-02-09",87.2148,87.2148,84.9765,85.8627,187200.0],["2024-02-12",86.4291,88.4574,86.3378,87.4615,141100.0],["2024-02-13",83.204,85.1775,82.9756,84.8394,286800.0],["2024-02-14",86.3743,86.6027,85.0587,85.9906,165500.0],["2024-02-15",91.3627,95.876,86.4931,90.3212,488700.0],["2024-02-16",89.1791,89.9192,87.4889,88.4665,244800.0],["2024-02-20",86.7032,87.5437,85.5977,86.219,195200.0],["2024-02-21",85.9723,86.5662,84.8851,85.8353,167300.0],["2024-02-22",85.8627,89.8644,85.5338,89.1334,251300.0],["2024-02-23",89.1335,89.9649,87.9001,88.5213,229800.0],["2024-02-26",87.8544,88.9142,86.3195,86.758,178300.0],["2024-02-27",87.9183,89.7273,86.4839,88.43,235400.0],["2024-02-28",87.1052,87.7265,86.3469,86.7854,205400.0],["2024-02-29",87.6502,88.5885,86.767,87.7421,181100.0],["2024-03-01",87.8066,87.8066,86.2703,86.859,254900.0],["2024-03-04",86.6382,86.7762,84.412,85.2952,184600.0],["2024-03-05",84.2281,86.8958,84.2005,86.0679,230200.0],["2024-03-06",86.5095,86.5738,84.7616,85.5895,157500.0],["2024-03-07",86.5371,87.5766,85.9759,86.3715,156400.0],["2024-03-08",87.5858,88.1653,85.0652,85.2768,135000.0],["2024-03-11",84.4488,85.7827,84.4488,84.7708,276800.0],["2024-03-12",84.3845,85.7827,83.4093,85.4884,486100.0],["2024-03-13",85.1296,87.0522,84.7984,84.8352,216300.0],["2024-03-14",84.5132,85.5067,81.8362,82.8022,329100.0],["2024-03-15",81.9743,83.5841,81.7351,82.3606,874700.0],["2024-03-18",82.5722,83.3081,81.7903,81.9099,194000.0],["2024-03-19",81.2659,82.9494,81.2659,82.8574,160200.0],["2024-03-20",82.4618,86.6566,81.6431,85.5343,249600.0],["2024-03-21",86.675,89.4808,86.675,88.4965,270100.0],["2024-03-22",88.3769,88.5425,85.3779,85.7367,104100.0],["2024-03-25",85.7827,87.2638,85.2308,86.859,174100.0],["2024-03-26",88.0181,88.0181,86.7394,87.5766,119100.0],["2024-03-27",88.8369,92.8017,87.7146,92.7281,246700.0],["2024-03-28",92.9397,93.0961,91.4402,92.9673,228300.0],["2024-04-01",93.0961,93.0961,90.5663,90.7779,304300.0],["2024-04-02",89.6924,90.3823,86.2703,87.8065,307300.0],["2024-04-03",87.0062,88.3125,86.905,87.3282,197600.0],["2024-04-04",88.9933,90.1524,87.9905,88.0273,336700.0],["2024-04-05",87.5214,89.8396,87.5214,88.4413,247100.0],["2024-04-08",89.0852,89.6372,88.7817,89.3244,143200.0],["2024-04-09",89.9224,90.2443,88.6989,89.03,146500.0],["2024-04-10",85.9667,86.4175,84.1361,85.2216,282000.0],["2024-04-11",83.3541,84.8628,80.2172,84.7984,455300.0],["2024-04-12",83.5197,84.872,83.0046,83.6485,169700.0],["2024-04-15",84.0625,84.1729,81.3763,82.6918,306500.0],["2024-04-16",81.8731,84.366,81.1371,83.7037,375200.0],["2024-04-17",84.4856,85.0928,83.6209,83.6301,242200.0],["2024-04-18",83.9613,85.286,82.3514,82.7746,226600.0],["2024-04-19",82.333,85.01,82.2226,83.9337,221100.0],["2024-04-22",84.5408,86.2427,83.8141,84.9272,191200.0],["2024-04-23",85.2124,88.2389,84.9364,86.4267,171900.0],["2024-04-24",85.6815,86.5463,85.2032,86.5095,117800.0],["2024-04-25",84.9916,85.1756,84.0073,84.7432,146500.0],["2024-04-26",84.9732,86.8314,84.9732,85.7459,83700.0],["2024-04-29",86.1691,87.0246,85.9943,86.4175,99400.0],["2024-04-30",85.3688,86.3163,84.2465,84.2924,157800.0],["2024-05-01",84.4028,87.6318,84.3016,85.332,219100.0],["2024-05-02",86.7118,89.2324,85.5527,86.6842,266100.0],["2024-05-03",89.2876,89.3796,87.4938,87.6042,283100.0],["2024-05-06",88.4137,90.2075,88.0917,89.7568,170200.0],["2024-05-07",89.628,90.7871,88.7449,88.8093,173000.0],["2024-05-08",87.8526,88.9473,86.8038,88.6529,144400.0],["2024-05-09",88.7633,90.0972,88.4413,89.9868,86600.0],["2024-05-10",90.1524,90.1524,88.5517,90.0052,121200.0],["2024-05-13",90.7779,91.0263,89.2692,90.1616,112500.0],["2024-05-14",91.4586,93.4089,91.4586,92.2682,240200.0],["2024-05-15",93.8885,95.9256,93.7959,94.7219,199400.0],["2024-05-16",94.833,94.9626,93.7959,94.87,94300.0],["2024-05-17",95.1293,95.4441,94.1385,94.8145,103700.0],["2024-05-20",94.6108,94.7311,92.8608,93.4719,136200.0],["2024-05-21",93.046,93.4811,92.1848,92.4626,90400.0],["2024-05-22",91.8515,92.3793,91.1108,91.4163,106100.0],["2024-05-23",91.6663,91.6663,86.6293,87.1108,183600.0],["2024-05-24",87.7497,88.4349,86.8237,88.1756,163800.0],["2024-05-28",88.4719,88.62,86.2497,86.3886,139700.0],["2024-05-29",84.9071,85.5089,84.4904,85.1015,175000.0],["2024-05-30",85.9626,88.0552,85.6108,87.6849,101400.0],["2024-05-31",88.3515,89.046,87.1108,88.8793,130300.0],["2024-06-03",89.7404,89.7404,86.8423,87.6663,102900.0],["2024-06-04",86.7219,88.37,85.9719,86.4719,106400.0],["2024-06-05",87.1849,87.5089,85.8793,86.9534,72200.0],["2024-06-06",86.2126,87.0645,85.5367,86.3978,83600.0],["2024-06-07",85.3793,86.2126,84.6478,85.333,96400.0],["2024-06-10",84.1108,85.5182,83.4534,85.3608,118500.0],["2024-06-11",84.7775,85.5089,84.2589,85.4071,124000.0],["2024-06-12",88.8608,93.9719,88.7312,90.333,241300.0],["2024-06-13",89.7311,90.4811,88.7219,89.2589,137500.0],["2024-06-14",87.4441,87.7126,86.8608,87.3515,99800.0],["2024-06-17",86.4812,88.9534,86.1386,88.4163,111400.0],["2024-06-18",88.6015,89.1108,87.7404,88.7034,92000.0],["2024-06-20",87.9071,88.9719,87.7219,88.0367,95000.0],["2024-06-21",88.1108,88.3052,87.4719,88.2682,328100.0],["2024-06-24",88.7126,90.2311,87.7589,88.9071,133600.0],["2024-06-25",88.5552,88.9719,87.3608,87.8515,94600.0],["2024-06-26",86.8145,87.4904,85.7404,86.9534,110200.0],["2024-06-27",87.0552,89.3608,87.0182,89.1293,128300.0],["2024-06-28",90.1756,91.4719,89.3145,90.9256,1207900.0],["2024-07-01",91.1386,91.2497,86.4164,86.9164,176000.0],["2024-07-02",87.4812,89.2312,86.7497,88.4163,117900.0],["2024-07-03",88.7867,90.5922,88.1478,88.2682,63000.0],["2024-07-05",88.1015,88.3978,87.4534,88.1386,106500.0],["2024-07-08",88.9626,89.9904,87.7126,88.083,211900.0],["2024-07-09",87.6108,88.7312,86.546,88.0645,141000.0],["2024-07-10",88.6108,88.6108,87.5089,88.4904,226700.0],["2024-07-11",91.2497,93.2589,89.546,92.7311,438600.0],["2024-07-12",93.9163,94.4256,91.7497,92.3237,295200.0],["2024-07-15",92.4811,94.5922,91.4811,93.8885,281500.0],["2024-07-16",95.2774,100.0459,94.6478,99.8144,382900.0],["2024-07-17",98.657,100.9626,98.657,99.4719,291200.0],["2024-07-18",98.4348,100.3422,97.7219,98.3885,303400.0],["2024-07-19",98.0274,99.4163,97.4996,99.2311,265200.0],["2024-07-22",99.2867,99.8885,97.8144,99.3052,253400.0],["2024-07-23",98.9255,101.0737,98.3885,100.407,223400.0],["2024-07-24",99.6941,101.4256,96.157,96.333,233600.0],["2024-07-25",96.4811,100.833,96.4811,99.1107,449900.0],["2024-07-26",101.2033,101.2033,98.87,100.3237,433200.0],["2024-07-29",100.6478,100.6478,99.1293,99.6385,157200.0],["2024-07-30",100.4533,100.5552,97.5922,98.2496,246500.0],["2024-07-31",98.8607,101.4626,96.8885,98.9811,418700.0],["2024-08-01",98.9163,98.9348,95.0274,95.6663,217000.0],["2024-08-02",91.8515,95.333,91.0645,94.7126,238500.0],["2024-08-05",89.7867,95.2682,88.3237,93.6108,343200.0],["2024-08-06",93.0922,94.9256,92.37,94.0737,271600.0],["2024-08-07",95.7219,95.7219,92.046,92.083,273800.0],["2024-08-08",95.3145,95.3145,92.0367,94.6571,403400.0],["2024-08-09",94.7774,96.9719,94.7219,95.0367,264200.0],["2024-08-12",94.6293,94.833,91.4626,92.1478,210000.0],["2024-08-13",93.0274,95.5737,92.2774,95.0737,163400.0],["2024-08-14",95.4811,95.5552,93.5552,94.7034,124900.0],["2024-08-15",96.7589,97.1478,95.4441,95.7496,140500.0],["2024-08-16",95.6293,97.2682,95.0459,96.1663,153000.0],["2024-08-19",95.9348,96.1848,94.8052,96.1848,117900.0],["2024-08-20",95.8515,95.8515,94.0367,94.6571,97700.0],["2024-08-21",94.9997,96.2034,93.9904,96.0089,110400.0],["2024-08-22",95.9996,96.6052,95.0585,95.7573,95400.0],["2024-08-23",96.2418,100.5,96.2418,100.0621,162100.0],["2024-08-26",101.0963,101.5156,99.9409,100.2112,109300.0],["2024-08-27",99.6707,99.885,98.5153,99.1489,102700.0],["2024-08-28",98.2172,99.5962,97.4811,98.1799,118000.0],["2024-08-29",99.1117,99.8571,98.0774,98.9626,159200.0],["2024-08-30",99.3912,99.8478,98.4688,99.7546,103100.0],["2024-09-03",99.3167,99.6987,97.1457,97.8258,117600.0],["2024-09-04",97.4065,99.4471,97.3413,99.1024,113600.0],["2024-09-05",99.4471,100.6677,98.8508,99.4005,129400.0],["2024-09-06",99.5869,99.6521,96.1021,97.0897,118100.0],["2024-09-09",97.1829,97.1829,94.1547,96.3443,213400.0],["2024-09-10",96.568,96.8009,95.0585,96.3537,118300.0],["2024-09-11",95.3939,95.8505,93.3906,95.6828,123700.0],["2024-09-12",96.1952,97.6022,94.7324,97.0245,98300.0],["2024-09-13",97.8352,101.3945,97.509,101.1522,173400.0],["2024-09-16",101.3945,101.5622,99.913,100.2577,176100.0],["2024-09-17",101.3572,102.7828,100.0248,100.8354,179600.0],["2024-09-18",100.1087,103.668,99.8944,100.5932,315200.0],["2024-09-19",103.6587,104.2364,100.3509,104.0687,253300.0],["2024-09-20",104.2643,105.4756,102.9039,103.4816,1015000.0],["2024-09-23",104.3202,105.9322,103.5096,105.3079,197500.0],["2024-09-24",105.9881,106.8174,104.8327,104.8979,169600.0],["2024-09-25",105.5595,106.3887,104.4041,106.1838,210100.0],["2024-09-26",107.1528,108.3268,105.7179,105.9135,166600.0],["2024-09-27",106.9571,107.1062,104.3482,104.4134,125500.0],["2024-09-30",104.2177,105.9788,104.2177,105.839,156000.0],["2024-10-01",105.1774,105.1774,102.0281,103.258,181800.0],["2024-10-02",102.5313,104.2271,101.9536,103.668,153800.0],["2024-10-03",102.7642,104.078,102.1865,103.9196,131800.0],["2024-10-04",105.5036,106.1092,103.2114,103.2673,231400.0],["2024-10-07",102.6617,103.6028,102.2983,102.8667,204300.0],["2024-10-08",103.2953,105.047,102.3542,104.0407,149800.0],["2024-10-09",104.3016,105.0191,102.8201,103.3139,144100.0],["2024-10-10",101.9163,101.9629,100.5186,101.1429,156300.0],["2024-10-11",101.1336,102.9692,100.5373,102.8294,109000.0],["2024-10-14",102.5778,104.5718,102.1585,104.1712,84800.0],["2024-10-15",104.6836,107.0223,104.4973,106.1185,181100.0],["2024-10-16",106.8453,108.2057,106.8453,107.5348,139300.0],["2024-10-17",108.0846,108.4945,107.1528,108.3734,139000.0],["2024-10-18",108.5598,108.5598,106.5751,107.0876,240100.0],["2024-10-21",106.7335,107.1249,103.8916,104.0128,158400.0],["2024-10-22",103.4257,104.3202,103.1555,103.9662,100100.0],["2024-10-23",103.0158,103.9009,101.7579,102.3356,116700.0],["2024-10-24",103.3232,107.4696,103.3232,107.1435,183200.0],["2024-10-25",107.7491,108.5598,103.9848,104.5718,129700.0],["2024-10-28",105.9881,105.9881,104.1991,104.2457,106900.0],["2024-10-29",103.2021,104.5811,103.2021,104.3109,83700.0],["2024-10-30",103.7612,105.5595,103.4257,104.2643,72500.0],["2024-10-31",103.8637,104.2177,101.879,101.907,103400.0],["2024-11-01",102.5592,103.4351,100.1832,100.4255,124000.0],["2024-11-04",99.8385,101.6461,99.2421,100.0621,96500.0],["2024-11-05",99.2328,103.5655,99.2328,103.3232,191400.0],["2024-11-06",109.9015,110.1251,103.5469,105.1961,337800.0],["2024-11-07",105.2706,106.7801,99.121,103.4164,323800.0],["2024-11-08",104.1898,105.8297,103.3605,104.2923,183300.0],["2024-11-11",105.3265,105.4663,103.5841,103.5935,130700.0],["2024-11-12",103.5003,105.1029,102.2051,102.6803,191100.0],["2024-11-13",102.9878,103.7239,101.0497,101.5622,124600.0],["2024-11-14",102.2703,102.2703,99.9875,100.2298,132800.0],["2024-11-15",101.0404,101.1336,98.3197,99.3446,113400.0],["2024-11-18",98.7669,100.4348,98.7669,99.4564,100200.0],["2024-11-19",98.4315,100.1366,98.4315,99.6335,112000.0],["2024-11-20",99.2328,99.6335,97.8165,98.506,106300.0],["2024-11-21",99.4005,100.4068,98.9253,99.5217,98600.0],["2024-11-22",99.4935,102.1559,99.4935,101.7059,146900.0],["2024-11-25",103.0278,106.9089,102.9434,105.4558,215500.0],["2024-11-26",104.509,105.2496,102.2028,103.6465,108400.0],["2024-11-27",104.3496,106.3839,103.7684,103.8903,122900.0],["2024-11-29",104.9121,104.9121,103.084,103.2903,75100.0],["2024-12-02",103.8715,104.3121,102.2966,103.3184,106700.0],["2024-12-03",103.1871,103.7402,101.4903,102.334,133600.0],["2024-12-04",102.2872,103.1215,100.206,102.2403,139900.0],["2024-12-05",101.7997,102.4466,100.7404,101.106,128200.0],["2024-12-06",101.9122,103.0559,101.0966,101.9872,106100.0],["2024-12-09",102.1934,102.5872,100.3091,100.4216,116000.0],["2024-12-10",100.5716,101.7903,99.0342,99.7654,147300.0],["2024-12-11",100.8997,101.631,99.8966,100.7029,127700.0],["2024-12-12",100.0279,100.9091,99.7935,100.2622,196900.0],["2024-12-13",99.8591,99.8591,98.1717,98.9685,159300.0],["2024-12-16",99.4185,101.7903,99.1935,100.8154,105800.0],["2024-12-17",100.0466,101.031,99.1654,99.2685,188800.0],["2024-12-18",99.9716,100.2716,91.6469,92.5469,241100.0],["2024-12-19",92.7344,95.3687,90.2688,90.297,149700.0],["2024-12-20",89.3126,93.0156,89.3126,91.6375,689000.0],["2024-12-23",90.6626,91.8438,90.0626,91.2907,114900.0],["2024-12-24",90.9907,92.2469,90.9344,92.125,50900.0],["2024-12-26",91.6844,92.8188,91.4407,92.4906,108100.0],["2024-12-27",91.4969,92.7156,90.1188,90.7094,102400.0],["2024-12-30",90.2501,90.2501,89.0501,89.7064,132200.0],["2024-12-31",90.5501,91.3001,90.0626,91.1313,106000.0],["2025-01-02",91.4969,92.4531,88.7033,89.472,115600.0],["2025-01-03",89.5657,90.1845,89.3876,89.9876,226200.0],["2025-01-06",89.9876,90.2782,88.5439,88.7033,190900.0],["2025-01-07",89.1251,89.2001,86.369,86.6033,152300.0],["2025-01-08",85.7221,86.9408,84.6065,86.4721,119400.0],["2025-01-10",84.6346,85.4315,81.4566,81.9066,210900.0],["2025-01-13",81.2223,81.9535,80.2754,81.4191,198700.0],["2025-01-14",81.8316,83.8284,81.6535,83.0691,234600.0],["2025-01-15",85.1128,89.2189,85.1128,88.3564,230900.0],["2025-01-16",87.8877,90.1095,87.5689,89.5189,143700.0],["2025-01-17",91.5907,91.5907,88.947,89.3782,129700.0],["2025-01-21",89.9501,91.0188,89.1251,90.7094,122900.0],["2025-01-22",90.1938,90.6626,88.8908,89.4157,117400.0],["2025-01-23",88.5158,89.5657,88.347,89.5189,138800.0],["2025-01-24",89.0595,89.8095,88.4126,89.1532,148000.0],["2025-01-27",89.4907,90.7751,89.0595,90.4845,183600.0],["2025-01-28",89.6126,90.4188,88.8626,90.0626,115700.0],["2025-01-29",89.6876,90.2595,88.3845,89.3033,169300.0],["2025-01-30",90.5501,90.9251,89.2095,90.5501,170300.0],["2025-01-31",90.1188,90.9344,89.1157,90.0626,289600.0],["2025-02-03",88.0283,89.0408,86.0877,88.2908,222800.0],["2025-02-04",87.8595,89.1908,87.4564,88.9001,178200.0],["2025-02-05",89.7157,89.9126,88.272,89.2751,190400.0],["2025-02-06",89.997,89.997,88.6751,89.7439,180400.0],["2025-02-07",89.7907,89.8282,87.0252,88.4408,238200.0],["2025-02-10",89.022,89.022,87.2596,87.9158,264900.0],["2025-02-11",87.0721,88.2158,86.5377,88.0095,187100.0],["2025-02-12",86.5752,86.7814,84.2878,85.2909,343000.0],["2025-02-13",85.0003,85.0003,79.338,80.7723,418700.0],["2025-02-14",80.8473,81.3066,79.4504,81.0348,255600.0],["2025-02-18",80.2473,80.5192,79.0192,80.0036,218600.0],["2025-02-19",79.3942,80.0036,77.9693,78.7849,245300.0],["2025-02-20",78.6067,80.6504,78.1193,80.6223,282400.0],["2025-02-21",81.616,81.616,77.7818,77.9505,209500.0],["2025-02-24",78.2786,78.2786,76.8537,76.9568,217900.0],["2025-02-25",77.238,80.8285,77.238,79.7598,310900.0],["2025-02-26",79.4223,80.866,78.9817,79.9286,174200.0],["2025-02-27",79.6004,80.9785,79.4317,79.6286,146300.0],["2025-02-28",80.2333,81.32,79.9876,80.9515,252200.0],["2025-03-03",81.1499,81.5562,78.2584,79.2033,167500.0],["2025-03-04",77.8899,78.9766,76.6048,77.8332,242600.0],["2025-03-05",77.8332,79.6286,77.3418,79.4963,224000.0],["2025-03-06",80.0916,82.246,79.4018,81.2727,304200.0],["2025-03-07",82.435,83.4272,80.5546,82.813,435500.0],["2025-03-10",81.8964,83.0775,81.0743,81.7168,454000.0],["2025-03-11",82.4161,83.2004,80.101,81.5751,281900.0],["2025-03-12",82.2555,82.2932,80.3845,81.6129,182100.0],["2025-03-13",81.7924,82.5767,80.1388,80.2617,216900.0],["2025-03-14",80.8192,82.6618,80.753,82.3877,193900.0],["2025-03-17",81.868,83.9091,81.3294,83.1248,253400.0],["2025-03-18",82.4161,82.9736,81.3956,81.5279,156100.0],["2025-03-19",81.4334,82.246,80.0254,81.0082,172400.0],["2025-03-20",80.1388,83.6067,80.1388,81.6696,210600.0],["2025-03-21",80.7908,81.4901,80.2806,81.0932,463500.0],["2025-03-24",82.1704,83.5405,82.1326,82.8885,102600.0],["2025-03-25",82.2365,82.5106,81.7074,81.9342,134700.0],["2025-03-26",81.7452,83.1815,80.1483,81.1877,121900.0],["2025-03-27",81.3483,81.783,80.016,80.6963,147700.0],["2025-03-28",80.6963,80.7814,78.6081,79.3923,155900.0],["2025-03-31",78.2679,80.9137,77.871,80.6585,360000.0],["2025-04-01",80.1955,80.8381,78.1923,78.5325,211400.0],["2025-04-02",77.4836,80.9231,77.4836,80.3751,179300.0],["2025-04-03",77.4269,78.2112,75.641,75.7071,231700.0],["2025-04-04",73.2126,75.3953,71.9275,73.9023,379700.0],["2025-04-07",71.918,75.4615,69.499,70.9542,343000.0],["2025-04-08",72.9763,74.1858,68.3368,69.773,256400.0],["2025-04-09",69.1305,75.3386,66.7776,74.3181,267000.0],["2025-04-10",72.4755,72.6739,68.4312,69.0454,297600.0],["2025-04-11",69.0454,69.3762,65.7571,69.3006,422700.0],["2025-04-14",70.7463,71.5873,69.7825,71.0298,198500.0],["2025-04-15",71.5306,72.3621,69.8486,69.9904,187000.0],["2025-04-16",69.9998,70.4439,69.1588,69.5935,170700.0],["2025-04-17",69.0076,70.8691,68.6769,69.6596,198000.0],["2025-04-21",68.5163,69.0076,67.1839,68.0816,185900.0],["2025-04-22",69.3478,70.9258,68.6769,70.3116,144900.0],["2025-04-23",72.6834,74.0157,70.6613,71.1621,144600.0],["2025-04-24",71.0676,72.7401,70.7085,72.4661,132500.0],["2025-04-25",71.7857,72.0314,70.9069,71.644,109400.0],["2025-04-28",71.5778,72.8629,71.5778,72.4094,182000.0],["2025-04-29",72.3905,73.3354,71.5873,73.2314,151200.0],["2025-04-30",71.9558,73.1653,70.6046,72.3243,350800.0],["2025-05-01",69.9242,72.4188,68.5541,69.9715,555400.0],["2025-05-02",70.4345,71.0014,69.4518,70.0943,185700.0],["2025-05-05",69.7163,70.151,68.5541,68.573,303400.0],["2025-05-06",67.5714,69.1777,67.0895,67.5808,253900.0],["2025-05-07",67.9493,68.1194,66.9572,67.458,228000.0],["2025-05-08",68.0816,68.9037,67.3635,67.6375,202500.0],["2025-05-09",67.8548,68.3651,66.5225,67.0517,252000.0],["2025-05-12",69.5651,71.8046,68.573,71.7763,310500.0],["2025-05-13",72.107,72.5983,71.3794,71.7007,235800.0],["2025-05-14",70.9542,71.2471,69.8486,69.9431,227700.0],["2025-05-15",70.3055,71.0302,69.3901,69.9527,129700.0],["2025-05-16",70.4199,70.9444,69.9908,70.4008,176600.0],["2025-05-19",69.0277,69.8287,68.837,69.3042,179400.0],["2025-05-20",68.9228,69.2852,67.7499,68.2935,200800.0],["2025-05-21",67.1111,67.2827,64.0216,64.0502,321900.0],["2025-05-22",63.5639,63.9262,61.4851,63.6973,477700.0],["2025-05-23",62.5245,64.0025,62.4863,63.3731,177000.0],["2025-05-27",64.4983,65.7761,63.4208,65.6903,220600.0],["2025-05-28",65.7856,65.8905,64.7176,64.8321,147700.0],["2025-05-29",65.2612,65.9573,64.3648,65.7952,164900.0],["2025-05-30",65.614,65.6712,64.4411,65.3088,186500.0],["2025-06-02",64.956,65.1944,63.5066,63.869,187000.0],["2025-06-03",63.7736,65.1754,63.1443,64.9179,183000.0],["2025-06-04",65.0037,65.4614,64.403,64.6509,152500.0],["2025-06-05",64.2027,65.3184,63.726,64.2504,139300.0],["2025-06-06",65.5568,65.7761,64.813,65.1563,112100.0],["2025-06-09",65.8905,67.502,65.4614,66.5389,205600.0],["2025-06-10",66.7487,68.5605,66.4722,68.1028,152000.0],["2025-06-11",68.2553,68.5319,67.4067,67.6832,197800.0],["2025-06-12",67.3399,67.6641,66.4722,67.5688,308800.0],["2025-06-13",66.1003,66.7869,64.813,65.1467,247400.0],["2025-06-16",65.9096,66.3673,64.5842,64.9084,526900.0],["2025-06-17",64.1932,64.7844,62.8582,62.9345,343000.0],["2025-06-18",62.7438,64.422,62.6961,63.8022,358800.0],["2025-06-20",64.2123,64.3744,63.3159,63.726,423900.0],["2025-06-23",63.2301,66.415,63.2301,66.3959,247100.0],["2025-06-24",67.1683,67.7118,66.6534,66.7583,169400.0],["2025-06-25",66.7106,66.7678,65.5854,65.8142,189800.0],["2025-06-26",65.881,67.1874,65.5186,67.0539,149800.0],["2025-06-27",67.4162,67.8739,66.7392,67.2541,963000.0],["2025-06-30",67.4543,67.75,66.4531,67.2064,306800.0],["2025-07-01",66.4245,69.9145,66.1575,68.961,436400.0],["2025-07-02",69.3138,71.0111,69.2184,70.5915,359600.0],["2025-07-03",71.0874,71.9647,70.7155,71.8598,213000.0],["2025-07-07",70.9253,71.526,68.4746,68.7607,306300.0],["2025-07-08",68.9896,70.8204,68.8561,69.3138,295100.0],["2025-07-09",69.4282,71.0683,69.0945,71.0588,381800.0],["2025-07-10",70.5629,73.3187,70.5629,72.5559,392100.0],["2025-07-11",71.4307,72.6512,71.1065,72.1935,280200.0],["2025-07-14",71.8979,72.8705,71.8312,72.8133,183700.0],["2025-07-15",73.2615,73.8527,69.9813,69.9908,269300.0],["2025-07-16",70.4199,71.2972,69.3138,70.8967,218100.0],["2025-07-17",71.0397,71.9933,70.2101,70.2959,231100.0],["2025-07-18",70.7918,70.8109,68.5033,68.713,268300.0],["2025-07-21",69.247,70.5248,69.0659,69.514,246500.0],["2025-07-22",69.7906,72.1458,69.7047,72.1077,215400.0],["2025-07-23",72.7656,72.985,71.4688,72.3842,213200.0],["2025-07-24",72.0981,73.5475,72.0409,72.4033,191900.0],["2025-07-25",72.8514,73.6524,71.7453,72.8419,159700.0],["2025-07-28",72.7752,73.2043,72.1649,72.737,221100.0],["2025-07-29",73.271,74.0434,72.2698,72.8515,315400.0],["2025-07-30",72.9659,73.9671,72.0219,72.0981,303400.0],["2025-07-31",71.383,72.6607,70.849,71.526,391800.0],["2025-08-01",70.8585,71.4211,69.6094,71.0016,329600.0],["2025-08-04",71.2114,72.2889,70.9825,72.1363,240400.0],["2025-08-05",72.1554,72.7466,71.0874,72.6035,333400.0],["2025-08-06",72.6798,73.0136,70.706,71.9742,261100.0],["2025-08-07",73.9004,76.7515,72.0028,76.1984,611800.0],["2025-08-08",76.1984,78.5537,76.0363,77.0375,317400.0],["2025-08-11",76.9231,77.1901,74.6251,74.6251,286500.0],["2025-08-12",75.3116,79.6026,74.6823,79.4024,344900.0],["2025-08-13",80.1271,80.8994,79.2498,80.6801,292700.0],["2025-08-14",79.3547,80.7946,79.3547,80.3941,212400.0],["2025-08-15",80.7373,80.7373,79.1735,79.4882,173600.0],["2025-08-18",79.5168,80.4036,79.0782,80.1557,191300.0],["2025-08-19",80.2606,82.3393,80.1938,81.7958,157600.0],["2025-08-20",82.0151,82.0437,80.0985,80.3655,239500.0],["2025-08-21",79.3754,80.1732,78.8083,79.0486,133800.0],["2025-08-22",80.0579,84.364,79.4908,83.4509,301100.0],["2025-08-25",83.1049,83.6624,82.7204,83.249,209700.0],["2025-08-26",83.1049,83.5566,82.0572,82.2013,318700.0],["2025-08-27",81.8265,83.6335,81.7015,83.499,213100.0],["2025-08-28",83.7969,83.8258,81.8169,82.6531,171900.0],["2025-08-29",82.7588,83.2106,81.1152,81.7496,181200.0],["2025-09-02",80.1732,80.673,79.7887,79.8656,141500.0],["2025-09-03",79.5581,81.096,77.9529,78.8276,347100.0],["2025-09-04",79.3178,80.1636,78.7987,80.1636,168800.0],["2025-09-05",80.7019,84.2583,80.7019,84.2006,366000.0],["2025-09-08",84.0468,85.0657,82.6819,82.9126,237400.0],["2025-09-09",82.4705,82.6723,81.7015,81.9322,217900.0],["2025-09-10",82.1148,83.5662,82.1148,82.7877,216500.0],["2025-09-11",82.9799,84.6428,82.9799,83.8546,222000.0],["2025-09-12",82.9703,83.7585,82.2302,82.6531,126800.0],["2025-09-15",82.9895,83.4317,81.567,81.7784,160400.0],["2025-09-16",81.9803,82.0956,81.2113,81.5958,187400.0],["2025-09-17",81.9706,85.0369,81.5958,81.9899,396000.0],["2025-09-18",82.432,84.4601,82.432,84.143,304000.0],["2025-09-19",84.1045,85.2579,83.2971,83.845,813200.0],["2025-09-22",83.6047,83.6047,81.9034,82.4705,196600.0],["2025-09-23",82.4128,83.7296,80.5577,80.6154,300100.0],["2025-09-24",80.6154,81.7207,80.0579,80.2982,178500.0],["2025-09-25",80.1252,80.673,78.8179,79.0678,184900.0],["2025-09-26",79.0774,80.2982,78.6641,80.1252,174300.0],["2025-09-29",80.3943,80.9326,79.0775,79.8849,151100.0],["2025-09-30",80.1155,80.5,78.5584,80.3751,205200.0],["2025-10-01",79.9521,81.5381,79.8368,81.2497,190800.0],["2025-10-02",81.3266,81.5573,80.4039,81.1056,189000.0],["2025-10-03",81.1248,83.028,80.6634,80.7115,212300.0],["2025-10-06",80.9326,81.2017,77.453,77.8279,190300.0],["2025-10-07",77.8952,78.9717,77.0878,77.3089,141400.0],["2025-10-08",77.8279,78.3469,76.2804,76.463,107000.0],["2025-10-09",77.0205,77.5972,76.2227,77.4338,114100.0],["2025-10-10",79.0774,79.212,77.4338,78.3662,217700.0],["2025-10-13",78.6353,79.0102,77.3377,78.3181,145800.0],["2025-10-14",77.232,80.6922,77.1358,79.7503,175300.0],["2025-10-15",80.0579,81.269,80.0579,81.0575,145900.0],["2025-10-16",80.8268,81.4035,77.3761,77.578,210000.0],["2025-10-17",77.751,79.3274,76.6552,78.1067,132900.0],["2025-10-20",78.568,79.7695,78.568,79.4908,71100.0],["2025-10-21",79.4139,81.0287,79.2985,79.9906,68600.0],["2025-10-22",80.3655,82.1148,79.9714,81.0671,126100.0],["2025-10-23",80.8653,83.4509,80.8653,83.1433,200100.0],["2025-10-24",85.5367,86.5075,82.4032,82.432,175600.0],["2025-10-27",82.2686,82.9703,80.673,82.0475,87800.0],["2025-10-28",81.2594,81.961,79.5004,80.0483,105400.0],["2025-10-29",79.7791,80.3462,75.8286,76.6456,294000.0],["2025-10-30",76.463,77.6645,76.0209,76.934,161100.0],["2025-10-31",76.3477,76.8475,74.7905,76.8186,212600.0],["2025-11-03",76.2035,77.1839,75.0212,77.1839,208600.0],["2025-11-04",77.0301,77.4723,76.1746,77.1166,144200.0],["2025-11-05",77.0205,77.9625,75.8574,76.8763,194000.0],["2025-11-06",71.2245,72.5702,67.9757,68.3313,504400.0],["2025-11-07",67.6777,69.7923,66.1878,66.6781,417100.0],["2025-11-10",66.7165,67.6296,63.5638,63.708,451500.0],["2025-11-11",64.0636,65.7937,63.5542,65.2266,362300.0],["2025-11-12",65.2843,66.505,63.8041,64.1886,252500.0],["2025-11-13",63.4677,64.9479,62.8525,63.064,205800.0],["2025-11-14",62.4776,63.4484,61.9682,62.8044,168900.0],["2025-11-17",62.7179,62.7179,59.7094,59.7863,196000.0],["2025-11-18",59.5748,60.4976,58.8732,59.4114,225000.0],["2025-11-19",59.594,60.7955,59.5844,59.9016,246200.0],["2025-11-20",60.5552,61.5164,58.4791,58.8924,297900.0],["2025-11-21",59.6698,61.0498,59.009,60.0003,390700.0],["2025-11-24",59.7087,60.2043,59.0673,59.3297,371200.0],["2025-11-25",59.5921,63.1101,59.5921,62.4395,420800.0],["2025-11-26",62.0994,64.1402,61.8564,63.2656,392000.0],["2025-11-28",63.285,63.8292,62.4395,62.8185,93400.0],["2025-12-01",61.8467,62.7797,61.6718,62.595,255400.0],["2025-12-02",63.2656,63.4308,61.526,61.5454,228000.0],["2025-12-03",61.8759,62.7894,61.7107,62.5464,254900.0],["2025-12-04",62.0508,62.459,61.7204,62.1188,251000.0],["2025-12-05",62.2646,62.8477,61.0498,61.4483,266800.0],["2025-12-08",61.5746,62.2937,60.6222,61.1373,371100.0],["2025-12-09",61.215,63.0809,60.0974,60.5833,220800.0],["2025-12-10",60.7,62.0799,59.767,61.6232,479400.0],["2025-12-11",62.1091,62.7991,61.5552,61.7495,264400.0],["2025-12-12",62.1577,62.1577,60.6805,60.8166,243900.0],["2025-12-15",61.1859,61.2831,60.2043,60.5639,340900.0],["2025-12-16",60.6902,61.3316,60.4278,60.6514,322000.0],["2025-12-17",60.1655,61.7398,58.3579,59.7087,311600.0],["2025-12-18",60.2724,60.7971,59.2325,59.8933,365600.0],["2025-12-19",59.7184,60.6319,58.4745,58.6008,655600.0],["2025-12-22",58.6397,60.0391,58.6008,59.8059,489700.0],["2025-12-23",59.4755,59.767,58.5717,58.9896,292400.0],["2025-12-24",58.698,59.5143,58.698,59.1936,92000.0],["2025-12-26",59.0284,59.2811,58.4745,59.2519,214400.0],["2025-12-29",58.9993,59.8156,58.6786,59.0187,221800.0],["2025-12-30",59.1742,59.3588,58.9118,59.0867,171800.0],["2025-12-31",58.8729,59.0576,58.1441,58.4551,160300.0],["2026-01-02",58.251,58.7174,56.9779,57.0653,261100.0],["2026-01-05",57.0362,58.4842,56.9487,58.0469,247900.0],["2026-01-06",57.386,59.0381,57.2986,58.9798,284300.0],["2026-01-07",59.2908,59.631,58.076,58.9993,246800.0],["2026-01-08",58.4551,61.0401,58.4551,60.6028,236700.0],["2026-01-09",61.2928,63.6057,61.1081,63.1684,337500.0],["2026-01-12",62.7894,63.1101,61.4094,62.2743,191500.0],["2026-01-13",62.2063,62.8671,61.0401,61.2733,164500.0],["2026-01-14",60.9332,63.0809,60.7971,62.8088,173800.0],["2026-01-15",62.8477,64.2374,62.0314,64.0722,311100.0],["2026-01-16",63.4308,64.597,63.2753,63.5085,193100.0],["2026-01-20",62.0508,62.3035,60.9721,61.6426,185600.0],["2026-01-21",61.39,62.9935,61.39,62.3326,156100.0],["2026-01-22",62.906,63.9653,62.3423,63.2947,217700.0],["2026-01-23",62.8963,63.2267,61.8467,62.148,238400.0],["2026-01-26",62.3423,62.8477,61.1762,62.6436,205200.0],["2026-01-27",62.0216,62.459,61.5746,61.8273,150500.0],["2026-01-28",62.0119,63.3239,61.9536,62.4104,276000.0],["2026-01-29",62.7602,63.0712,61.6621,62.7991,207100.0],["2026-01-30",62.2549,62.2937,59.6018,61.1178,330100.0],["2026-02-02",60.9915,62.2743,60.5833,60.7388,242300.0],["2026-02-03",60.2918,61.8273,58.7466,59.0284,251700.0],["2026-02-04",59.3588,62.8088,59.3297,62.6922,250100.0],["2026-02-05",63.0712,64.4026,60.6708,61.0887,260100.0],["2026-02-06",61.2247,61.9633,60.5542,61.4483,199200.0],["2026-02-09",61.4385,61.7107,60.6028,61.0207,159100.0],["2026-02-10",61.5066,62.838,61.0984,62.0119,187500.0],["2026-02-11",62.0508,62.284,59.2131,59.7379,162900.0],["2026-02-12",60.0877,61.0109,58.7466,59.6407,326400.0],["2026-02-13",59.8448,60.6902,58.8341,60.1169,192100.0],["2026-02-17",60.4181,61.0207,59.5726,60.5056,177500.0],["2026-02-18",61.2247,63.1684,61.2053,62.9254,271500.0],["2026-02-19",62.4395,63.1004,62.1869,62.9935,201900.0],["2026-02-20",63.0712,63.1684,61.4191,61.4774,233400.0],["2026-02-23",61.2247,61.5357,58.8924,59.5338,272500.0],["2026-02-24",59.631,61.2831,59.631,61.0401,252600.0],["2026-02-25",61.1373,61.3608,56.5503,57.25,515700.0],["2026-02-26",53.4696,54.354,45.2188,46.1226,1377200.0],["2026-02-27",46.1615,46.1907,40.9331,44.7135,1473500.0],["2026-03-02",43.4599,46.3364,43.2363,46.2976,496100.0],["2026-03-03",45.4521,47.3374,44.9953,47.3277,430500.0],["2026-03-04",48.5911,49.0867,47.6387,48.9312,474400.0],["2026-03-05",48.3578,49.1839,47.5415,49.0867,367200.0],["2026-03-06",47.9205,48.2218,46.696,46.8321,403500.0],["2026-03-09",46.4433,48.6008,45.6465,48.5133,617100.0],["2026-03-10",47.6484,47.6484,44.7621,46.1615,844100.0],["2026-03-11",46.1907,46.7349,44.0235,45.8602,725200.0],["2026-03-12",45.3743,46.7252,44.5969,44.937,495500.0],["2026-03-13",45.2625,46.022,44.0789,44.3945,330600.0],["2026-03-16",45.0652,45.4992,44.2367,44.8384,577700.0],["2026-03-17",45.5091,46.959,45.0652,45.2428,418400.0],["2026-03-18",44.6411,45.8247,44.1085,44.2466,487900.0],["2026-03-19",43.8521,44.5721,43.2405,44.0197,387800.0],["2026-03-20",43.8619,44.6707,43.0038,43.2208,583900.0],["2026-03-23",44.5918,45.2132,43.5858,43.8915,425300.0],["2026-03-24",43.2603,44.0395,42.8066,43.3786,531200.0],["2026-03-25",43.9803,44.937,43.3194,44.4537,408500.0],["2026-03-26",44.1578,44.9567,43.7732,44.3255,250100.0],["2026-03-27",43.6647,44.4537,42.3233,42.4613,292300.0],["2026-03-30",42.7868,43.2405,41.978,42.8953,361300.0],["2026-03-31",43.3984,44.2466,42.5107,43.7732,316600.0],["2026-04-01",43.3096,44.3945,43.0334,43.6745,249600.0],["2026-04-02",43.3096,44.0691,42.4416,43.8323,185500.0],["2026-04-06",43.8521,44.7989,43.2997,44.503,288600.0],["2026-04-07",44.2663,45.2724,43.7633,44.2466,318800.0],["2026-04-08",45.8839,46.3672,44.5721,44.651,350400.0],["2026-04-09",44.1578,45.4894,43.8915,44.9863,268600.0],["2026-04-10",45.154,46.2291,44.7595,46.1502,167100.0],["2026-04-13",45.9036,47.2154,45.7359,47.1957,254200.0],["2026-04-14",47.3831,48.0637,47.0675,47.5508,147900.0],["2026-04-15",47.6494,48.616,47.5113,48.3201,222300.0],["2026-04-16",48.5371,49.1782,48.1229,48.5963,232300.0],["2026-04-17",49.3656,50.1547,49.2966,49.5136,246600.0],["2026-04-20",49.1684,50.4604,48.6555,50.1054,318300.0],["2026-04-21",50.4111,50.8254,48.3103,48.9711,260700.0],["2026-04-22",49.267,49.8489,48.7442,49.3163,219900.0],["2026-04-23",49.4149,49.7207,48.4483,48.981,212900.0],["2026-04-24",49.2078,51.1607,47.7776,50.707,258400.0],["2026-04-27",50.707,51.7229,50.0856,50.1941,187200.0],["2026-04-28",50.3914,51.0128,49.7996,50.7859,258200.0],["2026-04-29",50.707,51.072,49.918,50.273,193100.0],["2026-04-30",50.0067,50.6577,49.6122,49.6615,199200.0],["2026-05-01",49.9673,50.8155,49.3163,50.5788,187800.0],["2026-05-04",50.2632,51.5454,50.1152,50.1646,290600.0],["2026-05-05",50.3026,51.1016,49.336,50.4604,165000.0],["2026-05-06",51.141,53.2813,51.0325,52.443,410900.0],["2026-05-07",54.0112,56.0726,52.6797,54.0803,365600.0],["2026-05-08",53.9225,54.751,53.0446,53.8633,360500.0],["2026-05-11",53.8041,53.8041,51.1213,53.0742,448500.0],["2026-05-12",53.1728,54.5537,52.4824,54.4255,580200.0],["2026-05-13",53.952,54.2578,52.8671,53.1038,454900.0],["2026-05-14",53.8238,54.2677,52.226,52.2457,318200.0],["2026-05-15",51.9399,51.9399,50.3224,50.4013,233300.0],["2026-05-18",50.6676,51.6342,49.6221,49.6812,280900.0],["2026-05-19",49.3854,49.3854,47.7283,47.7776,449100.0],["2026-05-20",47.7776,49.3854,46.8604,49.05,544300.0],["2026-05-21",48.48,50.59,48.26,50.53,270300.0],["2026-05-22",50.53,51.06,49.81,50.37,250600.0],["2026-05-26",50.7,51.0,49.72,50.08,173300.0],["2026-05-27",50.65,51.24,50.19,50.6,329000.0],["2026-05-28",50.21,51.44,50.02,50.81,204100.0],["2026-05-29",50.72,50.98,49.85,50.19,402900.0],["2026-06-01",49.73,50.13,47.5,48.33,549200.0],["2026-06-02",48.28,50.53,47.66,49.81,425200.0],["2026-06-03",49.07,49.23,47.37,48.32,312700.0],["2026-06-04",49.22,51.72,48.53,51.69,413300.0],["2026-06-05",51.79,52.36,51.02,51.25,262000.0],["2026-06-08",51.56,52.78,51.04,51.79,328600.0],["2026-06-09",52.5,54.13,52.19,52.89,375000.0],["2026-06-10",53.05,53.05,51.05,51.07,198400.0],["2026-06-11",50.87,52.41,50.78,52.34,292700.0],["2026-06-12",52.78,53.98,51.94,53.26,260600.0],["2026-06-15",53.75,55.0,51.15,51.28,326600.0],["2026-06-16",51.66,52.57,51.25,51.85,225500.0],["2026-06-17",51.55,52.9,50.43,51.0,249700.0],["2026-06-18",51.18,52.72,50.73,51.96,688900.0],["2026-06-22",51.79,52.83,50.58,51.58,455600.0],["2026-06-23",51.76,52.65,51.03,51.15,321900.0],["2026-06-24",51.35,53.21,51.15,53.0,293100.0],["2026-06-25",53.49,54.53,52.92,53.0,196300.0],["2026-06-26",53.19,55.0,52.89,54.72,1031500.0],["2026-06-29",54.42,54.5,53.29,53.83,292900.0],["2026-06-30",53.87,55.09,53.13,54.7,395600.0],["2026-07-01",54.0,55.48,53.79,54.92,252700.0],["2026-07-02",55.72,56.18,54.17,54.55,189000.0],["2026-07-06",54.41,54.96,52.63,52.64,218154.872223],["2026-07-07",52.85,53.49,51.04,51.22,226251.404307],["2026-07-08",50.43,50.87,48.99,49.27,428065.548701],["2026-07-09",49.53,50.64,49.16,49.98,199243.563838],["2026-07-10",50.41,50.8699,49.87,50.23,153609.192477],["2026-07-13",50.45,50.865,48.61,48.86,211005.231193],["2026-07-14",48.83,49.345,48.2701,48.5,243113.981049],["2026-07-15",48.98,50.48,48.935,49.43,332834.991033],["2026-07-16",49.53,51.27,49.53,51.19,198074.087265],["2026-07-17",51.03,51.9999,49.635,50.08,221494.98017],["2026-07-20",49.99,50.73,48.19,48.47,217031.863497],["2026-07-21",48.24,48.9899,48,48.08,224469.940673],["2026-07-22",47.49,48.5258,46.64,47.73,297071.403544],["2026-07-23",46.98,47.11,46.35,46.81,241163.518224],["2026-07-24",47.09,48.965,46.73,48.2,240592.579166],["2026-07-27",48.63,49.59,48.41,49.28,280709.071485],["2026-07-28",49.73,51.39,49.3844,50.98,259345.293459],["2026-07-29",50.53,51.8,50.1,50.51,309841.663441],["2026-07-30",50.39,50.39,48.21,49.07,241024.581536],["2026-07-31",49.15,49.8,48.27,49.69,274602.5864],["2026-08-03",50.49,52.189,50.35,52.09,259441.58928],["2026-08-04",52.25,52.66,50.792,51.82,251488.26268],["2026-08-05",51.93,52.0112,50.775,51.39,282287.859139],["2026-08-06",47.99,48.555,41.3801,44.26,1582016.358431],["2026-08-07",44.24,47.52,43.9,44.43,605916.958872],["2026-08-10",43.77,44.01,41.8301,42,96776.451058],["2026-08-11",43.4,44.195,42.7,43.05,658817.566049],["2026-08-12",42.87,43.28,41.99,42.31,354875.745159],["2026-08-13",42.73,43.0499,41.63,42.78,617117.340443],["2026-08-14",42.76,43.39,42.232,42.56,249500.009614]]}