{"t":"ASR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-09-28",6.1169,6.167,6.0166,6.0918,5731600.0],["2000-09-29",6.0667,6.0918,6.0667,6.0918,1314100.0],["2000-10-02",6.0667,6.1169,6.0667,6.0918,426000.0],["2000-10-03",6.0667,6.0667,5.0389,5.6155,1112000.0],["2000-10-04",5.6155,5.6656,5.5654,5.6155,151900.0],["2000-10-05",5.5904,5.6155,5.4651,5.6155,118300.0],["2000-10-06",5.5654,5.5654,5.064,5.1643,363800.0],["2000-10-09",5.1392,5.7158,5.1392,5.1392,99700.0],["2000-10-10",5.1392,5.1893,5.1392,5.1392,85500.0],["2000-10-11",5.1643,5.2144,5.1392,5.1893,91400.0],["2000-10-12",5.1893,5.5654,5.1893,5.4902,84800.0],["2000-10-13",5.44,5.44,5.2395,5.2645,105400.0],["2000-10-16",5.2395,5.3397,5.2395,5.3147,59700.0],["2000-10-17",5.3147,5.4149,5.3147,5.4149,100600.0],["2000-10-18",5.4149,5.4651,5.4149,5.4651,127900.0],["2000-10-19",5.44,5.5152,5.44,5.5152,38600.0],["2000-10-20",5.4902,5.5654,5.4902,5.5654,56600.0],["2000-10-23",5.5152,5.5904,5.5152,5.5904,18800.0],["2000-10-24",5.5904,5.8662,5.5904,5.8161,257500.0],["2000-10-25",5.8662,5.8662,5.8161,5.8161,69200.0],["2000-10-26",5.8161,5.8662,5.8161,5.8411,24600.0],["2000-10-27",5.8411,5.8662,5.8161,5.8662,60900.0],["2000-10-30",5.8161,5.8161,5.7659,5.7659,27000.0],["2000-10-31",5.8161,5.9665,5.791,5.9665,42300.0],["2000-11-01",6.0166,6.167,5.9915,6.167,60900.0],["2000-11-02",6.167,6.4177,6.167,6.2422,103800.0],["2000-11-03",6.3425,6.3425,6.0667,6.2172,141300.0],["2000-11-06",6.167,6.2172,6.0918,6.1169,33300.0],["2000-11-07",6.0166,6.1169,6.0166,6.1169,31600.0],["2000-11-08",6.0918,6.1169,6.0918,6.1169,20100.0],["2000-11-09",6.0918,6.1169,6.0667,6.1169,56900.0],["2000-11-10",6.0667,6.0918,6.0417,6.0417,13400.0],["2000-11-13",6.0417,6.0667,6.0166,6.0166,25400.0],["2000-11-14",6.0166,6.1169,6.0166,6.0667,74300.0],["2000-11-15",6.0166,6.1169,6.0166,6.0918,28600.0],["2000-11-16",6.0918,6.167,6.0918,6.0918,33100.0],["2000-11-17",6.0417,6.1169,6.0166,6.0667,28700.0],["2000-11-20",6.0667,6.0667,6.0166,6.0417,26000.0],["2000-11-21",6.0417,6.3676,6.0417,6.167,30600.0],["2000-11-22",6.1419,6.167,6.0667,6.0667,46200.0],["2000-11-24",6.0918,6.0918,6.0918,6.0918,13100.0],["2000-11-27",6.1419,6.1419,5.9915,6.0667,115800.0],["2000-11-28",6.0417,6.0918,6.0417,6.0918,39000.0],["2000-11-29",6.0667,6.0667,5.8662,5.9163,87500.0],["2000-11-30",5.8913,5.8913,5.7158,5.7659,44200.0],["2000-12-01",5.7158,5.7158,5.6406,5.6406,9000.0],["2000-12-04",5.6155,5.6656,5.5654,5.5654,103600.0],["2000-12-05",5.6155,5.8662,5.5654,5.8662,82600.0],["2000-12-06",5.8662,6.0417,5.8662,6.0417,90800.0],["2000-12-07",6.0417,6.0417,5.9915,5.9915,84900.0],["2000-12-08",5.9915,6.0667,5.9915,6.0417,85200.0],["2000-12-11",6.0417,6.0918,6.0417,6.0417,39400.0],["2000-12-12",6.0417,6.0667,6.0166,6.0166,229700.0],["2000-12-13",6.1169,6.167,6.0918,6.167,27300.0],["2000-12-14",6.2172,6.2422,6.1921,6.1921,22700.0],["2000-12-15",6.1921,6.1921,6.167,6.167,3000.0],["2000-12-18",6.1169,6.4177,6.1169,6.3174,36900.0],["2000-12-19",6.2673,6.3174,6.2172,6.3174,67400.0],["2000-12-20",6.3174,6.3174,6.2422,6.2422,38000.0],["2000-12-21",6.2422,6.4177,6.2422,6.3676,49300.0],["2000-12-22",6.3676,6.3676,6.3676,6.3676,1800.0],["2000-12-26",6.3676,6.4679,6.3676,6.4679,14300.0],["2000-12-27",6.4679,6.6935,6.4679,6.6433,60700.0],["2000-12-28",6.6183,6.6183,6.5431,6.5431,41800.0],["2000-12-29",6.5431,6.6684,6.5431,6.6684,39800.0],["2001-01-02",6.6684,6.6684,6.5932,6.6183,13400.0],["2001-01-03",6.5681,6.5681,6.4428,6.4428,31000.0],["2001-01-04",6.4929,6.5681,6.3676,6.518,47900.0],["2001-01-05",6.6183,6.869,6.6183,6.8188,13500.0],["2001-01-08",6.8188,6.8188,6.4177,6.4177,43600.0],["2001-01-09",6.4177,6.4177,6.0918,6.1169,180800.0],["2001-01-10",6.167,6.167,6.142,6.167,20600.0],["2001-01-11",6.167,6.2673,6.167,6.2673,3500.0],["2001-01-12",6.2673,6.8188,6.2673,6.8188,71800.0],["2001-01-16",6.8188,7.4205,6.7185,6.7185,71100.0],["2001-01-17",6.7185,6.7185,6.5932,6.5932,118800.0],["2001-01-18",6.5932,7.6962,6.5932,7.0194,163800.0],["2001-01-19",7.0946,7.245,7.0946,7.1698,124200.0],["2001-01-22",7.2199,7.3202,7.0946,7.1698,85500.0],["2001-01-23",7.1698,7.2199,7.1196,7.2199,18000.0],["2001-01-24",7.1949,7.245,7.1949,7.245,75900.0],["2001-01-25",7.2199,7.2199,7.0194,7.0695,86700.0],["2001-01-26",7.0695,7.245,6.8188,6.8188,67700.0],["2001-01-29",6.8188,6.8188,6.5782,6.5782,7300.0],["2001-01-30",6.6784,7.2039,6.5982,7.1317,90100.0],["2001-01-31",7.2199,7.3202,7.2199,7.2199,95200.0],["2001-02-01",7.2199,7.2801,7.2199,7.2199,30200.0],["2001-02-02",7.3001,7.3001,7.1397,7.2199,58200.0],["2001-02-05",7.1798,7.2199,7.1598,7.2199,17200.0],["2001-02-06",7.1798,7.3403,7.1437,7.24,39200.0],["2001-02-07",7.2199,7.3403,7.1798,7.1798,20600.0],["2001-02-08",7.1598,7.1798,7.0996,7.0996,1100.0],["2001-02-09",7.0996,7.4205,7.0996,7.4205,102200.0],["2001-02-12",7.5007,7.7173,7.5007,7.7013,60100.0],["2001-02-13",7.7013,7.7013,7.6411,7.6611,92200.0],["2001-02-14",7.621,7.6611,7.5889,7.621,230300.0],["2001-02-15",7.5609,7.621,7.5609,7.613,106900.0],["2001-02-16",7.5729,7.621,7.5328,7.621,37800.0],["2001-02-20",7.621,7.6611,7.5809,7.621,36100.0],["2001-02-21",7.5809,7.621,7.5408,7.5408,23700.0],["2001-02-22",7.621,7.621,7.4405,7.4405,114500.0],["2001-02-23",7.5208,7.5609,7.4205,7.5609,27000.0],["2001-02-26",7.5609,7.601,7.5208,7.601,10800.0],["2001-02-27",7.621,7.621,7.3804,7.4004,16400.0],["2001-02-28",7.4606,7.4606,7.2681,7.2721,20600.0],["2001-03-01",7.2801,7.2801,7.2199,7.2199,105800.0],["2001-03-02",7.2199,7.3603,7.2199,7.3001,56900.0],["2001-03-05",7.2961,7.4205,7.2961,7.4205,10700.0],["2001-03-06",7.4606,7.6812,7.4606,7.6812,46500.0],["2001-03-07",7.6812,7.8818,7.6812,7.8015,34400.0],["2001-03-08",7.7414,7.7414,7.6411,7.6411,4500.0],["2001-03-09",7.601,7.601,7.5408,7.5408,2400.0],["2001-03-12",7.5408,7.5809,7.3804,7.3804,9000.0],["2001-03-13",7.3403,7.3403,7.3001,7.3202,42600.0],["2001-03-14",7.26,7.2801,7.1196,7.1196,162500.0],["2001-03-15",7.1196,7.1196,7.1196,7.1196,124400.0],["2001-03-16",7.1598,7.2199,7.0996,7.1397,9100.0],["2001-03-19",7.2199,7.3603,7.2199,7.3483,21900.0],["2001-03-20",7.3804,7.7414,7.3804,7.621,94200.0],["2001-03-21",7.621,8.2066,7.621,7.9018,140200.0],["2001-03-22",7.8817,7.8817,7.4766,7.4766,48700.0],["2001-03-23",7.4606,7.5609,7.4205,7.5609,20700.0],["2001-03-26",7.5208,7.5408,7.5007,7.5408,20100.0],["2001-03-27",7.5208,7.7013,7.5208,7.6611,13900.0],["2001-03-28",7.6411,7.8617,7.621,7.8617,29900.0],["2001-03-29",7.8617,7.8617,7.7414,7.7414,25700.0],["2001-03-30",7.7414,7.7815,7.7414,7.7654,14600.0],["2001-04-02",7.7614,7.8617,7.7614,7.8015,14800.0],["2001-04-03",7.8416,7.8416,7.7013,7.7013,19500.0],["2001-04-04",7.6611,7.6611,7.5007,7.5007,72200.0],["2001-04-05",7.5408,7.6611,7.5408,7.621,89700.0],["2001-04-06",7.621,7.6812,7.621,7.6812,10500.0],["2001-04-09",7.6812,7.6812,7.6812,7.6812,3600.0],["2001-04-10",7.6812,8.0221,7.6812,8.0221,70100.0],["2001-04-11",7.982,7.982,7.9018,7.962,47500.0],["2001-04-12",7.9419,7.9419,7.8818,7.9018,20300.0],["2001-04-16",7.8818,7.8818,7.8216,7.8216,6400.0],["2001-04-17",7.8416,7.8818,7.8416,7.8617,40300.0],["2001-04-18",7.9018,8.5035,7.9018,8.4634,101800.0],["2001-04-19",8.4634,8.5035,8.1625,8.1625,27100.0],["2001-04-20",8.1224,8.1224,7.9419,7.9419,3400.0],["2001-04-23",7.9018,7.9018,7.3403,7.3844,78800.0],["2001-04-24",7.3804,7.7013,7.3804,7.6611,83600.0],["2001-04-25",7.621,7.9419,7.621,7.7414,20400.0],["2001-04-26",7.7815,7.8015,7.6611,7.6812,154800.0],["2001-04-27",7.6611,7.6652,7.625,7.625,1500.0],["2001-04-30",7.6291,7.6291,7.0996,7.2801,152200.0],["2001-05-01",7.24,7.24,7.1196,7.1196,435700.0],["2001-05-02",7.0795,7.0795,6.899,6.9191,66600.0],["2001-05-03",6.879,6.879,6.7988,6.8148,20600.0],["2001-05-04",6.6183,6.6584,6.6183,6.6183,1101300.0],["2001-05-07",6.6183,6.6784,6.6183,6.6664,34000.0],["2001-05-08",6.6183,6.8188,6.6183,6.7787,119600.0],["2001-05-09",6.8188,6.8188,6.7185,6.8188,264900.0],["2001-05-10",6.8188,6.8188,6.7266,6.7266,20700.0],["2001-05-11",6.7787,6.8188,6.7587,6.8188,39900.0],["2001-05-14",6.8589,6.8589,6.7988,6.8188,63900.0],["2001-05-15",6.8188,6.8188,6.6985,6.7988,45500.0],["2001-05-16",6.7988,6.8188,6.7627,6.8188,107400.0],["2001-05-17",6.8188,7.0795,6.7787,7.0795,416200.0],["2001-05-18",7.1196,7.24,7.1196,7.1999,34700.0],["2001-05-21",7.24,7.3001,7.24,7.248,60100.0],["2001-05-22",7.248,7.4606,7.248,7.4606,124700.0],["2001-05-23",7.4606,7.5408,7.2801,7.3403,58100.0],["2001-05-24",7.3202,7.4606,7.3202,7.3804,51100.0],["2001-05-25",7.4205,7.601,7.4205,7.5208,36200.0],["2001-05-29",7.5609,7.6812,7.5609,7.613,17800.0],["2001-05-30",7.601,7.601,7.4205,7.4405,57400.0],["2001-05-31",7.4205,7.4606,7.4205,7.4606,21200.0],["2001-06-01",7.4606,7.4606,7.3202,7.3202,57800.0],["2001-06-04",7.3202,7.3804,7.3001,7.3563,4400.0],["2001-06-05",7.3964,7.4405,7.3964,7.4004,2900.0],["2001-06-06",7.3603,7.3603,7.3202,7.3202,157900.0],["2001-06-07",7.3202,7.3844,7.3001,7.3001,77100.0],["2001-06-08",7.2199,7.3202,7.2199,7.2199,85800.0],["2001-06-11",7.1798,7.2199,7.1798,7.2199,25200.0],["2001-06-12",7.2199,7.2199,7.1999,7.2199,40300.0],["2001-06-13",7.2199,7.3001,7.2199,7.2801,5900.0],["2001-06-14",7.2801,7.2801,7.2199,7.2199,147100.0],["2001-06-15",7.2199,7.2199,7.1798,7.1798,7800.0],["2001-06-18",7.1798,7.1999,7.0595,7.0595,6800.0],["2001-06-19",7.0996,7.0996,7.0595,7.0996,23900.0],["2001-06-20",7.1196,7.1196,7.0394,7.0394,95800.0],["2001-06-21",6.9793,7.3001,6.9392,7.2199,199700.0],["2001-06-22",7.2199,7.5809,7.2199,7.5408,18800.0],["2001-06-25",7.5408,7.5408,7.5208,7.5208,20100.0],["2001-06-26",7.4205,7.4606,7.4205,7.4606,34500.0],["2001-06-27",7.4606,7.4606,7.4606,7.4606,600.0],["2001-06-28",7.4205,7.4205,7.3202,7.3202,74700.0],["2001-06-29",7.3202,7.5007,7.26,7.5007,53400.0],["2001-07-02",7.5208,7.5208,7.5007,7.5007,5200.0],["2001-07-03",7.5007,7.5007,7.5007,7.5007,0.0],["2001-07-05",7.4004,7.5208,7.3001,7.5208,66700.0],["2001-07-06",7.5208,7.5208,7.4405,7.4405,10100.0],["2001-07-09",7.4205,7.4606,7.4205,7.4205,32800.0],["2001-07-10",7.4606,7.5007,7.4205,7.4606,106100.0],["2001-07-11",7.5408,7.621,7.4004,7.4004,63000.0],["2001-07-12",7.4004,7.4205,7.3804,7.3804,70300.0],["2001-07-13",7.4004,7.4205,7.3804,7.4004,7400.0],["2001-07-16",7.4205,7.4405,7.3804,7.3804,91200.0],["2001-07-17",7.3804,7.3804,7.1798,7.1798,68000.0],["2001-07-18",7.1798,7.1798,7.0194,7.0194,57100.0],["2001-07-19",6.9793,7.0194,6.9391,6.9391,101400.0],["2001-07-20",6.899,6.899,6.8188,6.8188,4900.0],["2001-07-23",6.8188,6.8188,6.6584,6.6985,91200.0],["2001-07-24",6.6985,6.9391,6.6985,6.9391,51700.0],["2001-07-25",6.9391,7.1397,6.9391,7.1196,108800.0],["2001-07-26",7.1196,7.1557,7.1196,7.1557,3200.0],["2001-07-27",7.1196,7.24,7.1196,7.24,21400.0],["2001-07-30",7.2199,7.24,7.2199,7.24,29700.0],["2001-07-31",7.24,7.24,7.2199,7.2199,317600.0],["2001-08-01",7.26,7.3202,7.1798,7.1798,30000.0],["2001-08-02",7.2199,7.2199,7.0595,7.0595,28800.0],["2001-08-03",7.0595,7.0996,7.0595,7.0795,18400.0],["2001-08-06",7.0795,7.0795,6.9793,7.0595,24100.0],["2001-08-07",7.0595,7.0996,7.0595,7.0996,184500.0],["2001-08-08",7.0595,7.0595,6.9793,6.9833,14700.0],["2001-08-09",6.9432,6.9432,6.9031,6.9031,1200.0],["2001-08-10",6.8389,6.8389,6.7988,6.7988,21400.0],["2001-08-13",6.8228,6.9191,6.8228,6.899,19000.0],["2001-08-14",6.9392,6.9392,6.899,6.899,32800.0],["2001-08-15",6.899,6.899,6.899,6.899,0.0],["2001-08-16",6.899,6.899,6.8188,6.8389,77900.0],["2001-08-17",6.8389,6.8389,6.7787,6.7988,30500.0],["2001-08-20",6.7587,6.7787,6.7587,6.7587,33500.0],["2001-08-21",6.7587,6.7587,6.7386,6.7587,18400.0],["2001-08-22",6.7587,6.7587,6.6784,6.6784,1400.0],["2001-08-23",6.6784,6.6784,6.5581,6.5701,31800.0],["2001-08-24",6.5581,6.5581,6.4979,6.4979,17700.0],["2001-08-27",6.4177,6.4578,6.4177,6.4578,156600.0],["2001-08-28",6.4979,6.4979,6.4618,6.4618,1400.0],["2001-08-29",6.518,6.518,6.4578,6.4578,10200.0],["2001-08-30",6.4378,6.4378,6.3575,6.3776,19600.0],["2001-08-31",6.3977,6.6584,6.3977,6.6183,18800.0],["2001-09-04",6.6383,6.8188,6.6383,6.7787,51900.0],["2001-09-05",6.7988,7.2199,6.7948,7.2199,56000.0],["2001-09-06",7.3202,7.3202,7.1397,7.1397,7200.0],["2001-09-07",7.1477,7.1477,6.6383,6.7185,73700.0],["2001-09-10",6.7787,6.899,6.7185,6.7185,14000.0],["2001-09-17",5.9163,5.9163,5.7559,5.7559,10200.0],["2001-09-18",5.0138,5.0138,4.4122,4.4122,523600.0],["2001-09-19",4.3721,4.3721,4.1715,4.1715,13100.0],["2001-09-20",4.1715,4.1715,3.7303,3.7303,402900.0],["2001-09-21",3.7303,3.7503,3.6902,3.7503,84700.0],["2001-09-24",3.8105,3.8105,3.7102,3.7303,51700.0],["2001-09-25",3.6902,3.7102,3.61,3.6501,95900.0],["2001-09-26",3.614,3.614,3.5699,3.5699,6700.0],["2001-09-27",3.5297,3.5699,3.5097,3.5699,62300.0],["2001-09-28",3.5378,3.7704,3.5378,3.7704,171800.0],["2001-10-01",3.7303,4.1515,3.7102,4.1113,187300.0],["2001-10-02",4.1314,4.4322,4.1113,4.4322,145300.0],["2001-10-03",4.4523,4.5526,4.4322,4.5125,182600.0],["2001-10-04",4.5125,4.5526,4.5004,4.5125,270100.0],["2001-10-05",4.4723,4.4723,4.2517,4.2517,49700.0],["2001-10-08",4.2317,4.2517,4.1916,4.2517,6500.0],["2001-10-09",4.2517,4.4924,4.2517,4.4122,69400.0],["2001-10-10",4.4523,4.713,4.4523,4.6127,60800.0],["2001-10-11",4.6528,5.074,4.6528,5.0539,182800.0],["2001-10-12",5.0138,5.0178,4.9136,4.9136,68500.0],["2001-10-15",4.9938,5.1542,4.9938,5.1542,8000.0],["2001-10-16",5.1422,5.3347,5.0941,5.3347,179200.0],["2001-10-17",5.3347,5.3347,5.2344,5.2344,69900.0],["2001-10-18",5.2144,5.2144,5.1141,5.1141,167000.0],["2001-10-19",5.1542,5.1542,5.074,5.074,3100.0],["2001-10-22",5.078,5.3748,5.078,5.2144,58500.0],["2001-10-23",5.1703,5.1703,5.1141,5.1141,37400.0],["2001-10-24",5.0138,5.0138,4.9938,4.9978,152400.0],["2001-10-25",4.9938,4.9938,4.9136,4.9136,4600.0],["2001-10-26",4.8734,4.9336,4.8534,4.9136,42100.0],["2001-10-29",4.9537,5.0138,4.9537,4.9938,6200.0],["2001-10-30",4.9938,5.0339,4.9777,4.9938,206300.0],["2001-10-31",4.9938,4.9938,4.9296,4.9336,126500.0],["2001-11-01",4.9176,4.9336,4.8735,4.8935,159200.0],["2001-11-02",4.8935,4.9136,4.8935,4.8935,107000.0],["2001-11-05",4.9136,4.9136,4.8935,4.8935,3100.0],["2001-11-06",4.8734,4.8855,4.8574,4.8734,19300.0],["2001-11-07",4.8735,4.8895,4.8534,4.8775,20000.0],["2001-11-08",4.8133,4.8173,4.7732,4.7772,67800.0],["2001-11-09",4.8133,4.8133,4.7732,4.7732,4800.0],["2001-11-12",4.7331,4.7692,4.713,4.7531,10100.0],["2001-11-13",4.7571,4.7892,4.7531,4.7692,86300.0],["2001-11-14",4.7732,4.8093,4.7531,4.8093,17800.0],["2001-11-15",4.7732,4.7732,4.7531,4.7531,2100.0],["2001-11-16",4.7732,4.7932,4.7732,4.7732,135600.0],["2001-11-19",4.7732,5.0138,4.7732,5.0058,36600.0],["2001-11-20",5.0339,5.5954,5.0339,5.5353,109900.0],["2001-11-21",5.4952,5.4952,5.4952,5.4952,100.0],["2001-11-23",5.5353,5.5353,5.3949,5.435,26900.0],["2001-11-26",5.4149,5.4149,5.3748,5.4149,9500.0],["2001-11-27",5.4069,5.435,5.3267,5.3989,29800.0],["2001-11-28",5.3989,5.3989,5.1141,5.1342,307900.0],["2001-11-29",5.1542,5.1743,5.1141,5.1342,26300.0],["2001-11-30",5.1622,5.1943,5.1141,5.1141,76600.0],["2001-12-03",5.1261,5.1943,5.1261,5.1462,42600.0],["2001-12-04",5.1743,5.1943,5.0339,5.1342,9900.0],["2001-12-05",5.1743,5.2946,5.1743,5.2304,477200.0],["2001-12-06",5.2705,5.2746,5.2545,5.2545,72800.0],["2001-12-07",5.2946,5.3026,5.2746,5.2746,23000.0],["2001-12-10",5.2986,5.4551,5.2866,5.4109,33400.0],["2001-12-11",5.4149,5.6155,5.3949,5.5273,104400.0],["2001-12-12",5.5353,5.5754,5.4149,5.5353,54700.0],["2001-12-13",5.5754,5.5754,5.4952,5.5353,57600.0],["2001-12-14",5.5553,5.5754,5.5353,5.5553,37500.0],["2001-12-17",5.5754,5.6155,5.5754,5.6155,96900.0],["2001-12-18",5.6155,5.6556,5.4751,5.4952,79800.0],["2001-12-19",5.5032,5.6356,5.5032,5.5995,71900.0],["2001-12-20",5.6155,5.6155,5.5954,5.6115,45000.0],["2001-12-21",5.6155,5.6556,5.6035,5.6315,50300.0],["2001-12-24",5.6315,5.8161,5.6315,5.7759,5400.0],["2001-12-26",5.8161,5.9364,5.8161,5.8762,24900.0],["2001-12-27",5.8842,6.0567,5.8842,6.0166,111100.0],["2001-12-28",6.0166,6.0567,6.0126,6.0166,36400.0],["2001-12-31",6.0567,6.177,6.0567,6.177,8300.0],["2002-01-02",6.1971,6.1971,6.169,6.173,6600.0],["2002-01-03",6.1971,6.2172,6.161,6.161,15400.0],["2002-01-04",6.1971,6.2773,6.1891,6.2573,56600.0],["2002-01-07",6.2372,6.2372,6.1971,6.1971,1200.0],["2002-01-08",6.177,6.3575,6.177,6.3174,125100.0],["2002-01-09",6.3014,6.4378,6.3014,6.3977,35500.0],["2002-01-10",6.4177,6.6463,6.3977,6.6183,195600.0],["2002-01-11",6.5782,6.5782,6.3776,6.4137,51700.0],["2002-01-14",6.4177,6.4177,6.3375,6.3375,43800.0],["2002-01-15",6.3776,6.3776,6.0968,6.0968,6600.0],["2002-01-16",6.1169,6.1169,6.0166,6.0166,5000.0],["2002-01-17",6.0567,6.0567,6.0166,6.0166,79700.0],["2002-01-18",5.9163,5.9163,5.9163,5.9163,7100.0],["2002-01-22",5.8963,5.8963,5.7158,5.788,52700.0],["2002-01-23",5.8161,5.8161,5.7759,5.812,201300.0],["2002-01-24",5.7759,5.8161,5.7759,5.788,48500.0],["2002-01-25",5.7759,5.812,5.7759,5.788,59900.0],["2002-01-28",5.7759,5.9564,5.7559,5.8562,151900.0],["2002-01-29",5.8562,5.9243,5.8361,5.8762,77000.0],["2002-01-30",5.796,5.796,5.5353,5.7759,65200.0],["2002-01-31",5.7679,5.7759,5.7238,5.7759,58500.0],["2002-02-01",5.7759,5.788,5.7559,5.78,15000.0],["2002-02-04",5.796,5.796,5.7358,5.7479,47100.0],["2002-02-05",5.7759,5.7759,5.7358,5.7759,94300.0],["2002-02-06",5.796,6.3776,5.796,6.1971,248500.0],["2002-02-07",6.0768,6.2172,6.0367,6.157,147700.0],["2002-02-08",6.1369,6.1369,5.8963,5.9364,31300.0],["2002-02-11",5.9885,6.0888,5.9885,6.0768,153800.0],["2002-02-12",5.9966,6.0166,5.9404,5.9404,87400.0],["2002-02-13",5.9765,6.2573,5.9765,6.177,116400.0],["2002-02-14",6.2372,6.2372,6.0567,6.149,78500.0],["2002-02-15",6.177,6.177,6.1169,6.157,137300.0],["2002-02-19",6.1169,6.1851,6.1089,6.1169,88600.0],["2002-02-20",6.0166,6.0166,5.8361,5.8682,69900.0],["2002-02-21",5.8281,5.8281,5.7639,5.7639,13100.0],["2002-02-22",5.7358,5.7358,5.2144,5.4751,160600.0],["2002-02-25",5.4149,5.4149,5.3588,5.3748,67600.0],["2002-02-26",5.3548,5.3548,5.2144,5.2344,35900.0],["2002-02-27",5.435,5.435,5.1542,5.1542,135800.0],["2002-02-28",5.3147,5.3147,5.2184,5.3147,76100.0],["2002-03-01",5.3548,5.3748,5.2144,5.3748,53500.0],["2002-03-04",5.4149,5.6957,5.3949,5.6957,69800.0],["2002-03-05",5.9163,6.1169,5.9163,6.0166,110500.0],["2002-03-06",6.0367,6.0768,6.0166,6.0567,10600.0],["2002-03-07",6.0768,6.3014,6.0768,6.2091,190900.0],["2002-03-08",6.2172,6.2573,6.177,6.2573,40200.0],["2002-03-11",6.2573,6.3375,6.2573,6.2813,41400.0],["2002-03-12",6.2853,6.2853,6.2172,6.2172,24100.0],["2002-03-13",6.2172,6.2172,6.1369,6.1369,5800.0],["2002-03-14",6.0968,6.0968,6.0768,6.0888,50300.0],["2002-03-15",6.1048,6.1369,6.1048,6.1369,4200.0],["2002-03-18",6.1369,6.1369,5.8161,5.8762,35100.0],["2002-03-19",5.8361,6.0487,5.7679,5.9324,180800.0],["2002-03-20",5.9564,5.9685,5.9244,5.9244,5000.0],["2002-03-21",5.9123,5.9163,5.8762,5.9163,72300.0],["2002-03-22",5.9163,6.177,5.9163,6.1169,54800.0],["2002-03-25",6.0367,6.0768,5.8642,5.9765,86900.0],["2002-03-26",6.0166,6.0166,5.6155,5.6155,36500.0],["2002-03-27",5.6556,5.8161,5.6556,5.8161,24300.0],["2002-03-28",5.8161,6.0567,5.8161,6.0567,72000.0],["2002-04-01",6.0888,6.2773,6.0888,6.2011,8300.0],["2002-04-02",6.1048,6.157,6.0567,6.0968,84500.0],["2002-04-03",6.0968,6.0968,6.0166,6.0326,57800.0],["2002-04-04",6.0567,6.0567,5.9885,6.0086,59100.0],["2002-04-05",5.9765,5.9966,5.796,5.804,87800.0],["2002-04-08",5.8361,5.9845,5.8161,5.8963,60100.0],["2002-04-09",5.9364,6.0166,5.9364,5.9765,71900.0],["2002-04-10",6.0086,6.4779,6.0086,6.3575,479800.0],["2002-04-11",6.3977,6.3977,6.2573,6.2974,143000.0],["2002-04-12",6.2974,6.4378,6.2974,6.3174,112400.0],["2002-04-15",6.3977,6.4378,6.3977,6.4217,71000.0],["2002-04-16",6.3575,6.4779,6.3575,6.4538,222500.0],["2002-04-17",6.4979,6.899,6.4939,6.8589,102400.0],["2002-04-18",7.0194,7.0194,6.53,6.53,114600.0],["2002-04-19",6.526,6.6905,6.4979,6.6905,121000.0],["2002-04-22",6.7105,6.8188,6.6784,6.8148,92300.0],["2002-04-23",6.7587,6.9592,6.7587,6.9031,17300.0],["2002-04-24",6.8188,6.8389,6.7185,6.8389,87000.0],["2002-04-25",6.8389,6.8389,6.8268,6.8268,3900.0],["2002-04-26",6.8068,6.8188,6.6784,6.6784,70200.0],["2002-04-29",6.7185,6.7185,6.7185,6.7185,2000.0],["2002-04-30",6.6784,6.7988,6.6784,6.7787,26600.0],["2002-05-01",6.7466,6.8188,6.6985,6.6985,116600.0],["2002-05-02",6.6985,6.7065,6.5782,6.6784,16500.0],["2002-05-03",6.6584,6.6584,6.2573,6.5701,151300.0],["2002-05-06",6.5782,6.5782,6.4378,6.5581,13800.0],["2002-05-07",6.6183,6.6183,6.4498,6.4578,17400.0],["2002-05-08",6.4378,6.4979,6.2172,6.2934,91800.0],["2002-05-09",6.2573,6.4177,6.2573,6.4137,172500.0],["2002-05-10",6.4137,6.4257,6.3776,6.4257,390100.0],["2002-05-13",6.4578,6.518,6.4578,6.4979,180000.0],["2002-05-14",6.518,6.6102,6.518,6.5982,38900.0],["2002-05-15",6.6183,6.6183,6.538,6.538,8000.0],["2002-05-16",6.5581,6.6183,6.538,6.5982,101800.0],["2002-05-17",6.5982,6.6102,6.5782,6.5782,92900.0],["2002-05-20",6.5862,6.6383,6.4979,6.4979,107700.0],["2002-05-21",6.518,6.6664,6.4578,6.6383,154000.0],["2002-05-22",6.6584,6.6985,6.5501,6.5501,23000.0],["2002-05-23",6.5902,6.5902,6.2974,6.4779,260900.0],["2002-05-24",6.5205,6.7335,6.4894,6.7247,50900.0],["2002-05-28",6.7247,6.9466,6.7247,6.9244,116100.0],["2002-05-29",6.88,6.9244,6.88,6.92,62200.0],["2002-05-30",6.9466,6.991,6.88,6.9022,95600.0],["2002-05-31",6.8578,6.8578,6.6137,6.7469,109400.0],["2002-06-03",6.7025,6.7025,6.5915,6.5959,72800.0],["2002-06-04",6.6359,6.6847,6.6137,6.6581,20100.0],["2002-06-05",6.6181,6.6492,6.6137,6.6448,65700.0],["2002-06-06",6.6803,6.7247,6.5249,6.5649,32200.0],["2002-06-07",6.5471,6.5471,6.192,6.3252,211100.0],["2002-06-10",6.3696,6.3784,6.3651,6.3651,8000.0],["2002-06-11",6.3918,6.4006,6.3296,6.3651,19400.0],["2002-06-12",6.3385,6.3385,6.1476,6.2053,59100.0],["2002-06-13",6.1698,6.192,6.0811,6.0811,79400.0],["2002-06-14",6.0811,6.0811,5.7703,5.9346,107000.0],["2002-06-17",5.8147,5.9479,5.726,5.9257,27900.0],["2002-06-18",5.9479,6.0322,5.9079,6.0322,51800.0],["2002-06-19",6.0012,6.2053,6.0012,6.1388,148500.0],["2002-06-20",6.1388,6.192,5.9967,6.0056,62500.0],["2002-06-21",5.9257,5.9257,5.8813,5.8813,9300.0],["2002-06-24",5.9035,5.9035,5.1489,5.3664,278200.0],["2002-06-25",5.3487,5.3487,5.1534,5.1977,69700.0],["2002-06-26",5.1844,5.3709,5.1445,5.2599,95600.0],["2002-06-27",5.2821,5.6594,5.2821,5.4818,194600.0],["2002-06-28",5.5262,5.7348,5.5262,5.726,78500.0],["2002-07-01",5.7703,5.8724,5.7703,5.8147,25600.0],["2002-07-02",5.8369,6.0056,5.7703,5.828,77200.0],["2002-07-03",5.8591,6.0589,5.8591,6.0367,10300.0],["2002-07-05",6.05,6.2142,6.05,6.2142,6600.0],["2002-07-08",6.2586,6.3918,6.2586,6.3696,31500.0],["2002-07-09",6.3696,6.5738,6.3607,6.5738,120800.0],["2002-07-10",6.6137,6.6137,6.4805,6.4805,143000.0],["2002-07-11",6.4362,6.4362,6.2142,6.2808,61600.0],["2002-07-12",6.2764,6.2852,6.1476,6.1698,39900.0],["2002-07-15",6.1698,6.192,6.121,6.1254,90800.0],["2002-07-16",6.1254,6.1254,5.9923,6.0056,68900.0],["2002-07-17",6.0145,6.3651,6.0145,6.3252,27200.0],["2002-07-18",6.3918,6.3918,6.303,6.303,266500.0],["2002-07-19",6.2586,6.303,6.2586,6.2764,48000.0],["2002-07-22",6.232,6.2808,6.2231,6.2719,11300.0],["2002-07-23",6.2719,6.374,6.2586,6.3474,48000.0],["2002-07-24",6.303,6.303,6.0145,6.0145,82700.0],["2002-07-25",6.0145,6.1476,6.0145,6.0145,189500.0],["2002-07-26",6.0012,6.01,5.7925,5.7925,25400.0],["2002-07-29",5.9923,5.9923,5.7703,5.7703,48800.0],["2002-07-30",5.726,6.0944,5.726,5.9568,68800.0],["2002-07-31",5.9435,5.9435,5.7703,5.8147,11900.0],["2002-08-01",5.7038,5.7171,5.3043,5.4064,167300.0],["2002-08-02",5.4064,5.5262,5.2821,5.4596,78500.0],["2002-08-05",5.4152,5.4152,5.1889,5.1933,128500.0],["2002-08-06",5.2599,5.3043,5.2377,5.2776,74000.0],["2002-08-07",5.4152,5.5129,5.3265,5.5129,83200.0],["2002-08-08",5.5262,5.6594,5.5262,5.6594,144600.0],["2002-08-09",5.5573,5.6594,5.4596,5.6594,107300.0],["2002-08-12",5.7038,5.7038,5.6816,5.6949,18100.0],["2002-08-13",5.7038,5.9479,5.7038,5.8236,44200.0],["2002-08-14",5.7925,5.8414,5.5706,5.5706,26700.0],["2002-08-15",5.5706,5.5706,5.2155,5.3753,220700.0],["2002-08-16",5.3931,5.4818,5.3575,5.4596,69400.0],["2002-08-19",5.504,5.504,5.504,5.504,200.0],["2002-08-20",5.5484,5.5484,5.5484,5.5484,5000.0],["2002-08-21",5.5617,5.5839,5.5262,5.5262,47900.0],["2002-08-22",5.5662,5.5662,5.3709,5.4152,18700.0],["2002-08-23",5.3709,5.3709,5.2377,5.3043,81400.0],["2002-08-26",5.2821,5.3975,5.2688,5.3709,51700.0],["2002-08-27",5.4152,5.6283,5.4152,5.5928,13100.0],["2002-08-28",5.6372,5.6372,5.5262,5.5484,20400.0],["2002-08-29",5.5484,5.6372,5.2821,5.3354,65400.0],["2002-08-30",5.3354,5.3797,5.3265,5.3664,9200.0],["2002-09-03",5.4108,5.5528,5.4108,5.5528,32300.0],["2002-09-04",5.5484,5.5928,5.5484,5.5928,72500.0],["2002-09-05",5.5262,5.5262,5.4108,5.4108,29400.0],["2002-09-06",5.3709,5.3709,5.3442,5.3575,41500.0],["2002-09-09",5.3709,5.3797,5.3265,5.3709,12300.0],["2002-09-10",5.3709,5.3931,5.3709,5.3931,48100.0],["2002-09-11",5.2155,5.433,5.2155,5.4197,44400.0],["2002-09-12",5.4152,5.4152,5.3664,5.3664,16400.0],["2002-09-13",5.3265,5.3265,5.1045,5.1134,225100.0],["2002-09-16",5.1489,5.3176,5.1489,5.3087,31100.0],["2002-09-17",5.3132,5.3132,5.2155,5.3043,32900.0],["2002-09-18",5.3265,5.3487,5.0557,5.0601,32600.0],["2002-09-19",5.1045,5.1045,4.6607,4.7139,77500.0],["2002-09-20",4.7716,4.9314,4.7716,4.8737,373600.0],["2002-09-23",4.8826,4.927,4.7494,4.887,101700.0],["2002-09-24",4.7938,4.7938,4.6385,4.6385,152700.0],["2002-09-25",4.6829,4.8693,4.6784,4.8693,55000.0],["2002-09-26",4.8826,4.8826,4.6385,4.8471,93500.0],["2002-09-27",4.816,4.816,4.6163,4.7272,51200.0],["2002-09-30",4.7716,4.9714,4.7716,4.8826,61300.0],["2002-10-01",4.8915,4.9137,4.7938,4.816,13800.0],["2002-10-02",4.8515,4.8604,4.8382,4.8604,2000.0],["2002-10-03",4.9048,4.9048,4.9048,4.9048,8100.0],["2002-10-04",4.9492,5.0069,4.8515,4.8515,32000.0],["2002-10-07",4.8382,4.8382,4.7716,4.816,2200.0],["2002-10-08",4.816,4.8826,4.6163,4.6163,61300.0],["2002-10-09",4.6385,4.6829,4.6385,4.674,31700.0],["2002-10-10",4.674,4.674,4.674,4.674,0.0],["2002-10-11",4.6962,4.816,4.6962,4.8071,6000.0],["2002-10-14",4.5497,4.7272,4.5275,4.7272,29400.0],["2002-10-15",4.7716,4.8604,4.7628,4.8382,43200.0],["2002-10-16",4.8826,4.9936,4.8826,4.927,22200.0],["2002-10-17",4.9714,5.0158,4.9714,5.0158,51800.0],["2002-10-18",4.9936,4.9936,4.927,4.9492,20600.0],["2002-10-21",4.9137,4.927,4.9137,4.927,51300.0],["2002-10-22",4.9714,4.9714,4.8737,4.8782,8500.0],["2002-10-23",4.8782,4.8782,4.816,4.8604,69900.0],["2002-10-24",4.8826,4.9936,4.8826,4.9936,33300.0],["2002-10-25",4.9936,4.9936,4.8604,4.8648,30200.0],["2002-10-28",4.8737,4.9048,4.8427,4.8737,32100.0],["2002-10-29",4.8737,4.8737,4.7938,4.8338,10100.0],["2002-10-30",4.8604,4.8826,4.7716,4.8382,63900.0],["2002-10-31",4.8382,4.887,4.8382,4.887,425500.0],["2002-11-01",4.8826,5.1267,4.8826,5.1267,95500.0],["2002-11-04",5.1711,5.3709,5.1622,5.1622,72600.0],["2002-11-05",5.1756,5.2288,5.0823,5.0868,27200.0],["2002-11-06",5.0868,5.0868,4.9581,4.9847,70200.0],["2002-11-07",4.9847,4.9847,4.9625,4.9625,500.0],["2002-11-08",4.9625,4.9625,4.816,4.8826,222800.0],["2002-11-11",4.8826,4.9048,4.8604,4.8826,102700.0],["2002-11-12",4.8693,4.8782,4.8604,4.8737,10300.0],["2002-11-13",4.8737,4.8737,4.7272,4.7406,75100.0],["2002-11-14",4.7716,4.7938,4.5675,4.5719,40200.0],["2002-11-15",4.5275,4.5497,4.4831,4.4831,24700.0],["2002-11-18",4.5053,4.5053,4.2168,4.3278,573600.0],["2002-11-19",4.3278,4.4254,4.3233,4.3943,155400.0],["2002-11-20",4.4387,4.5497,4.3721,4.5497,50100.0],["2002-11-21",4.5719,4.7628,4.5009,4.7317,79800.0],["2002-11-22",4.7184,4.8604,4.705,4.8604,123800.0],["2002-11-25",4.8826,5.0069,4.8604,4.8959,97600.0],["2002-11-26",4.9492,4.9492,4.6829,4.7051,34200.0],["2002-11-27",4.7494,4.7494,4.5053,4.563,41700.0],["2002-11-29",4.7494,4.7494,4.6962,4.6962,28500.0],["2002-12-02",4.7051,4.8648,4.7051,4.7805,100800.0],["2002-12-03",4.7849,4.7849,4.5275,4.5275,39600.0],["2002-12-04",4.5142,4.6607,4.5142,4.634,43700.0],["2002-12-05",4.6607,4.9048,4.6607,4.8604,74700.0],["2002-12-06",4.8604,4.9048,4.7716,4.8027,14900.0],["2002-12-09",4.7716,4.7716,4.6607,4.7317,30700.0],["2002-12-10",4.7406,4.8382,4.7361,4.8249,6200.0],["2002-12-11",4.8382,4.8382,4.7272,4.7716,36400.0],["2002-12-12",4.7716,4.8826,4.7494,4.8826,18400.0],["2002-12-13",4.8826,4.9137,4.8382,4.9048,9900.0],["2002-12-16",4.9359,4.9936,4.9225,4.9492,5600.0],["2002-12-17",4.927,4.9314,4.9048,4.9048,42000.0],["2002-12-18",4.8782,4.9359,4.8782,4.9137,28000.0],["2002-12-19",4.9137,4.927,4.8826,4.9181,28300.0],["2002-12-20",4.9048,5.0823,4.9004,5.0735,37400.0],["2002-12-23",5.038,5.1134,5.038,5.1045,37400.0],["2002-12-24",5.1134,5.1134,5.1001,5.1001,600.0],["2002-12-26",5.1001,5.1267,5.0823,5.0823,2100.0],["2002-12-27",5.1045,5.1267,5.0823,5.1267,11900.0],["2002-12-30",5.1489,5.1489,5.1045,5.1267,3800.0],["2002-12-31",5.109,5.2155,4.9714,5.2155,41900.0],["2003-01-02",5.2111,5.2643,5.1889,5.2643,10900.0],["2003-01-03",5.1933,5.4818,5.1045,5.4818,27500.0],["2003-01-06",5.4818,5.5262,5.4374,5.4641,103400.0],["2003-01-07",5.4374,5.4863,5.3265,5.4152,67000.0],["2003-01-08",5.4064,5.4508,5.4064,5.4374,30900.0],["2003-01-09",5.4596,5.5706,5.3265,5.3265,144100.0],["2003-01-10",5.3265,5.3309,5.0823,5.0823,140900.0],["2003-01-13",5.1045,5.14,5.1045,5.1223,17200.0],["2003-01-14",5.1045,5.1045,5.0158,5.0335,172600.0],["2003-01-15",5.0158,5.0779,4.9714,5.0158,245900.0],["2003-01-16",5.038,5.038,4.9492,4.9714,91400.0],["2003-01-17",4.9492,4.9936,4.9048,4.9936,22600.0],["2003-01-21",5.0069,5.0069,4.8648,4.8648,55300.0],["2003-01-22",4.8648,4.8826,4.7272,4.7272,19100.0],["2003-01-23",4.7716,4.7716,4.5497,4.6163,10400.0],["2003-01-24",4.6607,4.6607,4.4121,4.4254,49000.0],["2003-01-27",4.4077,4.5186,4.3588,4.4032,12000.0],["2003-01-28",4.4476,4.4609,4.3721,4.3943,63300.0],["2003-01-29",4.421,4.5053,4.4165,4.4831,114900.0],["2003-01-30",4.5186,4.7095,4.5186,4.7006,84000.0],["2003-01-31",4.7095,4.7272,4.6695,4.7184,27000.0],["2003-02-03",4.7494,4.8826,4.745,4.7938,121100.0],["2003-02-04",4.8382,4.8826,4.8071,4.8782,43700.0],["2003-02-05",4.8826,4.9669,4.8826,4.9048,101600.0],["2003-02-06",4.8915,4.8915,4.816,4.8249,6000.0],["2003-02-07",4.8205,4.8604,4.7539,4.8604,55000.0],["2003-02-10",4.8604,4.9891,4.8382,4.9891,74700.0],["2003-02-11",4.8826,4.9536,4.8338,4.8426,110000.0],["2003-02-12",4.8604,4.8826,4.7494,4.7938,106500.0],["2003-02-13",4.816,4.816,4.6163,4.6873,63000.0],["2003-02-14",4.6962,4.7361,4.5763,4.6829,29200.0],["2003-02-18",4.6917,4.7272,4.6562,4.7139,92000.0],["2003-02-19",4.7583,4.8338,4.6784,4.7051,93000.0],["2003-02-20",4.7494,4.816,4.6607,4.7184,101700.0],["2003-02-21",4.7272,4.7849,4.5985,4.6829,36100.0],["2003-02-24",4.6473,4.6784,4.6296,4.6429,18600.0],["2003-02-25",4.6163,4.6385,4.4165,4.5941,26600.0],["2003-02-26",4.5497,4.5541,4.4876,4.5497,89200.0],["2003-02-27",4.5719,4.5941,4.4387,4.452,43800.0],["2003-02-28",4.4831,4.5053,4.4387,4.5053,24600.0],["2003-03-03",4.5719,4.5896,4.5719,4.5896,16100.0],["2003-03-04",4.5896,4.5896,4.5231,4.5675,31000.0],["2003-03-05",4.5719,4.6118,4.4387,4.5763,204300.0],["2003-03-06",4.563,4.6873,4.563,4.6873,50600.0],["2003-03-07",4.705,4.7938,4.705,4.7894,26900.0],["2003-03-10",4.816,4.8293,4.7272,4.7938,70800.0],["2003-03-11",4.8205,4.9048,4.8027,4.8116,22400.0],["2003-03-12",4.8382,4.9048,4.8249,4.8471,10100.0],["2003-03-13",4.8826,4.8959,4.7805,4.8382,59600.0],["2003-03-14",4.8737,4.8737,4.6873,4.7095,113000.0],["2003-03-17",4.674,4.8293,4.674,4.7938,49400.0],["2003-03-18",4.8382,4.8826,4.7938,4.8782,77400.0],["2003-03-19",4.816,5.0069,4.8116,4.9137,111100.0],["2003-03-20",4.9137,5.0912,4.9137,5.0424,26400.0],["2003-03-21",4.998,5.1356,4.998,5.038,35200.0],["2003-03-24",5.0601,5.1445,5.0601,5.1134,3900.0],["2003-03-25",5.0601,5.069,4.9048,4.9447,8200.0],["2003-03-26",4.927,4.927,4.8826,4.8826,700.0],["2003-03-27",4.8959,4.9181,4.8382,4.8382,9900.0],["2003-03-28",4.8471,4.9048,4.8382,4.887,22800.0],["2003-03-31",4.8826,4.9492,4.8648,4.9492,199600.0],["2003-04-01",4.9936,5.2377,4.9936,5.1667,77200.0],["2003-04-02",5.1578,5.1711,5.1312,5.1312,10500.0],["2003-04-03",5.0601,5.0912,5.0601,5.0912,42700.0],["2003-04-04",5.069,5.069,4.9048,5.0069,80000.0],["2003-04-07",5.2155,5.2155,5.0601,5.0957,82800.0],["2003-04-08",5.1045,5.2155,5.1045,5.1489,19000.0],["2003-04-09",5.1711,5.1711,4.8826,4.8915,12000.0],["2003-04-10",4.8915,4.927,4.8782,4.927,84200.0],["2003-04-11",4.9492,4.9492,4.9092,4.9092,2900.0],["2003-04-14",4.8959,4.9581,4.8959,4.9314,1100.0],["2003-04-15",4.9936,5.1844,4.9936,5.0912,95000.0],["2003-04-16",5.1267,5.1489,5.1045,5.1045,22200.0],["2003-04-17",5.1223,5.2599,5.1223,5.2377,19500.0],["2003-04-21",5.2599,5.2599,5.2599,5.2599,300.0],["2003-04-22",5.2732,5.2821,5.2555,5.2732,7000.0],["2003-04-23",5.3265,5.7481,5.3265,5.726,140000.0],["2003-04-24",5.6372,5.6594,5.5706,5.5928,144300.0],["2003-04-25",5.5839,5.5928,5.5839,5.5884,79600.0],["2003-04-28",5.615,5.6816,5.6017,5.6594,72700.0],["2003-04-29",5.6816,5.726,5.6771,5.7038,35900.0],["2003-04-30",5.726,5.757,5.6816,5.686,40500.0],["2003-05-01",5.686,5.686,5.5262,5.6017,24400.0],["2003-05-02",5.5928,5.6061,5.5573,5.5928,44700.0],["2003-05-05",5.615,5.6372,5.6061,5.6372,13500.0],["2003-05-06",5.6683,5.8813,5.6594,5.8325,148400.0],["2003-05-07",5.8236,5.8236,5.7615,5.7703,60100.0],["2003-05-08",5.757,5.8192,5.7304,5.8147,106400.0],["2003-05-09",5.8147,5.9923,5.8147,5.9923,113200.0],["2003-05-12",6.0278,6.0589,6.0278,6.0455,3300.0],["2003-05-13",6.0455,6.1254,6.0367,6.1166,41500.0],["2003-05-14",6.161,6.161,6.161,6.161,300.0],["2003-05-15",6.161,6.161,6.0633,6.0633,49500.0],["2003-05-16",6.1077,6.1077,6.0278,6.0766,7200.0],["2003-05-19",6.0367,6.0367,5.7703,5.7703,19200.0],["2003-05-20",5.8147,5.8147,5.7703,5.7703,23700.0],["2003-05-21",5.7925,5.8547,5.7925,5.8369,21400.0],["2003-05-22",5.877,6.066,5.7987,5.9646,82400.0],["2003-05-23",5.9646,6.0153,5.937,6.0153,31700.0],["2003-05-27",5.9692,5.9923,5.9047,5.9323,24500.0],["2003-05-28",5.9692,6.043,5.9001,6.0384,15900.0],["2003-05-29",6.0153,6.3149,6.0153,6.3011,37400.0],["2003-05-30",6.338,6.3518,6.1121,6.3057,30900.0],["2003-06-02",6.3518,6.361,6.3149,6.3149,137200.0],["2003-06-03",6.361,6.361,5.877,6.1305,247200.0],["2003-06-04",6.1766,6.3103,6.1259,6.2227,38200.0],["2003-06-05",6.2227,6.338,6.2227,6.2688,48300.0],["2003-06-06",6.3702,6.3841,6.2919,6.361,71500.0],["2003-06-09",6.3841,6.3887,6.3149,6.3887,14300.0],["2003-06-10",6.4348,6.7759,6.338,6.6238,154900.0],["2003-06-11",6.6514,6.6514,6.5915,6.5915,10000.0],["2003-06-12",6.5638,6.5638,6.5638,6.5638,400.0],["2003-06-13",6.6099,6.8312,6.5454,6.8312,221700.0],["2003-06-16",6.822,6.9556,6.8127,6.9556,235300.0],["2003-06-17",6.9464,6.951,6.7528,6.7805,140700.0],["2003-06-18",6.8496,6.9142,6.8127,6.8127,2200.0],["2003-06-19",6.822,7.3705,6.822,7.2599,132100.0],["2003-06-20",7.352,7.352,7.1723,7.2138,80500.0],["2003-06-23",7.2138,7.2322,7.1216,7.1446,153100.0],["2003-06-24",7.1538,7.1538,7.117,7.117,5400.0],["2003-06-25",7.117,7.117,7.0294,7.0524,150700.0],["2003-06-26",6.9142,6.9188,6.7298,6.7759,33200.0],["2003-06-27",6.739,6.7759,6.7252,6.7298,7700.0],["2003-06-30",6.7298,6.7666,6.7206,6.7436,53400.0],["2003-07-01",6.7528,6.9141,6.7298,6.9049,107200.0],["2003-07-02",6.6837,6.8911,6.6837,6.8865,48900.0],["2003-07-03",6.8819,6.8819,6.8312,6.8358,1300.0],["2003-07-07",6.8819,6.9372,6.8358,6.8358,10100.0],["2003-07-08",6.845,6.845,6.6376,6.7298,21000.0],["2003-07-09",6.7528,6.7528,6.4209,6.7067,44200.0],["2003-07-10",6.6837,6.6837,6.5684,6.6007,19600.0],["2003-07-11",6.5546,6.7482,6.4532,6.7482,62100.0],["2003-07-14",6.7943,6.9649,6.7943,6.9649,136100.0],["2003-07-15",6.9833,6.9833,6.822,6.9049,17900.0],["2003-07-16",6.9372,6.9602,6.845,6.9003,65200.0],["2003-07-17",6.9049,6.9049,6.8404,6.8496,13100.0],["2003-07-18",6.8681,6.8681,6.5362,6.6376,24800.0],["2003-07-21",6.6837,6.7067,6.5823,6.7067,23600.0],["2003-07-22",6.7298,6.7298,6.6238,6.6606,37000.0],["2003-07-23",6.656,6.6745,6.6145,6.6699,6100.0],["2003-07-24",6.7206,6.9602,6.7113,6.9049,136200.0],["2003-07-25",6.9602,7.0063,6.9326,6.9971,93600.0],["2003-07-28",7.0294,7.0294,6.9372,6.9372,41500.0],["2003-07-29",6.9602,6.9925,6.9602,6.9879,32800.0],["2003-07-30",6.9971,6.9971,6.9188,6.9188,30200.0],["2003-07-31",6.9142,6.9326,6.822,6.9326,7200.0],["2003-08-01",6.9833,7.0202,6.928,7.0063,29700.0],["2003-08-04",6.9925,7.0109,6.951,6.9833,49900.0],["2003-08-05",6.9833,7.0432,6.9833,7.0294,48700.0],["2003-08-06",7.0432,7.2921,7.0432,7.2599,184400.0],["2003-08-07",7.2599,7.3797,7.2599,7.3751,211600.0],["2003-08-08",7.4212,7.435,7.2506,7.2599,146600.0],["2003-08-11",7.2829,7.2829,7.2552,7.2552,7400.0],["2003-08-12",7.329,7.352,7.2184,7.2829,25200.0],["2003-08-13",7.2368,7.246,7.1446,7.1677,23100.0],["2003-08-14",7.2138,7.246,7.1907,7.2368,62300.0],["2003-08-15",7.2783,7.3013,7.2783,7.3013,12000.0],["2003-08-18",7.3013,7.306,7.2276,7.2322,81100.0],["2003-08-19",7.2138,7.2599,7.1677,7.2322,33100.0],["2003-08-20",7.2599,7.2599,7.1446,7.1492,19300.0],["2003-08-21",7.1907,7.1907,7.1216,7.1216,21400.0],["2003-08-22",7.1262,7.1907,7.0063,7.0063,16000.0],["2003-08-25",7.0432,7.0617,7.0063,7.0202,9900.0],["2003-08-26",7.0524,7.0524,7.0156,7.0156,2300.0],["2003-08-27",7.0617,7.0617,7.0294,7.0386,6400.0],["2003-08-28",7.0478,7.0524,6.8404,6.8681,14400.0],["2003-08-29",6.8681,6.8681,6.8358,6.8542,8800.0],["2003-09-02",6.8542,6.9464,6.845,6.9464,113900.0],["2003-09-03",6.9925,7.1031,6.9602,7.0755,31100.0],["2003-09-04",7.0294,7.0386,6.7298,6.7759,35600.0],["2003-09-05",6.822,6.9372,6.762,6.9372,89100.0],["2003-09-08",6.9833,7.1677,6.9833,7.0893,67100.0],["2003-09-09",7.0755,7.3106,7.0755,7.1999,33800.0],["2003-09-10",7.1677,7.2092,7.0755,7.1446,91700.0],["2003-09-11",7.1907,7.223,7.0985,7.223,76800.0],["2003-09-12",7.2599,7.2599,7.0294,7.0709,9600.0],["2003-09-15",7.0524,7.0524,6.9602,6.9602,15600.0],["2003-09-16",7.0063,7.0524,7.0063,7.0386,15100.0],["2003-09-17",7.0755,7.0755,6.8681,6.9372,29400.0],["2003-09-18",6.9142,6.9142,6.7528,6.8681,35800.0],["2003-09-19",6.9142,6.9142,6.7851,6.9003,15500.0],["2003-09-22",6.9141,6.9141,6.7989,6.822,21800.0],["2003-09-23",6.845,6.8911,6.7989,6.8911,29400.0],["2003-09-24",6.8819,6.9372,6.845,6.845,127100.0],["2003-09-25",6.845,6.845,6.7989,6.822,8000.0],["2003-09-26",6.7989,6.7989,6.7528,6.7528,29000.0],["2003-09-29",6.7067,6.7666,6.6837,6.7528,13000.0],["2003-09-30",6.7298,6.7759,6.7298,6.7759,52300.0],["2003-10-01",6.7298,6.7805,6.7298,6.7759,36800.0],["2003-10-02",6.7759,6.8911,6.7759,6.8127,177500.0],["2003-10-03",6.7067,6.9556,6.7067,6.9464,26800.0],["2003-10-06",6.9833,7.0524,6.9833,7.0294,17900.0],["2003-10-07",7.0063,7.0985,7.0063,7.0801,71500.0],["2003-10-08",7.0985,7.0985,7.0524,7.0801,23300.0],["2003-10-09",7.1262,7.2368,7.0985,7.223,26600.0],["2003-10-10",7.2599,7.836,7.2552,7.6793,160800.0],["2003-10-13",7.6793,7.6978,7.4949,7.5134,12600.0],["2003-10-14",7.5825,7.5825,7.5226,7.541,4700.0],["2003-10-15",7.4949,7.4949,7.2829,7.3659,10300.0],["2003-10-16",7.3751,7.5134,7.3751,7.5134,73200.0],["2003-10-17",7.4903,7.5134,7.4166,7.5088,10300.0],["2003-10-20",7.5549,7.6517,7.541,7.6056,41300.0],["2003-10-21",7.6517,7.7899,7.647,7.7669,32000.0],["2003-10-22",7.813,7.8591,7.7669,7.7807,70000.0],["2003-10-23",7.7899,7.8453,7.73,7.7577,20900.0],["2003-10-24",7.7899,7.9513,7.7761,7.8084,51400.0],["2003-10-27",7.836,7.9052,7.8268,7.8314,83700.0],["2003-10-28",7.8591,7.8867,7.8314,7.8545,33700.0],["2003-10-29",7.836,8.3615,7.836,8.1495,149100.0],["2003-10-30",8.1817,8.1817,7.9513,8.0942,25700.0],["2003-10-31",8.0665,8.1587,7.9651,7.9651,44000.0],["2003-11-03",7.9743,8.0665,7.9743,7.9881,74400.0],["2003-11-04",8.0342,8.0942,7.9974,8.0942,119500.0],["2003-11-05",8.1356,8.2048,8.1034,8.1126,66100.0],["2003-11-06",8.0896,8.108,8.0619,8.0665,84500.0],["2003-11-07",8.0665,8.0896,8.0481,8.0757,51900.0],["2003-11-10",8.1357,8.1587,8.1126,8.1449,22000.0],["2003-11-11",8.1495,8.1587,8.0665,8.1587,377000.0],["2003-11-12",8.2048,8.2048,8.1264,8.1264,39700.0],["2003-11-13",8.1587,8.2048,8.1264,8.1864,190300.0],["2003-11-14",8.2048,8.2048,8.1541,8.1587,14200.0],["2003-11-17",8.1817,8.214,8.1172,8.1172,13700.0],["2003-11-18",8.1356,8.1587,8.1172,8.1264,61400.0],["2003-11-19",8.1587,8.1587,7.9743,7.9743,78200.0],["2003-11-20",8.0158,8.0296,7.9743,7.9743,82200.0],["2003-11-21",7.9974,8.0204,7.9651,7.9881,129200.0],["2003-11-24",7.9881,7.9881,7.707,7.7669,196900.0],["2003-11-25",7.7899,7.8268,7.6978,7.7669,25500.0],["2003-11-26",7.813,7.8222,7.7485,7.7623,8600.0],["2003-11-28",7.7623,7.7623,7.4258,7.5364,102400.0],["2003-12-01",7.5364,7.6378,7.4442,7.624,78900.0],["2003-12-02",7.6517,7.6839,7.624,7.6286,16100.0],["2003-12-03",7.7438,7.8176,7.6563,7.7116,49500.0],["2003-12-04",7.7669,7.7807,7.6286,7.6609,45800.0],["2003-12-05",7.6517,7.7438,7.6056,7.6056,21900.0],["2003-12-08",7.5825,7.6286,7.5318,7.5549,20100.0],["2003-12-09",7.5134,7.5318,7.4673,7.518,51100.0],["2003-12-10",7.4903,7.5088,7.352,7.3981,42900.0],["2003-12-11",7.4442,7.4673,7.4212,7.4673,77200.0],["2003-12-12",7.4673,7.4673,7.4442,7.4535,10900.0],["2003-12-15",7.4673,7.4903,7.4673,7.4857,85600.0],["2003-12-16",7.4857,7.5134,7.4581,7.5134,133700.0],["2003-12-17",7.5364,7.5825,7.5134,7.5595,39300.0],["2003-12-18",7.5595,7.7853,7.5595,7.7438,21800.0],["2003-12-19",7.836,7.8821,7.8084,7.8591,105600.0],["2003-12-22",7.8591,7.8683,7.836,7.8499,92400.0],["2003-12-23",7.8591,7.8591,7.7531,7.8038,88400.0],["2003-12-24",7.7899,7.8775,7.7899,7.836,18200.0],["2003-12-26",7.836,7.9006,7.836,7.8591,2700.0],["2003-12-29",7.9374,8.0803,7.9374,8.0665,12600.0],["2003-12-30",8.0435,8.0942,7.9743,7.9743,23800.0],["2003-12-31",7.9743,8.1126,7.9421,8.1126,20400.0],["2004-01-02",8.1126,8.1356,8.0527,8.0665,24500.0],["2004-01-05",8.1357,8.1357,8.0112,8.0112,55000.0],["2004-01-06",8.0435,8.1126,8.0158,8.0158,70700.0],["2004-01-07",8.0435,8.1357,8.0435,8.1357,58600.0],["2004-01-08",8.1817,8.297,8.1126,8.2463,23700.0],["2004-01-09",8.2924,8.297,8.1541,8.1587,33000.0],["2004-01-12",8.3431,8.4906,8.3385,8.4583,658600.0],["2004-01-13",8.4583,8.4767,8.3707,8.4445,71500.0],["2004-01-14",8.4814,9.2189,8.4814,8.9884,221600.0],["2004-01-15",8.9884,8.9884,8.5275,8.6842,70000.0],["2004-01-16",8.7118,8.8639,8.7026,8.8271,51800.0],["2004-01-20",8.804,9.1267,8.7948,9.0575,74600.0],["2004-01-21",9.0299,9.1958,9.0114,9.1036,51100.0],["2004-01-22",9.1036,9.2189,9.1036,9.1728,44800.0],["2004-01-23",9.2189,9.2327,9.1728,9.1958,22000.0],["2004-01-26",9.2004,9.2696,9.1036,9.1267,119300.0],["2004-01-27",9.1036,9.1912,9.0944,9.1267,66300.0],["2004-01-28",9.1958,9.2096,8.9653,9.0345,25400.0],["2004-01-29",8.9653,9.0114,8.8732,8.993,12300.0],["2004-01-30",8.9884,9.0529,8.8962,8.9193,106500.0],["2004-02-02",9.0114,9.0575,8.9884,8.9976,70600.0],["2004-02-03",9.0114,9.1267,9.0114,9.1175,149700.0],["2004-02-04",9.1728,9.2189,9.1497,9.1682,66600.0],["2004-02-05",9.1682,9.3111,9.1682,9.2189,100200.0],["2004-02-06",9.288,9.3433,9.265,9.3341,28900.0],["2004-02-09",9.4032,9.5047,9.3802,9.4862,134200.0],["2004-02-10",9.5185,9.5323,9.5,9.5323,4100.0],["2004-02-11",9.4954,9.6429,9.4954,9.6429,6900.0],["2004-02-12",9.9794,10.0808,9.9149,10.0025,274900.0],["2004-02-13",10.0486,10.1177,10.0255,10.0762,246100.0],["2004-02-17",10.0255,10.1869,10.0209,10.1869,144900.0],["2004-02-18",10.2099,10.3436,10.1868,10.2744,26200.0],["2004-02-19",10.279,10.3712,10.2744,10.3251,76500.0],["2004-02-20",10.3021,10.3021,9.7812,10.0486,53300.0],["2004-02-23",10.0947,10.0947,9.855,9.8826,7500.0],["2004-02-24",9.8826,10.0025,9.8411,9.9057,23800.0],["2004-02-25",9.9794,10.15,9.9794,10.1408,61200.0],["2004-02-26",10.2099,10.2099,10.0301,10.1315,22300.0],["2004-02-27",10.1408,10.1408,10.0947,10.1177,15200.0],["2004-03-01",10.1177,10.1177,9.9794,10.0209,16100.0],["2004-03-02",10.0486,10.0854,9.8642,9.9333,63400.0],["2004-03-03",9.9564,10.0163,9.9564,9.9794,7700.0],["2004-03-04",9.9333,9.9333,9.7259,9.7674,41400.0],["2004-03-05",9.795,9.8642,9.772,9.8273,44300.0],["2004-03-08",9.8872,9.8872,9.7029,9.7628,48900.0],["2004-03-09",9.795,9.8135,9.7029,9.7674,102500.0],["2004-03-10",9.772,9.7766,9.3571,9.4493,64000.0],["2004-03-11",9.4954,9.5876,9.4954,9.5554,81600.0],["2004-03-12",9.6337,9.7259,9.5231,9.6107,33500.0],["2004-03-15",9.5876,9.772,9.5876,9.7029,82000.0],["2004-03-16",9.8181,9.8826,9.7305,9.8089,50200.0],["2004-03-17",9.8642,9.878,9.7167,9.7997,29000.0],["2004-03-18",9.8965,9.8965,9.6752,9.772,13200.0],["2004-03-19",9.7029,9.7904,9.6798,9.6844,6700.0],["2004-03-22",9.7029,9.7259,9.5415,9.5646,139500.0],["2004-03-23",9.5876,9.6337,9.5,9.5185,45100.0],["2004-03-24",9.5876,9.5876,9.394,9.4908,61700.0],["2004-03-25",9.4954,9.6337,9.4954,9.6061,109000.0],["2004-03-26",9.6245,9.6291,9.5415,9.5968,93100.0],["2004-03-29",9.7121,9.7121,9.4954,9.5323,30100.0],["2004-03-30",9.5415,9.5784,9.5415,9.5554,41300.0],["2004-03-31",9.5554,9.6475,9.5554,9.6107,78000.0],["2004-04-01",9.6337,9.795,9.6337,9.6752,187200.0],["2004-04-02",9.749,9.8365,9.7075,9.7075,47500.0],["2004-04-05",9.7259,9.7259,9.4862,9.5185,44100.0],["2004-04-06",9.5231,9.5415,9.3802,9.4586,38100.0],["2004-04-07",9.4724,9.4724,9.3894,9.4493,40600.0],["2004-04-08",9.4401,9.4447,9.3341,9.4125,12500.0],["2004-04-12",9.4263,9.4493,9.1866,9.2419,27100.0],["2004-04-13",9.265,9.288,8.9884,9.0575,76900.0],["2004-04-14",9.0944,9.1451,9.076,9.0806,137800.0],["2004-04-15",9.1267,9.2004,9.1036,9.2004,45400.0],["2004-04-16",9.2004,9.5646,9.2004,9.4079,58400.0],["2004-04-19",9.4125,9.4586,9.3341,9.3894,28000.0],["2004-04-20",9.4954,9.5876,9.3433,9.3433,33000.0],["2004-04-21",9.3571,9.3571,9.265,9.3341,15000.0],["2004-04-22",9.288,9.5185,9.265,9.4493,172400.0],["2004-04-23",9.4263,9.5185,9.3064,9.3664,21200.0],["2004-04-26",9.4493,9.4493,9.182,9.288,24500.0],["2004-04-27",9.288,9.4493,9.288,9.4263,15600.0],["2004-04-28",9.3802,9.4493,9.3479,9.3571,317800.0],["2004-04-29",9.3479,9.3479,8.9469,8.9884,14100.0],["2004-04-30",8.9884,9.3802,8.9653,9.0114,114500.0],["2004-05-03",8.9884,9.1036,8.9884,9.0806,21200.0],["2004-05-04",9.0806,9.2004,9.0806,9.2004,17100.0],["2004-05-05",9.2004,9.4493,9.1958,9.4493,24900.0],["2004-05-06",9.4493,9.4954,9.2096,9.3064,114100.0],["2004-05-07",9.3525,9.3571,9.2189,9.2972,61400.0],["2004-05-10",9.265,9.265,9.0806,9.0852,32200.0],["2004-05-11",9.0575,9.1728,9.0161,9.0806,83200.0],["2004-05-12",9.0345,9.0345,8.9193,9.0299,5500.0],["2004-05-13",9.0299,9.0806,8.9884,9.0483,15200.0],["2004-05-14",9.0483,9.1036,9.0114,9.099,12300.0],["2004-05-17",9.099,9.099,8.9193,8.9423,55100.0],["2004-05-18",8.9423,9.0299,8.9377,8.9884,185400.0],["2004-05-19",9.0114,9.1682,8.9423,9.0253,53900.0],["2004-05-20",9.0022,9.0345,8.9515,8.9792,21600.0],["2004-05-21",8.9884,8.9884,8.6842,8.7118,31800.0],["2004-05-24",8.7118,8.781,8.3984,8.4122,21300.0],["2004-05-25",8.4122,8.5274,8.4122,8.5044,46100.0],["2004-05-26",8.5505,8.6012,8.5275,8.5367,29200.0],["2004-05-27",8.6196,8.6381,8.5228,8.5275,37800.0],["2004-05-28",8.5275,8.698,8.5275,8.698,20000.0],["2004-06-01",8.7349,8.7349,8.6427,8.7118,15000.0],["2004-06-02",8.7072,8.7441,8.6657,8.721,48600.0],["2004-06-03",8.7579,8.7579,8.6888,8.7303,57900.0],["2004-06-04",8.7118,8.7671,8.7118,8.7579,7200.0],["2004-06-07",8.7537,8.8436,8.7111,8.7347,21000.0],["2004-06-08",8.7537,8.8956,8.7537,8.8246,37800.0],["2004-06-09",8.8483,8.8483,8.6827,8.6827,77900.0],["2004-06-10",8.7063,8.7631,8.6354,8.6401,34500.0],["2004-06-14",8.6401,8.6827,8.5881,8.6496,35700.0],["2004-06-15",8.6448,8.8246,8.6448,8.8246,42800.0],["2004-06-16",8.8246,8.8436,8.7773,8.8388,34200.0],["2004-06-17",8.8246,8.8246,8.7773,8.7962,9400.0],["2004-06-18",8.7962,8.8341,8.7726,8.8341,7800.0],["2004-06-21",8.8341,8.9429,8.7726,8.8767,148500.0],["2004-06-22",8.8483,8.872,8.5691,8.659,27700.0],["2004-06-23",8.659,8.7063,8.6117,8.7063,60200.0],["2004-06-24",8.73,9.0186,8.73,8.9855,37200.0],["2004-06-25",8.9855,9.0092,8.9429,8.9713,26800.0],["2004-06-28",8.9713,8.9761,8.8909,8.9335,11100.0],["2004-06-29",8.9335,8.9335,8.9193,8.924,56800.0],["2004-06-30",8.9335,8.9335,8.678,8.7537,43700.0],["2004-07-01",8.7537,8.7537,8.6164,8.659,29900.0],["2004-07-02",8.659,8.872,8.659,8.8483,206700.0],["2004-07-06",8.8483,8.853,8.7537,8.801,185600.0],["2004-07-07",8.8246,9.2742,8.8246,9.1038,48400.0],["2004-07-08",9.1227,9.1227,8.9524,9.0612,35100.0],["2004-07-09",9.0849,9.0849,8.9477,9.0281,10300.0],["2004-07-12",9.0376,9.0849,8.9761,9.0376,29600.0],["2004-07-13",8.9903,8.9903,8.7158,8.853,24600.0],["2004-07-14",8.8388,8.8483,8.7158,8.7821,31100.0],["2004-07-15",8.7537,8.7537,8.5171,8.5218,14800.0],["2004-07-16",8.5171,8.659,8.5171,8.659,13700.0],["2004-07-19",8.659,8.73,8.659,8.6922,15700.0],["2004-07-20",8.7016,8.7821,8.7016,8.7773,2600.0],["2004-07-21",8.801,8.8199,8.73,8.7347,33300.0],["2004-07-22",8.7063,8.8388,8.659,8.7537,117300.0],["2004-07-23",8.7489,8.7821,8.73,8.7537,16500.0],["2004-07-26",8.7773,8.8104,8.7631,8.801,11700.0],["2004-07-27",8.8057,9.1606,8.8057,9.1606,44500.0],["2004-07-28",9.2268,10.3624,9.2126,9.9839,143700.0],["2004-07-29",9.9839,9.9886,9.9129,9.9366,76000.0],["2004-07-30",9.9366,10.1968,9.9366,10.0785,133300.0],["2004-08-02",10.1732,10.4003,10.0596,10.0643,60600.0],["2004-08-03",10.0312,10.23,10.0312,10.1637,19700.0],["2004-08-04",10.1684,10.2205,10.0691,10.1495,11400.0],["2004-08-05",10.159,10.1684,9.9461,9.9886,19300.0],["2004-08-06",9.9886,9.9886,9.771,9.9366,56200.0],["2004-08-09",9.9602,9.9839,9.8703,9.9319,169200.0],["2004-08-10",9.8987,9.9319,9.7095,9.8136,89500.0],["2004-08-11",9.7,9.7,9.4161,9.4918,107900.0],["2004-08-12",9.4965,9.5817,9.4398,9.4587,51500.0],["2004-08-13",9.4871,9.5013,9.3877,9.4587,50200.0],["2004-08-16",9.4871,9.7,9.4823,9.5344,68400.0],["2004-08-17",9.5817,9.7473,9.5817,9.7,76000.0],["2004-08-18",9.7237,9.7331,9.6669,9.6763,61900.0],["2004-08-19",9.6905,9.7237,9.629,9.6953,66600.0],["2004-08-20",9.7,9.7,9.6527,9.6905,72000.0],["2004-08-23",9.7,9.7237,9.6669,9.6763,16300.0],["2004-08-24",9.6858,9.8372,9.6669,9.7615,100100.0],["2004-08-25",9.7946,9.9602,9.771,9.9602,147000.0],["2004-08-26",9.9602,9.9839,9.8656,9.8656,8300.0],["2004-08-27",9.8893,9.9366,9.8893,9.9366,9000.0],["2004-08-30",9.9129,9.9319,9.8703,9.9082,5300.0],["2004-08-31",9.8845,10.0738,9.8798,10.0312,68000.0],["2004-09-01",10.0549,10.1069,10.0076,10.0312,12400.0],["2004-09-02",10.036,10.0596,9.7142,9.842,46100.0],["2004-09-03",9.7946,9.8562,9.7663,9.8562,53000.0],["2004-09-07",9.8562,9.9129,9.842,9.8893,15200.0],["2004-09-08",9.8893,9.8893,9.8136,9.8183,15500.0],["2004-09-09",9.842,9.9271,9.842,9.9129,50100.0],["2004-09-10",9.8656,9.9319,9.7284,9.842,79500.0],["2004-09-13",9.9129,9.9129,9.7946,9.9082,43000.0],["2004-09-14",9.9224,9.9224,9.8656,9.9129,30000.0],["2004-09-15",9.9129,9.9129,9.8467,9.8514,24200.0],["2004-09-16",9.8514,9.9366,9.842,9.8609,21200.0],["2004-09-17",9.842,9.8987,9.842,9.8845,22400.0],["2004-09-20",9.8987,9.9177,9.8372,9.9082,16300.0],["2004-09-21",9.8893,10.3009,9.8893,10.0643,65700.0],["2004-09-22",10.088,10.7883,10.0549,10.7315,65400.0],["2004-09-23",10.7788,10.7788,10.0833,10.0833,41900.0],["2004-09-24",10.0833,10.282,10.0549,10.282,12600.0],["2004-09-27",10.3151,10.3908,10.2442,10.2915,21200.0],["2004-09-28",10.3151,10.3388,10.1779,10.3151,9800.0],["2004-09-29",10.3624,10.864,10.2867,10.6747,34700.0],["2004-09-30",10.6937,10.6937,10.4571,10.4571,6900.0],["2004-10-01",10.4571,10.6558,10.4571,10.6511,13200.0],["2004-10-04",10.6511,10.67,10.4571,10.5517,71400.0],["2004-10-05",10.599,11.0154,10.599,10.9965,51900.0],["2004-10-06",10.9728,11.0959,10.9303,10.9918,35700.0],["2004-10-07",10.9965,11.5927,10.935,11.5927,65900.0],["2004-10-08",11.2378,11.3088,11.2,11.2047,26600.0],["2004-10-11",11.1668,11.3088,11.1621,11.1621,15200.0],["2004-10-12",11.1432,11.4839,11.0249,11.4507,27800.0],["2004-10-13",11.4507,11.5406,11.4271,11.4602,12700.0],["2004-10-14",11.4981,11.4981,11.3561,11.3608,6200.0],["2004-10-15",11.4034,11.4034,11.0533,11.1763,33300.0],["2004-10-18",11.1905,11.1905,11.0959,11.1574,15000.0],["2004-10-19",11.1668,11.1668,10.9539,11.0296,12900.0],["2004-10-20",11.0296,11.0296,10.8877,10.9255,12700.0],["2004-10-21",10.9255,10.9303,10.4571,10.5517,46700.0],["2004-10-22",10.599,10.8593,10.599,10.8025,27400.0],["2004-10-25",10.8025,10.8025,10.599,10.6038,14600.0],["2004-10-26",10.6937,10.7978,10.6795,10.6984,38000.0],["2004-10-27",10.7646,10.8829,10.6227,10.6937,42700.0],["2004-10-28",10.7173,10.7694,10.6464,10.7552,39100.0],["2004-10-29",10.7883,10.8924,10.7883,10.8404,40700.0],["2004-11-01",10.8545,10.9161,10.8356,10.8782,106200.0],["2004-11-02",10.9208,11.4839,10.9066,11.4839,249900.0],["2004-11-03",11.6022,11.6921,11.4839,11.5217,127200.0],["2004-11-04",11.5264,11.5264,11.3088,11.4271,148500.0],["2004-11-05",11.4744,12.3782,11.4744,12.3734,114000.0],["2004-11-08",12.4681,12.4917,12.2599,12.3024,181200.0],["2004-11-09",12.4207,12.4207,11.569,11.8293,144100.0],["2004-11-10",11.8766,11.905,11.7488,11.8293,178000.0],["2004-11-11",11.8529,12.0185,11.8529,12.0138,48900.0],["2004-11-12",12.0469,12.0659,11.8529,11.9003,27400.0],["2004-11-15",11.9476,11.9476,11.8861,11.9239,51100.0],["2004-11-16",11.9949,11.9949,11.8293,11.8813,97000.0],["2004-11-17",11.9003,12.0185,11.8766,11.9854,59400.0],["2004-11-18",11.9949,12.0659,11.9003,11.957,30500.0],["2004-11-19",11.8766,11.9286,11.8293,11.8577,72300.0],["2004-11-22",11.834,12.0659,11.8104,12.0185,25200.0],["2004-11-23",12.0659,12.2078,12.0422,12.1889,43000.0],["2004-11-24",12.1889,12.3403,12.1889,12.2646,27000.0],["2004-11-26",12.3025,12.4065,12.3025,12.345,44100.0],["2004-11-29",12.416,12.4681,12.416,12.4491,63000.0],["2004-11-30",12.4964,13.2583,12.4964,13.1163,621800.0],["2004-12-01",13.2109,13.4854,13.121,13.1305,111400.0],["2004-12-02",13.1542,13.1542,12.6763,12.6763,105700.0],["2004-12-03",12.681,12.9649,12.681,12.875,62700.0],["2004-12-06",13.0359,13.0784,12.9885,13.0548,133100.0],["2004-12-07",13.0832,13.3056,13.0832,13.2488,137200.0],["2004-12-08",13.2251,13.2251,12.9176,12.9176,92700.0],["2004-12-09",12.7993,12.804,12.1226,12.4681,247400.0],["2004-12-10",12.3734,12.61,12.3734,12.5816,57900.0],["2004-12-13",12.5864,12.6195,12.5438,12.5958,54200.0],["2004-12-14",12.6337,12.6337,12.5154,12.5485,53900.0],["2004-12-15",12.5864,12.6337,12.4681,12.5627,75900.0],["2004-12-16",12.5863,12.8561,12.5863,12.8419,44900.0],["2004-12-17",12.8419,12.8466,12.5627,12.6337,27700.0],["2004-12-20",12.7283,12.7472,12.6621,12.6668,58000.0],["2004-12-21",12.6668,12.6668,12.5674,12.6005,50400.0],["2004-12-22",12.6479,13.4333,12.6479,13.2488,81900.0],["2004-12-23",13.5327,13.5422,12.7141,12.8182,92600.0],["2004-12-27",12.9365,13.0595,12.9176,12.9176,24800.0],["2004-12-28",12.9128,12.9696,12.7567,12.7851,32000.0],["2004-12-29",12.7803,12.8561,12.681,12.804,21500.0],["2004-12-30",12.733,12.8703,12.5863,12.8703,43100.0],["2004-12-31",13.0122,13.0122,12.7851,12.9412,49400.0],["2005-01-03",12.7756,12.8229,12.4065,12.4065,47000.0],["2005-01-04",12.4444,12.5864,12.4207,12.4917,48500.0],["2005-01-05",12.487,12.4965,12.4065,12.4681,31800.0],["2005-01-06",12.3971,12.4113,11.5217,12.1132,259200.0],["2005-01-07",12.2078,12.3024,11.9665,12.0375,62900.0],["2005-01-10",12.1842,12.2078,12.0659,12.1842,66200.0],["2005-01-11",12.2315,12.3166,12.1463,12.1936,149700.0],["2005-01-12",12.2409,12.2977,12.0185,12.1037,123100.0],["2005-01-13",12.1368,12.2741,12.1132,12.2457,97600.0],["2005-01-14",12.2078,12.875,12.1842,12.8277,61400.0],["2005-01-18",12.8371,12.8466,12.5674,12.6289,96300.0],["2005-01-19",12.6337,12.9176,12.5627,12.6857,57600.0],["2005-01-20",12.6573,12.6573,12.4444,12.5106,133500.0],["2005-01-21",12.5106,12.539,12.3024,12.3498,20400.0],["2005-01-24",12.1842,12.1842,11.8435,12.0659,64700.0],["2005-01-25",12.0659,12.0659,11.8245,11.8861,146000.0],["2005-01-26",11.8861,12.3498,11.8861,12.3498,203000.0],["2005-01-27",12.3498,12.6195,12.3024,12.5154,90800.0],["2005-01-28",12.539,12.6337,12.3403,12.539,87500.0],["2005-01-31",12.5627,12.681,12.4681,12.5911,64700.0],["2005-02-01",12.61,12.6337,12.5154,12.5864,356600.0],["2005-02-02",12.539,12.7283,12.5154,12.5296,58600.0],["2005-02-03",12.4917,12.6715,12.4917,12.5296,46300.0],["2005-02-04",12.539,12.6337,12.5154,12.6289,127800.0],["2005-02-07",12.6289,13.0027,12.6289,12.8466,44400.0],["2005-02-08",12.8703,13.6888,12.8277,13.6746,349200.0],["2005-02-09",13.6983,13.722,13.4381,13.7125,86900.0],["2005-02-10",13.722,14.0201,13.722,13.9633,199600.0],["2005-02-11",13.9822,14.0343,13.58,13.8166,70600.0],["2005-02-14",14.2661,14.2992,13.8403,13.8876,65700.0],["2005-02-15",13.8639,13.8781,13.4901,13.6746,49100.0],["2005-02-16",13.6746,14.0768,13.6746,14.0106,59900.0],["2005-02-17",14.0532,14.427,14.0532,14.3844,88700.0],["2005-02-18",14.3607,14.7819,14.3134,14.6872,183300.0],["2005-02-22",14.7629,15.4017,14.7062,15.0232,373600.0],["2005-02-23",14.9995,15.1651,14.9569,15.0516,264700.0],["2005-02-24",15.0942,15.1415,14.7629,14.8576,76000.0],["2005-02-25",14.8576,15.0421,14.6446,14.9995,66500.0],["2005-02-28",15.0232,15.2456,15.0232,15.0658,101600.0],["2005-03-01",15.0185,15.132,14.8103,14.9002,77100.0],["2005-03-02",14.8103,14.9853,14.7961,14.8008,45100.0],["2005-03-03",14.8576,15.0894,14.5737,15.0894,47600.0],["2005-03-04",15.0942,15.4348,15.0942,15.4254,438300.0],["2005-03-07",15.449,15.9459,15.449,15.7377,156200.0],["2005-03-08",15.591,15.591,14.8245,14.9049,204000.0],["2005-03-09",14.8954,14.8954,14.6825,14.7393,95300.0],["2005-03-10",14.7629,14.7677,14.5737,14.6446,145400.0],["2005-03-11",14.6446,14.7819,14.621,14.7819,148100.0],["2005-03-14",14.7819,14.7819,14.0532,14.3418,242500.0],["2005-03-15",14.3324,14.3702,14.1478,14.1525,193200.0],["2005-03-16",14.1525,14.2283,13.897,13.9917,103800.0],["2005-03-17",14.0059,14.1715,13.9112,13.9538,41900.0],["2005-03-18",13.9112,14.0295,13.722,13.7456,55700.0],["2005-03-21",13.7456,14.4317,13.7456,14.1809,131400.0],["2005-03-22",14.1951,14.2661,14.039,14.0532,86200.0],["2005-03-23",14.0059,14.0059,13.5327,13.6273,65200.0],["2005-03-24",13.6746,14.0768,13.6746,13.9018,27400.0],["2005-03-28",13.6746,13.722,13.2535,13.3434,39700.0],["2005-03-29",13.3198,13.3765,12.8986,12.9791,72700.0],["2005-03-30",12.9649,13.0879,12.9223,13.0075,104500.0],["2005-03-31",12.9412,13.3434,12.9412,13.2724,34900.0],["2005-04-01",13.2488,14.1289,13.2488,13.9822,113600.0],["2005-04-04",14.0059,14.285,13.9491,14.2661,172100.0],["2005-04-05",14.2661,14.2803,14.0248,14.0295,148500.0],["2005-04-06",14.0816,14.0816,13.7929,13.9018,137600.0],["2005-04-07",13.8876,13.9585,13.6415,13.6841,27600.0],["2005-04-08",13.6841,13.7551,13.2961,13.7267,94300.0],["2005-04-11",13.8166,14.0059,13.7693,13.9822,54200.0],["2005-04-12",13.9822,14.3844,13.9822,14.3418,94500.0],["2005-04-13",14.5737,14.692,14.4696,14.4696,118200.0],["2005-04-14",14.4743,14.4743,14.1951,14.2756,50000.0],["2005-04-15",14.2756,14.3134,13.722,13.7504,84900.0],["2005-04-18",13.8876,13.9822,13.6273,13.7409,86100.0],["2005-04-19",13.6841,14.11,13.6841,14.11,63200.0],["2005-04-20",14.11,14.1336,14.039,14.1005,63800.0],["2005-04-21",14.1005,14.5926,14.1005,14.5547,121300.0],["2005-04-22",14.5547,14.6305,14.3844,14.4081,60200.0],["2005-04-25",14.4554,14.6304,14.4554,14.5737,44800.0],["2005-04-26",14.621,14.6683,14.3844,14.4696,107900.0],["2005-04-27",14.4696,14.4696,14.3844,14.4081,35700.0],["2005-04-28",14.4223,14.5311,14.3134,14.3844,55500.0],["2005-04-29",14.3797,14.3797,13.722,13.9869,147000.0],["2005-05-02",14.0532,14.0532,13.5989,13.8734,81100.0],["2005-05-03",13.897,14.356,13.897,14.356,153000.0],["2005-05-04",14.4317,14.4317,14.3182,14.3371,75800.0],["2005-05-05",14.3844,14.3891,13.5895,13.7172,161100.0],["2005-05-06",13.7125,14.2661,13.7125,14.2377,461300.0],["2005-05-09",14.3134,14.4648,14.2424,14.3513,120300.0],["2005-05-10",14.3513,14.3655,14.1478,14.1904,145300.0],["2005-05-11",14.2188,14.2614,14.1809,14.2141,60200.0],["2005-05-12",14.2424,14.2708,14.0295,14.039,76800.0],["2005-05-13",13.9586,13.9964,13.6273,13.6321,53000.0],["2005-05-16",13.5138,14.1147,13.263,14.11,99200.0],["2005-05-17",14.1857,14.1951,13.9538,14.1857,52300.0],["2005-05-18",14.1951,14.2898,14.1242,14.1951,103300.0],["2005-05-19",14.1478,14.2425,13.9869,14.1005,103000.0],["2005-05-20",14.1478,14.2046,14.1005,14.1525,132300.0],["2005-05-23",14.1904,14.1904,13.5327,13.8403,97700.0],["2005-05-24",13.8403,13.9112,13.6605,13.8876,53200.0],["2005-05-25",13.932,14.0188,13.9175,13.9898,12800.0],["2005-05-26",13.9898,14.535,13.9175,14.3999,30400.0],["2005-05-27",14.5446,15.0897,14.5253,14.8341,133100.0],["2005-05-31",14.8341,14.8341,14.4337,14.4722,55700.0],["2005-06-01",14.3758,14.5832,14.3758,14.5784,45900.0],["2005-06-02",14.5687,15.0656,14.5301,14.9305,186400.0],["2005-06-03",15.0463,15.2586,14.7858,14.8823,100400.0],["2005-06-06",14.8582,14.8582,14.535,14.6652,25600.0],["2005-06-07",14.6893,14.7424,14.3902,14.3902,53400.0],["2005-06-08",14.3999,14.7086,14.3999,14.4674,214600.0],["2005-06-09",14.424,14.424,14.1683,14.2793,46100.0],["2005-06-10",14.231,14.231,14.0622,14.1346,18000.0],["2005-06-13",14.1587,14.1828,13.9898,14.1346,81700.0],["2005-06-14",14.1104,14.5446,14.1104,14.4144,40400.0],["2005-06-15",14.4722,14.6459,14.3999,14.5929,44400.0],["2005-06-16",14.5687,14.6797,14.4674,14.5446,146000.0],["2005-06-17",14.5929,14.7569,14.5205,14.7135,34500.0],["2005-06-20",14.617,14.945,14.5929,14.8389,65100.0],["2005-06-21",14.9498,15.2875,14.9498,15.2586,210400.0],["2005-06-22",15.5335,15.6638,15.4371,15.6493,218300.0],["2005-06-23",15.6976,15.6976,15.384,15.3888,94100.0],["2005-06-24",15.4853,15.4853,15.1476,15.4129,43500.0],["2005-06-27",15.4612,15.6011,15.22,15.22,70000.0],["2005-06-28",15.138,15.3792,15.1331,15.1717,57200.0],["2005-06-29",15.1042,15.3165,15.1042,15.3165,19000.0],["2005-06-30",15.3165,15.384,15.1959,15.3647,76100.0],["2005-07-01",15.3551,15.4805,15.2923,15.4612,176700.0],["2005-07-05",15.495,15.5191,15.3695,15.4853,153100.0],["2005-07-06",15.4853,15.8568,15.4708,15.6783,217000.0],["2005-07-07",15.4708,15.7265,15.4708,15.6783,140900.0],["2005-07-08",15.7989,16.3971,15.7989,16.3778,198800.0],["2005-07-11",16.6431,16.8843,16.1655,16.262,136600.0],["2005-07-12",16.1848,16.3826,16.0401,16.2572,79600.0],["2005-07-13",16.2089,16.4453,16.2089,16.3778,52900.0],["2005-07-14",16.3826,16.537,16.3247,16.4646,143600.0],["2005-07-15",16.5225,16.5707,16.426,16.4405,93000.0],["2005-07-18",16.5707,16.5707,16.2813,16.2861,68000.0],["2005-07-19",16.3536,16.5514,16.3488,16.5466,61300.0],["2005-07-20",16.5466,16.6672,16.4694,16.6431,79200.0],["2005-07-21",16.6431,16.6913,16.5707,16.6334,40300.0],["2005-07-22",16.6045,16.6865,16.4549,16.5225,53600.0],["2005-07-25",16.6431,16.8023,16.315,16.3536,61400.0],["2005-07-26",16.3536,16.3536,16.0401,16.1848,72800.0],["2005-07-27",16.1848,16.5225,16.1848,16.5225,64400.0],["2005-07-28",16.5225,16.6431,16.5128,16.5948,119200.0],["2005-07-29",16.6334,16.6624,16.5659,16.5756,58500.0],["2005-08-01",16.5707,16.7203,16.5707,16.7155,56900.0],["2005-08-02",16.7203,16.7492,16.426,16.6431,139500.0],["2005-08-03",16.5611,16.5804,16.1703,16.1848,73900.0],["2005-08-04",16.1848,16.4984,16.1848,16.4501,50200.0],["2005-08-05",16.426,16.4839,16.3102,16.3343,53500.0],["2005-08-08",16.4019,16.4935,16.3922,16.426,56700.0],["2005-08-09",16.4742,16.6817,16.4501,16.6817,79700.0],["2005-08-10",16.7685,17.8443,16.7685,17.825,481900.0],["2005-08-11",18.1627,18.182,17.8732,18.0903,191400.0],["2005-08-12",18.1627,18.3219,18.0276,18.317,90700.0],["2005-08-15",18.317,18.346,18.1868,18.2785,63500.0],["2005-08-16",18.4618,18.6596,18.3556,18.4762,392600.0],["2005-08-17",18.428,18.5245,18.2206,18.428,245600.0],["2005-08-18",18.428,18.428,18.0517,18.0517,154300.0],["2005-08-19",18.1,18.2254,18.0807,18.1868,62100.0],["2005-08-22",18.235,18.3315,18.0083,18.2495,84200.0],["2005-08-23",18.2254,18.2785,18.1386,18.1579,140800.0],["2005-08-24",18.0951,18.2109,18.0662,18.1096,116800.0],["2005-08-25",18.1096,18.3267,18.1096,18.264,56700.0],["2005-08-26",18.264,18.2881,18.1048,18.1868,45700.0],["2005-08-29",18.182,18.1868,17.1737,17.7719,110000.0],["2005-08-30",17.8974,17.9118,17.5452,17.7671,58900.0],["2005-08-31",17.6465,17.9118,17.6369,17.8974,46600.0],["2005-09-01",17.9311,18.1048,17.8732,18.1048,208500.0],["2005-09-02",18.1386,18.5727,18.1386,18.5486,280000.0],["2005-09-06",18.5824,19.5038,18.5824,19.5038,170200.0],["2005-09-07",19.634,19.8077,19.2384,19.3832,189400.0],["2005-09-08",19.3832,19.388,18.867,19.0021,155700.0],["2005-09-09",18.9586,19.0551,18.8718,18.9297,256800.0],["2005-09-12",19.0358,19.6774,18.8959,19.0069,81800.0],["2005-09-13",19.0069,19.3928,18.9008,19.3928,472900.0],["2005-09-14",19.4893,19.9717,19.4893,19.9717,168000.0],["2005-09-15",20.0248,20.1598,19.6292,19.7546,170300.0],["2005-09-16",19.7787,19.7787,19.0069,19.3687,82000.0],["2005-09-19",19.3687,19.5858,19.3542,19.4411,172100.0],["2005-09-20",19.5617,19.6099,19.3542,19.4025,117100.0],["2005-09-21",19.5231,19.5231,19.0551,19.1516,83900.0],["2005-09-22",18.9345,19.1806,18.3315,19.1034,89300.0],["2005-09-23",19.1516,19.2674,18.9924,19.031,75000.0],["2005-09-26",19.1034,19.5906,19.1034,19.3446,274000.0],["2005-09-27",19.2867,19.4169,19.1178,19.2963,37300.0],["2005-09-28",19.5375,19.5375,19.0792,19.2095,141700.0],["2005-09-29",19.2963,19.388,18.9104,18.9731,106400.0],["2005-09-30",18.9731,19.3832,18.9587,19.2481,144500.0],["2005-10-03",19.3687,19.3928,19.224,19.2867,101200.0],["2005-10-04",19.3205,19.5375,19.2481,19.2963,184900.0],["2005-10-05",19.2963,19.3205,19.1564,19.224,116600.0],["2005-10-06",19.2722,19.3687,18.8622,18.9345,161100.0],["2005-10-07",18.8622,18.9345,18.2688,18.5727,156100.0],["2005-10-10",18.2592,18.2592,17.5307,17.6658,353000.0],["2005-10-11",17.2606,17.9456,17.0145,17.6561,437300.0],["2005-10-12",17.4246,17.7044,17.3715,17.4873,232500.0],["2005-10-13",17.2943,17.3956,17.058,17.0773,104900.0],["2005-10-14",16.9567,17.1255,16.7396,16.8168,189200.0],["2005-10-17",16.8457,16.8553,16.2813,16.5659,197900.0],["2005-10-18",16.4501,16.8071,16.2716,16.4501,177000.0],["2005-10-19",16.3536,16.7396,16.2089,16.7347,318400.0],["2005-10-20",16.7878,16.9808,16.6238,16.672,132800.0],["2005-10-21",16.6672,16.8843,16.3343,16.426,273200.0],["2005-10-24",15.7989,16.2186,15.4901,16.1848,797500.0],["2005-10-25",15.7506,15.8664,14.5108,15.1959,1091400.0],["2005-10-26",15.191,15.3792,14.4144,14.5687,708000.0],["2005-10-27",14.4722,15.0463,14.3999,15.0077,383400.0],["2005-10-28",14.9643,15.63,14.9547,15.5336,531400.0],["2005-10-31",15.5335,16.0401,15.5335,15.6783,818500.0],["2005-11-01",15.6783,15.7217,15.4805,15.4805,185000.0],["2005-11-02",15.4612,16.1703,15.4612,16.1221,313900.0],["2005-11-03",16.1848,16.3681,15.9677,16.0546,171500.0],["2005-11-04",16.016,16.1173,15.9195,15.9918,44600.0],["2005-11-07",15.9918,16.1607,15.9147,16.0449,121300.0],["2005-11-08",16.016,16.2572,15.9822,16.2572,57400.0],["2005-11-09",16.233,16.4598,16.151,16.4308,68100.0],["2005-11-10",16.4501,16.5611,16.2089,16.3922,168700.0],["2005-11-11",16.3922,16.4935,15.9629,16.0401,47400.0],["2005-11-14",15.9677,16.5756,15.9677,16.4501,156900.0],["2005-11-15",16.5707,16.8119,16.4742,16.6479,153100.0],["2005-11-16",16.6913,16.6913,16.3826,16.508,79600.0],["2005-11-17",16.508,16.5466,16.233,16.3778,119400.0],["2005-11-18",16.4019,16.4115,16.0497,16.1462,181700.0],["2005-11-21",16.0256,16.0787,15.8182,15.905,201800.0],["2005-11-22",15.7748,15.7892,15.273,15.6445,295200.0],["2005-11-23",15.7265,15.9195,15.5287,15.6541,46500.0],["2005-11-25",15.6783,15.9436,15.6783,15.7748,27900.0],["2005-11-28",15.5914,15.5914,14.8389,14.9305,138800.0],["2005-11-29",14.9064,15.1669,14.8871,14.974,201100.0],["2005-11-30",14.9788,15.1235,14.8099,15.1187,195100.0],["2005-12-01",15.109,15.6059,15.109,15.5866,86900.0],["2005-12-02",15.5818,15.7265,15.2489,15.3888,211500.0],["2005-12-05",15.3647,15.3695,15.0511,15.1476,267700.0],["2005-12-06",15.0994,15.63,15.0994,15.4708,129600.0],["2005-12-07",15.5336,15.5721,15.302,15.5336,641800.0],["2005-12-08",15.5818,15.7748,15.5335,15.7024,526400.0],["2005-12-09",15.63,15.63,15.4371,15.577,216500.0],["2005-12-12",15.5721,15.7265,15.5094,15.6638,130100.0],["2005-12-13",15.7024,16.4839,15.7024,16.4839,183300.0],["2005-12-14",16.3778,16.4019,15.4612,15.5577,805800.0],["2005-12-15",15.5577,15.6976,15.2441,15.2779,242200.0],["2005-12-16",15.1959,15.4612,15.1959,15.3213,209200.0],["2005-12-19",15.3888,15.4708,15.2007,15.2441,72500.0],["2005-12-20",15.2393,15.3358,15.0994,15.2055,81500.0],["2005-12-21",15.22,15.4033,15.1862,15.3502,112500.0],["2005-12-22",15.3165,15.413,15.2923,15.4081,28300.0],["2005-12-23",15.4129,15.659,15.4129,15.5818,50200.0],["2005-12-27",15.7748,15.823,15.4081,15.495,149800.0],["2005-12-28",15.4901,15.7265,15.4901,15.5914,106700.0],["2005-12-29",15.5914,15.9147,15.5914,15.9002,51100.0],["2005-12-30",15.8519,15.8568,15.5528,15.6011,21900.0],["2006-01-03",15.4853,15.9195,15.4853,15.7217,156900.0],["2006-01-04",15.6927,16.233,15.6927,16.0931,114500.0],["2006-01-05",16.0497,16.4694,16.0497,16.1366,74200.0],["2006-01-06",16.1366,16.3054,16.1221,16.1752,29200.0],["2006-01-09",16.0642,16.233,15.8375,16.0883,256500.0],["2006-01-10",16.0883,16.1028,15.8664,15.9002,292000.0],["2006-01-11",15.6783,15.9195,15.6783,15.8616,181700.0],["2006-01-12",15.8616,16.1607,15.8326,15.8712,204300.0],["2006-01-13",15.823,15.8471,15.6783,15.7651,36500.0],["2006-01-17",15.8423,15.8568,15.2103,15.3792,214900.0],["2006-01-18",15.0994,15.3792,15.0897,15.3744,76400.0],["2006-01-19",15.3888,15.4322,14.9933,15.0367,147900.0],["2006-01-20",15.0367,15.0367,14.8196,14.9161,130400.0],["2006-01-23",14.8196,15.0753,14.67,14.9788,90200.0],["2006-01-24",14.9547,15.1428,14.945,15.0511,236700.0],["2006-01-25",14.9547,15.0849,14.9305,15.0608,72900.0],["2006-01-26",15.0753,15.1235,14.9064,14.9836,187200.0],["2006-01-27",14.9788,15.0897,14.9257,15.0029,519600.0],["2006-01-30",14.9933,15.1959,14.9595,15.0753,99500.0],["2006-01-31",15.0753,15.0994,14.945,15.0511,127200.0],["2006-02-01",15.0994,15.1428,14.8582,14.9161,215200.0],["2006-02-02",14.7617,14.8051,14.5494,14.6314,232400.0],["2006-02-03",14.5929,14.699,14.4385,14.5687,197200.0],["2006-02-06",14.4964,14.5929,14.3999,14.4481,110000.0],["2006-02-07",14.424,14.5108,14.3516,14.3661,333700.0],["2006-02-08",14.3516,14.5205,14.1587,14.2359,182000.0],["2006-02-09",14.2552,14.5012,14.1635,14.4964,268200.0],["2006-02-10",14.4337,14.5494,14.4047,14.4722,288500.0],["2006-02-13",14.4722,14.5012,13.9561,14.0718,214300.0],["2006-02-14",14.0719,14.2021,14.0188,14.0767,162000.0],["2006-02-15",14.0622,14.1587,14.014,14.1104,78200.0],["2006-02-16",14.0815,14.231,14.0815,14.1828,100100.0],["2006-02-17",14.4722,15.2923,14.3758,15.2538,767000.0],["2006-02-21",15.3647,15.8037,15.3406,15.6493,487700.0],["2006-02-22",15.1669,15.7217,15.1669,15.6107,217900.0],["2006-02-23",15.7024,16.262,15.6059,16.262,328200.0],["2006-02-24",16.1607,16.976,16.1269,16.619,368900.0],["2006-02-27",16.5225,16.8602,16.5128,16.5852,110600.0],["2006-02-28",16.619,16.619,16.2234,16.2765,117100.0],["2006-03-01",16.3054,16.6286,16.1414,16.315,291100.0],["2006-03-02",16.4984,16.7926,16.4742,16.5514,66400.0],["2006-03-03",16.508,16.5321,16.3826,16.4742,30800.0],["2006-03-06",16.426,16.5321,16.3295,16.3633,99000.0],["2006-03-07",16.4598,16.4598,16.1414,16.1703,89400.0],["2006-03-08",16.1703,16.1848,15.9195,15.9677,185000.0],["2006-03-09",15.9822,16.3633,15.8133,15.8809,341900.0],["2006-03-10",15.9677,16.0401,15.8761,15.8809,24100.0],["2006-03-13",16.1607,16.1607,15.8375,15.9436,78600.0],["2006-03-14",16.016,16.016,15.8085,15.8761,85100.0],["2006-03-15",15.8761,16.1124,15.8664,15.9918,107400.0],["2006-03-16",16.0642,16.3874,16.0401,16.1414,66000.0],["2006-03-17",16.1848,16.233,15.8712,15.8954,72200.0],["2006-03-20",15.9195,15.9195,15.7555,15.8471,77100.0],["2006-03-21",15.8954,15.9098,15.7072,15.8471,111300.0],["2006-03-22",15.6976,16.0353,15.6976,15.8037,191000.0],["2006-03-23",15.7748,15.9918,15.7072,15.9195,86200.0],["2006-03-24",15.9195,15.9532,15.8375,15.9195,53600.0],["2006-03-27",15.8712,16.1317,15.8712,15.9195,74700.0],["2006-03-28",16.016,16.016,15.8133,15.8519,32300.0],["2006-03-29",15.9436,16.233,15.8712,16.1703,82300.0],["2006-03-30",16.2813,16.2813,15.9918,16.1607,27500.0],["2006-03-31",16.2572,16.3633,16.0497,16.1028,180600.0],["2006-04-03",16.1848,16.6045,16.1317,16.5177,118400.0],["2006-04-04",16.5948,16.6383,16.4405,16.5225,41600.0],["2006-04-05",16.619,16.8746,16.5563,16.8698,48500.0],["2006-04-06",16.9229,16.947,16.7444,16.8361,68600.0],["2006-04-07",17.0531,17.0821,16.865,17.0097,141300.0],["2006-04-10",17.029,17.0628,17.0001,17.0338,95000.0],["2006-04-11",17.029,17.2364,16.9759,17.1641,88600.0],["2006-04-12",17.1255,17.1255,16.9808,17.0531,30400.0],["2006-04-13",17.1737,18.5486,17.1593,18.2109,186800.0],["2006-04-17",18.2157,18.6644,18.0469,18.2736,120400.0],["2006-04-18",18.5004,18.5004,17.6175,17.9456,289900.0],["2006-04-19",17.9456,17.9504,17.7526,17.8732,253200.0],["2006-04-20",17.8973,17.8973,17.5983,17.6176,18400.0],["2006-04-21",17.6079,17.7044,17.5114,17.5452,64900.0],["2006-04-24",17.5355,17.5934,17.5114,17.5355,76100.0],["2006-04-25",17.5597,17.579,17.2702,17.3908,97800.0],["2006-04-26",17.3908,18.1579,17.3667,18.1386,85200.0],["2006-04-27",18.1868,18.5486,17.8539,18.4521,191800.0],["2006-04-28",18.4521,18.8284,18.4039,18.703,67300.0],["2006-05-01",18.703,18.7898,18.1723,18.2833,29700.0],["2006-05-02",18.2833,19.1323,18.2833,18.6837,143700.0],["2006-05-03",18.6933,18.9683,18.6933,18.7657,105900.0],["2006-05-04",18.8139,18.9586,18.5872,18.5968,44300.0],["2006-05-05",18.621,18.6354,18.5148,18.5486,62100.0],["2006-05-08",18.5486,18.5486,17.9842,18.1579,119700.0],["2006-05-09",18.153,18.3315,18.153,18.2543,94000.0],["2006-05-10",18.2833,18.3653,17.907,17.9987,55800.0],["2006-05-11",18.5727,18.7174,18.0421,18.0807,404600.0],["2006-05-12",17.9263,18.2543,17.632,17.8491,280500.0],["2006-05-15",17.8009,18.1723,17.5838,18.1,176200.0],["2006-05-16",18.0903,18.182,17.8973,18.018,185900.0],["2006-05-17",18.0179,18.0179,17.0773,17.2268,98600.0],["2006-05-18",17.2992,17.4535,17.029,17.2702,126200.0],["2006-05-19",17.2702,17.3812,16.9374,17.3763,89500.0],["2006-05-22",17.3667,17.3667,17.1255,17.2847,208400.0],["2006-05-23",17.3667,17.5645,17.3233,17.497,182000.0],["2006-05-24",17.6176,17.6176,16.262,16.9422,250300.0],["2006-05-25",16.9402,17.7013,16.9402,17.4803,228900.0],["2006-05-26",17.4803,17.9075,17.4558,17.5294,57400.0],["2006-05-30",17.5785,17.5982,17.0237,17.1366,31300.0],["2006-05-31",17.1612,17.2643,16.6211,16.7782,193800.0],["2006-06-01",16.9009,17.0728,16.68,17.063,92800.0],["2006-06-02",17.1857,17.2692,16.7193,16.842,57300.0],["2006-06-05",16.8027,16.8027,16.243,16.2479,44000.0],["2006-06-06",16.2479,16.2479,15.7519,16.1988,73100.0],["2006-06-07",16.1988,16.2479,15.8109,15.9287,205900.0],["2006-06-08",15.9287,15.9729,15.2953,15.3984,307400.0],["2006-06-09",15.4721,15.693,15.0252,15.3886,165400.0],["2006-06-12",15.3935,15.585,15.1234,15.3002,121000.0],["2006-06-13",15.1725,16.1448,15.1725,15.6439,242300.0],["2006-06-14",15.7127,15.7127,15.5261,15.6096,281400.0],["2006-06-15",15.7078,16.297,15.6979,16.2184,97500.0],["2006-06-16",16.2037,16.2037,15.5899,15.6194,111100.0],["2006-06-19",15.9582,16.0711,15.4819,15.5163,122500.0],["2006-06-20",15.639,15.639,15.3002,15.5703,147700.0],["2006-06-21",15.6439,15.7519,15.1234,15.3837,227000.0],["2006-06-22",15.2855,15.7519,15.256,15.7274,74100.0],["2006-06-23",15.6783,15.9729,15.6145,15.9533,54400.0],["2006-06-26",15.9042,16.0711,15.801,15.86,45900.0],["2006-06-27",15.86,16.076,15.7814,15.9631,29800.0],["2006-06-28",15.8993,16.2135,15.8698,16.2037,50000.0],["2006-06-29",16.2037,16.3657,16.0269,16.3019,45500.0],["2006-06-30",16.351,16.6456,16.351,16.4934,102200.0],["2006-07-03",16.7585,17.1023,16.572,16.7094,132000.0],["2006-07-05",16.7094,16.7684,15.7519,15.8845,173000.0],["2006-07-06",15.9827,16.2331,15.9582,16.0073,127700.0],["2006-07-07",15.9582,16.0318,15.7618,15.8354,112700.0],["2006-07-10",15.8354,15.9975,15.7765,15.8305,59800.0],["2006-07-11",15.8305,15.8354,15.6096,15.8158,113200.0],["2006-07-12",15.7667,15.9091,15.7127,15.8305,20900.0],["2006-07-13",15.9189,15.9189,15.1136,15.31,153400.0],["2006-07-14",15.2069,15.2855,14.927,15.2855,53000.0],["2006-07-17",15.1627,15.3198,15.0842,15.2904,65100.0],["2006-07-18",15.2315,15.6095,15.2315,15.5408,43000.0],["2006-07-19",15.6145,16.2086,15.5752,16.0318,50900.0],["2006-07-20",16.1546,16.1693,15.31,15.4475,146100.0],["2006-07-21",15.4966,15.4966,15.0203,15.1136,188000.0],["2006-07-24",15.0989,15.3395,15.0252,15.1431,139800.0],["2006-07-25",15.0989,15.2609,14.927,15.2118,153400.0],["2006-07-26",15.2462,15.2658,15.0203,15.256,291300.0],["2006-07-27",15.3542,16.13,15.3542,15.9189,316400.0],["2006-07-28",16.0416,16.6947,15.9631,16.4541,230200.0],["2006-07-31",16.6554,16.7438,16.4492,16.626,107900.0],["2006-08-01",16.6996,16.8813,16.5327,16.8469,110500.0],["2006-08-02",17.0973,17.392,17.0973,17.2594,221700.0],["2006-08-03",17.1121,17.2643,16.5769,16.95,386500.0],["2006-08-04",17.1023,17.3281,16.7831,16.842,62600.0],["2006-08-07",16.7684,16.9549,16.6161,16.9304,49700.0],["2006-08-08",16.8715,17.0532,16.7536,16.8911,39000.0],["2006-08-09",16.8862,17.171,16.8322,17.0384,121600.0],["2006-08-10",17.0973,17.6424,16.7831,17.5638,86700.0],["2006-08-11",17.5638,17.5638,17.1366,17.1906,104800.0],["2006-08-14",17.1955,17.3527,17.1661,17.2545,65000.0],["2006-08-15",17.3772,18.045,17.3772,17.9272,168400.0],["2006-08-16",17.8977,18.1629,17.8977,18.1629,74500.0],["2006-08-17",18.1629,18.2414,17.6473,17.6767,80700.0],["2006-08-18",17.7504,17.775,17.5049,17.554,157600.0],["2006-08-21",17.4853,17.5687,17.3183,17.4558,59100.0],["2006-08-22",17.4312,17.5147,17.392,17.5147,43000.0],["2006-08-23",17.554,17.554,17.1514,17.2397,81500.0],["2006-08-24",17.1955,17.2594,16.9451,17.0237,58400.0],["2006-08-25",17.0581,17.0581,16.7684,17.0482,75500.0],["2006-08-28",16.95,17.4312,16.95,17.3478,50900.0],["2006-08-29",17.4214,17.608,17.2839,17.4853,30400.0],["2006-08-30",17.4361,17.6964,17.3821,17.662,34200.0],["2006-08-31",17.5393,17.5982,17.171,17.3478,78400.0],["2006-09-01",17.3969,17.8486,17.3969,17.8241,58400.0],["2006-09-05",17.8977,18.0696,17.6669,17.8781,63200.0],["2006-09-06",17.883,17.883,17.4116,17.4312,28800.0],["2006-09-07",17.4705,17.7799,17.2103,17.4803,50500.0],["2006-09-08",17.4803,17.5442,17.2594,17.5393,21700.0],["2006-09-11",17.392,17.7455,17.1759,17.4803,97300.0],["2006-09-12",17.554,18.2807,17.554,18.2807,160800.0],["2006-09-13",18.2071,18.3642,18.1285,18.212,112500.0],["2006-09-14",18.1383,18.1432,17.775,17.9468,61700.0],["2006-09-15",18.0205,18.099,17.8977,17.9664,26100.0],["2006-09-18",18.045,18.0941,17.9468,17.991,25400.0],["2006-09-19",18.0892,18.0892,17.7995,17.9419,61600.0],["2006-09-20",17.9321,18.2856,17.9321,18.2218,286500.0],["2006-09-21",18.4035,18.7865,18.2267,18.757,119900.0],["2006-09-22",18.757,18.8405,18.5115,18.6146,154500.0],["2006-09-25",18.6932,18.7717,18.3593,18.5115,42900.0],["2006-09-26",18.6342,18.6342,18.4084,18.5115,81500.0],["2006-09-27",18.3887,18.6342,18.3887,18.5655,191500.0],["2006-09-28",18.6048,18.6097,18.4035,18.4918,81500.0],["2006-09-29",18.4427,18.4526,18.2611,18.32,63600.0],["2006-10-02",18.536,18.5508,18.0941,18.4869,125300.0],["2006-10-03",18.6097,18.978,18.482,18.8945,59400.0],["2006-10-04",18.8945,19.4002,18.7619,19.3904,128600.0],["2006-10-05",19.2677,19.3953,19.2382,19.3069,119300.0],["2006-10-06",19.3069,19.356,19.1056,19.1105,18700.0],["2006-10-09",19.0516,19.0516,18.7619,18.973,54600.0],["2006-10-10",18.9289,19.3953,18.9141,19.3953,91400.0],["2006-10-11",19.248,19.248,19.0418,19.0467,86700.0],["2006-10-12",19.1842,19.302,19.1449,19.2235,112100.0],["2006-10-13",19.2235,19.3069,19.194,19.2971,61800.0],["2006-10-16",19.2382,19.6163,19.2382,19.5721,31000.0],["2006-10-17",19.4984,19.4984,18.919,19.1203,66800.0],["2006-10-18",19.194,19.4592,19.1842,19.3168,85000.0],["2006-10-19",19.2431,19.3904,19.2431,19.361,41900.0],["2006-10-20",19.3609,19.4248,19.1007,19.3315,51900.0],["2006-10-23",19.3315,19.3315,18.9485,19.1449,74900.0],["2006-10-24",19.0221,19.3315,18.973,19.2627,94200.0],["2006-10-25",19.1891,19.4935,19.1645,19.2726,89200.0],["2006-10-26",19.2185,19.3217,19.1547,19.2382,31700.0],["2006-10-27",19.14,19.248,18.7472,18.8748,42800.0],["2006-10-30",18.7521,18.7521,18.1039,18.2512,207500.0],["2006-10-31",18.2021,18.7914,18.2021,18.6244,106100.0],["2006-11-01",18.6097,18.9829,18.6097,18.811,136700.0],["2006-11-02",18.6342,18.9289,18.595,18.7177,36300.0],["2006-11-03",18.7914,19.0909,18.757,19.032,44900.0],["2006-11-06",19.032,19.5279,19.032,19.5083,54000.0],["2006-11-07",19.41,20.0975,19.41,19.8716,165600.0],["2006-11-08",19.7145,19.9404,19.6703,19.8127,95200.0],["2006-11-09",19.8127,19.9649,19.7439,19.9305,43100.0],["2006-11-10",20.0533,20.0533,19.7734,19.8913,47800.0],["2006-11-13",19.8912,20.3675,19.8176,20.3626,171900.0],["2006-11-14",20.3626,20.7309,20.3626,20.7014,77100.0],["2006-11-15",20.7014,20.8586,20.5689,20.5934,107700.0],["2006-11-16",20.5443,20.7947,20.5443,20.6032,53000.0],["2006-11-17",20.6327,20.6523,20.1859,20.2497,68300.0],["2006-11-20",20.1515,20.3037,19.6457,19.8225,55500.0],["2006-11-21",19.9845,20.014,19.7194,19.906,47200.0],["2006-11-22",19.906,19.9354,19.5966,19.9256,89500.0],["2006-11-24",19.9453,20.1515,19.6801,20.1269,51400.0],["2006-11-27",20.1319,20.3774,19.9305,20.181,160600.0],["2006-11-28",20.176,20.4265,20.0827,20.3921,106900.0],["2006-11-29",20.6818,21.2612,20.618,21.1777,289300.0],["2006-11-30",21.2612,22.0861,21.1237,21.6442,227400.0],["2006-12-01",21.6933,21.8946,21.4429,21.6049,99400.0],["2006-12-04",21.6049,21.6786,21.5018,21.6442,127800.0],["2006-12-05",21.6442,21.6933,21.5116,21.6,103700.0],["2006-12-06",21.5362,21.6344,21.3103,21.3643,48200.0],["2006-12-07",21.3643,22.1745,21.3643,22.1205,254400.0],["2006-12-08",21.9977,22.0468,20.6229,21.8652,54700.0],["2006-12-11",21.9879,22.0468,21.9486,21.9781,60200.0],["2006-12-12",21.9781,22.0959,21.7768,21.8848,46800.0],["2006-12-13",21.8848,21.9339,21.5902,21.6786,157600.0],["2006-12-14",21.5558,21.767,21.3545,21.4085,88600.0],["2006-12-15",21.5313,21.5804,21.4576,21.5214,43500.0],["2006-12-18",21.5067,21.5558,21.2661,21.3496,138900.0],["2006-12-19",21.3594,21.5067,21.1139,21.3005,354100.0],["2006-12-20",21.2612,21.379,21.1826,21.2514,69500.0],["2006-12-21",21.3496,21.5313,20.888,21.0451,42400.0],["2006-12-22",21.0452,21.055,20.7849,20.8684,26100.0],["2006-12-26",20.8193,20.9126,20.8193,20.9126,18800.0],["2006-12-27",20.8684,21.0108,20.8684,20.9911,31400.0],["2006-12-28",20.9666,21.0599,20.9322,21.001,42300.0],["2006-12-29",20.942,20.9813,20.8242,20.8537,12000.0],["2007-01-03",21.3349,21.4969,20.9813,21.2612,88700.0],["2007-01-04",21.2121,21.2121,20.9126,21.0059,52900.0],["2007-01-05",20.9666,20.9911,20.5345,20.7309,74200.0],["2007-01-08",20.8684,21.4576,20.8684,21.0795,107700.0],["2007-01-09",21.1139,21.8652,21.1139,21.8062,320000.0],["2007-01-10",21.7473,21.7473,21.438,21.5509,217100.0],["2007-01-11",21.5804,22.5526,21.5804,22.3856,128400.0],["2007-01-12",22.2678,22.5084,22.091,22.2923,64100.0],["2007-01-16",22.3905,22.6606,22.3758,22.5722,52500.0],["2007-01-17",22.5722,22.6164,21.9977,22.2874,116000.0],["2007-01-18",22.2973,22.3611,21.325,21.6687,119100.0],["2007-01-19",21.5558,22.0763,21.1876,21.9732,91400.0],["2007-01-22",21.9977,22.037,21.4969,21.6933,447500.0],["2007-01-23",21.6049,21.6835,21.4085,21.6786,61600.0],["2007-01-24",21.6933,22.1549,21.6933,21.9093,104500.0],["2007-01-25",21.875,22.0272,21.3741,21.4429,43700.0],["2007-01-26",21.4085,21.4085,21.0157,21.163,66400.0],["2007-01-29",21.2366,21.4822,20.9813,21.109,44900.0],["2007-01-30",21.0992,21.2956,21.0255,21.0697,76800.0],["2007-01-31",21.0648,21.3496,20.8782,21.3496,284000.0],["2007-02-01",21.3594,21.4674,21.2612,21.3594,69400.0],["2007-02-02",21.3643,21.3643,20.9911,21.1679,224200.0],["2007-02-05",21.1483,21.4527,21.1483,21.3103,175800.0],["2007-02-06",21.3594,21.492,21.2268,21.3005,166100.0],["2007-02-07",21.3005,21.9781,21.1925,21.8652,299300.0],["2007-02-08",21.8259,21.9241,21.3496,21.7915,199700.0],["2007-02-09",21.8161,21.9437,21.2808,21.3103,83700.0],["2007-02-12",21.3594,21.7375,21.3496,21.6344,166200.0],["2007-02-13",21.821,22.5771,21.821,22.5771,152600.0],["2007-02-14",22.6606,23.2597,22.6459,22.9798,307300.0],["2007-02-15",23.0043,23.2498,22.9454,23.0534,501600.0],["2007-02-16",23.078,23.2793,22.965,23.0289,112200.0],["2007-02-20",23.3235,23.7114,23.2351,23.348,155700.0],["2007-02-21",23.4217,23.4217,23.1713,23.2253,168400.0],["2007-02-22",23.3726,23.3726,23.0141,23.2597,168500.0],["2007-02-23",23.569,23.9225,22.8963,22.9454,242800.0],["2007-02-26",23.3873,23.3873,22.2727,22.3955,114400.0],["2007-02-27",21.9192,21.9192,20.7456,21.6246,207400.0],["2007-02-28",21.6393,22.7883,21.3889,21.9044,178800.0],["2007-03-01",21.6049,21.7473,21.2121,21.6933,65000.0],["2007-03-02",21.6933,21.7277,21.0206,21.0304,160900.0],["2007-03-05",21.1139,21.1139,20.1662,20.3086,209000.0],["2007-03-06",20.5247,21.3889,20.5247,20.9469,134200.0],["2007-03-07",21.0697,21.0992,20.5099,20.7702,261300.0],["2007-03-08",20.672,21.5558,20.672,21.4478,220900.0],["2007-03-09",21.6246,22.204,21.4576,21.5264,162400.0],["2007-03-12",21.7031,22.0076,21.6295,21.8161,123200.0],["2007-03-13",21.7277,21.7326,21.0599,21.1335,73800.0],["2007-03-14",21.1384,21.7031,20.8733,21.2121,137800.0],["2007-03-15",21.2366,21.5018,21.2317,21.4183,139200.0],["2007-03-16",21.4183,21.9437,21.3496,21.7031,178400.0],["2007-03-19",21.8995,22.3611,21.8995,22.3414,60000.0],["2007-03-20",22.3414,22.6361,22.1941,22.3218,196600.0],["2007-03-21",22.366,22.6852,22.3022,22.587,312600.0],["2007-03-22",22.587,22.6213,22.4151,22.4397,270500.0],["2007-03-23",22.4642,22.6655,22.4642,22.4838,25500.0],["2007-03-26",22.4397,22.4397,22.0468,22.2973,89200.0],["2007-03-27",22.1941,22.2187,21.9781,21.9928,30300.0],["2007-03-28",22.0026,22.1696,21.9093,22.0861,197800.0],["2007-03-29",22.1058,22.366,22.0223,22.1401,155800.0],["2007-03-30",23.3284,24.2613,23.0141,23.186,1355100.0],["2007-04-02",23.4266,23.7851,23.3235,23.7801,369900.0],["2007-04-03",23.8391,23.9765,23.6083,23.8243,260100.0],["2007-04-04",23.7409,23.79,23.2056,23.5935,184800.0],["2007-04-05",23.3726,23.6672,23.3726,23.5494,36000.0],["2007-04-09",23.5494,23.7703,23.4953,23.7703,80100.0],["2007-04-10",23.7703,23.9864,23.6083,23.8783,93000.0],["2007-04-11",23.9765,23.9962,23.5739,23.9373,94000.0],["2007-04-12",23.9127,24.0698,23.8391,24.0551,179300.0],["2007-04-13",23.9864,24.0748,23.8243,24.0502,160600.0],["2007-04-16",24.0158,24.06,23.8096,23.8489,109900.0],["2007-04-17",23.7801,23.8341,23.569,23.7163,143600.0],["2007-04-18",23.7409,23.8342,23.5886,23.6132,58200.0],["2007-04-19",23.3726,23.6328,23.3235,23.5985,62800.0],["2007-04-20",23.3873,23.7114,23.3873,23.569,156100.0],["2007-04-23",23.6181,24.0944,23.3922,24.0355,164800.0],["2007-04-24",23.9324,24.0355,23.5739,23.8882,148000.0],["2007-04-25",23.8685,24.06,23.8685,23.9618,312500.0],["2007-04-26",23.7409,23.9078,23.5199,23.623,243200.0],["2007-04-27",23.5199,23.8292,23.348,23.7409,63900.0],["2007-04-30",23.7016,23.8096,23.5395,23.6672,48800.0],["2007-05-01",23.6672,23.8096,23.407,23.8096,57500.0],["2007-05-02",23.8096,23.952,23.7212,23.731,376800.0],["2007-05-03",23.8145,23.9913,23.7016,23.9422,135800.0],["2007-05-04",24.0797,24.6296,24.06,24.551,81200.0],["2007-05-07",24.6296,24.7376,24.3153,24.7131,34900.0],["2007-05-08",24.6247,24.6247,24.006,24.2662,72200.0],["2007-05-09",24.1828,24.7229,24.1631,24.6738,36400.0],["2007-05-10",24.6738,24.8898,23.9667,24.1337,62300.0],["2007-05-11",24.2319,24.5756,24.2319,24.5118,63200.0],["2007-05-14",24.772,25.209,24.7278,25.0961,228100.0],["2007-05-15",25.1648,25.1648,24.9095,25.0715,268100.0],["2007-05-16",25.1157,25.1795,25.0715,25.1354,155000.0],["2007-05-17",24.9439,25.1403,24.9439,25.0421,66400.0],["2007-05-18",25.0421,25.1599,24.9488,25.0421,184800.0],["2007-05-21",24.9979,25.1452,24.993,25.1452,122500.0],["2007-05-22",25.1795,25.3563,25.0126,25.1403,168100.0],["2007-05-23",25.2139,25.4791,25.0568,25.1697,566600.0],["2007-05-24",25.1697,25.2777,24.6541,24.7131,80000.0],["2007-05-25",24.5903,24.8457,24.5019,24.664,414800.0],["2007-05-29",24.551,25.1059,24.551,24.9733,242600.0],["2007-05-30",24.7966,25.3492,24.7966,25.2845,78200.0],["2007-05-31",25.384,25.4786,25.1998,25.3392,116400.0],["2007-06-01",25.3392,25.5881,25.2197,25.3741,145200.0],["2007-06-04",25.1451,25.3691,25.0853,25.1451,214000.0],["2007-06-05",25.0604,25.3442,25.0057,25.2695,107300.0],["2007-06-06",25.1451,25.1451,25.0057,25.0156,73800.0],["2007-06-07",24.8962,25.0555,24.6522,25.0057,166500.0],["2007-06-08",24.8812,25.2845,24.8514,25.2197,39800.0],["2007-06-11",24.9509,25.2098,24.9509,25.1799,122600.0],["2007-06-12",25.1799,25.3392,25.1102,25.3044,245500.0],["2007-06-13",25.3542,25.389,25.0654,25.3293,144500.0],["2007-06-14",25.2297,25.4587,25.2297,25.399,84500.0],["2007-06-15",25.389,25.7126,25.389,25.5135,107200.0],["2007-06-18",25.5135,26.295,25.5135,25.8868,204200.0],["2007-06-19",25.837,26.8327,25.7823,26.5091,251600.0],["2007-06-20",26.6336,27.0169,26.1308,26.4593,237800.0],["2007-06-21",26.534,26.9372,26.0909,26.9372,225300.0],["2007-06-22",26.9771,27.6989,26.9771,27.1314,270100.0],["2007-06-25",27.0816,27.1861,26.2851,26.2851,125000.0],["2007-06-26",26.4344,26.5091,26.0212,26.1208,87300.0],["2007-06-27",25.9117,26.5539,25.8868,26.2602,66600.0],["2007-06-28",26.31,26.4942,26.1855,26.2353,292300.0],["2007-06-29",26.2353,26.4095,25.9615,26.2303,47500.0],["2007-07-02",26.3697,26.6933,26.3299,26.6933,62100.0],["2007-07-03",26.9273,26.982,26.539,26.6983,33500.0],["2007-07-05",26.534,26.768,26.4394,26.6833,41300.0],["2007-07-06",26.8924,27.2359,26.529,26.6385,140500.0],["2007-07-09",26.5838,26.8277,26.5838,26.6784,209200.0],["2007-07-10",26.7132,27.0169,26.3647,26.3647,45400.0],["2007-07-11",26.3847,26.3896,25.8171,26.2602,45100.0],["2007-07-12",26.4245,26.8426,26.3996,26.758,57900.0],["2007-07-13",26.7331,26.8078,26.4743,26.758,72400.0],["2007-07-16",26.7829,27.2558,26.5091,26.9671,82700.0],["2007-07-17",26.8825,27.1861,26.8526,26.8725,42600.0],["2007-07-18",26.8327,26.9522,26.2104,26.5738,75500.0],["2007-07-19",26.6435,26.7779,26.1606,26.6186,59000.0],["2007-07-20",26.3846,26.7132,26.0212,26.6535,69800.0],["2007-07-23",26.6833,27.9627,26.6336,27.44,281700.0],["2007-07-24",27.3803,27.4201,26.5937,26.6385,163700.0],["2007-07-25",27.0816,27.0816,26.1407,26.3846,92800.0],["2007-07-26",25.8868,25.9615,25.17,25.3492,269600.0],["2007-07-27",25.1899,25.4089,24.6771,24.8663,117600.0],["2007-07-30",24.7418,25.9864,24.5775,25.8769,112300.0],["2007-07-31",25.857,26.539,25.857,26.1706,54800.0],["2007-08-01",25.9864,26.4295,25.1401,25.6429,112300.0],["2007-08-02",25.389,25.9665,25.0654,25.16,132600.0],["2007-08-03",24.941,25.1849,24.6672,24.7468,99500.0],["2007-08-06",24.692,25.15,24.4133,25.0903,90600.0],["2007-08-07",24.7916,25.2745,24.2042,25.0355,134900.0],["2007-08-08",25.2645,25.8221,25.2645,25.4886,67400.0],["2007-08-09",25.3392,25.4388,24.1295,24.3187,246300.0],["2007-08-10",23.9055,24.244,23.1936,24.025,204400.0],["2007-08-13",24.692,24.692,24.0996,24.6124,98000.0],["2007-08-14",24.5228,24.5726,24.1544,24.2092,60100.0],["2007-08-15",24.1644,24.3137,23.2185,23.2633,91500.0],["2007-08-16",23.0891,23.2185,21.6205,22.1531,203100.0],["2007-08-17",22.8999,23.2334,21.5657,21.9938,295600.0],["2007-08-20",21.7897,22.8999,20.9982,22.0984,949800.0],["2007-08-21",22.4021,24.015,22.193,23.8457,720600.0],["2007-08-22",24.02,24.9509,24.02,24.7219,169600.0],["2007-08-23",24.8513,25.1899,24.2689,24.7418,67600.0],["2007-08-24",24.8165,25.2546,24.6423,24.9858,63900.0],["2007-08-27",24.9858,25.0505,24.7319,24.7966,59800.0],["2007-08-28",24.7916,24.7916,23.6118,23.8607,123600.0],["2007-08-29",23.9005,24.4431,23.9005,24.4431,41400.0],["2007-08-30",24.5676,24.7568,23.8905,24.3884,33900.0],["2007-08-31",24.8065,24.9161,24.2938,24.712,60100.0],["2007-09-04",24.8912,24.8912,24.4382,24.6522,68500.0],["2007-09-05",24.7418,24.7418,24.3237,24.3685,15000.0],["2007-09-06",24.7169,24.7866,24.1992,24.2241,32000.0],["2007-09-07",24.2689,24.2689,23.5271,23.8209,45900.0],["2007-09-10",24.0797,24.2789,23.6516,24.234,57900.0],["2007-09-11",24.4431,24.5327,24.1942,24.483,41300.0],["2007-09-12",24.6273,24.6472,24.0399,24.4581,79400.0],["2007-09-13",24.6472,24.8314,24.2789,24.3087,47800.0],["2007-09-14",24.3585,24.6672,24.1843,24.6672,67300.0],["2007-09-17",24.6423,24.692,24.3635,24.5925,34600.0],["2007-09-18",24.7667,25.9764,24.3187,25.7375,115500.0],["2007-09-19",25.7972,26.2403,25.1202,25.1948,63300.0],["2007-09-20",25.165,25.6279,24.6323,24.6423,36700.0],["2007-09-21",24.7169,24.8215,24.1843,24.2092,24300.0],["2007-09-24",24.3436,24.7717,24.249,24.3137,142100.0],["2007-09-25",25.7524,25.7524,23.7362,24.1743,64500.0],["2007-09-26",24.2191,24.4133,24.0548,24.2838,88200.0],["2007-09-27",24.2838,24.8563,24.2838,24.8314,79500.0],["2007-09-28",24.7966,24.8812,24.5228,24.702,37200.0],["2007-10-01",24.8265,25.618,24.6472,25.4438,130000.0],["2007-10-02",25.4438,26.0063,25.4388,25.7823,93900.0],["2007-10-03",25.8868,26.1855,25.5234,25.6678,28700.0],["2007-10-04",25.7723,25.9316,25.3691,25.4886,92000.0],["2007-10-05",25.6379,25.7026,25.165,25.4637,98000.0],["2007-10-08",25.4886,26.1258,25.4886,25.9018,26200.0],["2007-10-09",26.0163,26.3896,25.852,26.1407,68800.0],["2007-10-10",26.1855,26.6784,26.1855,26.4792,56800.0],["2007-10-11",26.5091,26.768,25.6578,26.0959,83900.0],["2007-10-12",26.0959,26.3946,25.9764,26.3846,18100.0],["2007-10-15",26.4095,26.4892,26.2303,26.3598,26400.0],["2007-10-16",26.3548,26.4892,26.1905,26.2204,34900.0],["2007-10-17",26.3598,27.1065,26.3,27.0069,26000.0],["2007-10-18",27.0019,27.4002,26.6385,27.3106,46800.0],["2007-10-19",27.3803,27.3803,26.7431,26.9372,105500.0],["2007-10-22",26.8775,27.0268,26.4842,26.7729,56000.0],["2007-10-23",26.758,27.7337,26.758,27.2907,85500.0],["2007-10-24",27.2061,28.5352,27.2061,28.4855,100900.0],["2007-10-25",28.3759,30.0088,28.2614,29.8794,228500.0],["2007-10-26",30.1183,31.2583,29.4114,29.8644,135700.0],["2007-10-29",29.969,30.188,29.4214,29.7201,92600.0],["2007-10-30",29.8694,29.9889,28.8738,28.8887,62100.0],["2007-10-31",29.5956,29.9491,29.4214,29.6902,70200.0],["2007-11-01",29.3716,29.6454,28.6049,29.0679,63200.0],["2007-11-02",29.6404,29.6404,28.7642,29.2422,61900.0],["2007-11-05",29.2173,29.2173,28.6597,28.8489,78800.0],["2007-11-06",29.0779,29.1177,28.2813,28.9584,64000.0],["2007-11-07",27.7786,28.824,27.7786,28.1569,89200.0],["2007-11-08",28.6697,28.6697,27.4301,28.4008,111800.0],["2007-11-09",28.1469,28.1519,27.8881,28.0623,105500.0],["2007-11-12",27.7835,28.2515,27.1264,27.3803,140100.0],["2007-11-13",27.3803,28.5601,27.2558,27.8134,210700.0],["2007-11-14",28.3013,28.5452,27.7935,27.9279,129300.0],["2007-11-15",28.8389,28.8389,27.7238,28.0225,99300.0],["2007-11-16",28.2465,28.5104,27.2359,27.9279,118700.0],["2007-11-19",27.8781,27.8781,27.1364,27.4002,33600.0],["2007-11-20",27.689,27.8781,27.1015,27.7885,51400.0],["2007-11-21",27.7238,27.7238,26.8874,27.1961,101700.0],["2007-11-23",27.5097,28.2117,27.1264,27.2061,15700.0],["2007-11-26",26.9721,27.898,26.9721,27.3554,100600.0],["2007-11-27",27.6242,28.6796,26.9771,27.2011,303700.0],["2007-11-28",27.9478,28.3162,27.5794,28.132,224100.0],["2007-11-29",27.7487,29.0729,27.7487,28.4705,165400.0],["2007-11-30",28.5402,29.8694,28.371,29.8694,156600.0],["2007-12-03",29.2422,29.5906,28.3859,28.9833,121200.0],["2007-12-04",28.4158,28.9634,28.4158,28.7593,124700.0],["2007-12-05",28.8738,29.1924,28.814,29.1326,109500.0],["2007-12-06",29.5259,29.6404,29.1924,29.4562,61600.0],["2007-12-07",29.6205,29.8545,29.3168,29.7002,165400.0],["2007-12-10",29.8595,30.1034,29.7649,29.9739,180500.0],["2007-12-11",30.1133,30.6958,29.8744,30.0636,149000.0],["2007-12-12",30.5116,31.1638,29.8097,30.0138,79100.0],["2007-12-13",30.3672,30.422,29.8445,30.1133,107900.0],["2007-12-14",30.1681,30.417,30.0436,30.1731,68200.0],["2007-12-17",30.1581,30.417,29.2123,29.2123,102600.0],["2007-12-18",29.1426,29.6304,28.2614,29.3367,129600.0],["2007-12-19",29.3965,29.7002,29.0181,29.0181,150900.0],["2007-12-20",29.3716,29.4911,28.7095,28.8489,192100.0],["2007-12-21",29.272,29.4811,29.0032,29.2222,85300.0],["2007-12-24",29.6205,29.7101,29.496,29.7002,11400.0],["2007-12-26",29.8097,30.0138,29.4612,29.9391,51400.0],["2007-12-27",29.9192,30.3722,29.9192,30.1681,68100.0],["2007-12-28",30.3623,30.5664,30.1382,30.2478,47400.0],["2007-12-31",30.427,30.6809,30.2328,30.4768,77900.0],["2008-01-02",30.6261,31.2733,28.3062,30.1781,115100.0],["2008-01-03",29.9192,30.7705,29.9192,30.1333,166400.0],["2008-01-04",30.1133,30.8302,29.8843,30.3921,146500.0],["2008-01-07",30.651,30.8651,30.4071,30.5066,120100.0],["2008-01-08",30.9945,30.9945,30.3374,30.4668,341600.0],["2008-01-09",30.5166,30.5813,29.4214,29.73,135500.0],["2008-01-10",29.9889,30.7406,29.6454,30.3672,209900.0],["2008-01-11",29.8445,30.8601,29.8445,30.4917,214600.0],["2008-01-14",30.4319,30.8202,30.1183,30.7257,126700.0],["2008-01-15",30.5913,31.3081,30.5415,30.7157,185100.0],["2008-01-16",30.6908,30.8352,29.5259,29.5707,194200.0],["2008-01-17",29.735,30.0088,28.6149,28.6199,201000.0],["2008-01-18",29.1476,29.3367,28.2316,28.4954,146500.0],["2008-01-22",28.127,28.3461,26.8675,27.2807,259700.0],["2008-01-23",26.4842,27.6143,25.6777,27.1264,253100.0],["2008-01-24",27.455,27.9528,26.9024,27.5794,127300.0],["2008-01-25",27.9279,28.5253,27.6093,27.8731,146700.0],["2008-01-28",27.2807,27.5744,26.066,26.8178,216400.0],["2008-01-29",26.8526,27.4948,26.1308,26.3598,144400.0],["2008-01-30",26.3846,27.1662,26.1357,26.4991,288000.0],["2008-01-31",25.8669,27.3504,25.8669,26.9621,235300.0],["2008-02-01",27.1563,27.5048,26.9522,27.1812,211000.0],["2008-02-04",27.3554,27.6591,26.6933,26.8178,110600.0],["2008-02-05",26.7331,26.8178,25.5135,25.7624,139500.0],["2008-02-06",25.7624,26.5639,25.6927,26.0013,291800.0],["2008-02-07",27.2459,27.2459,25.613,26.6933,172700.0],["2008-02-08",26.4842,26.8078,25.8868,26.3797,142200.0],["2008-02-11",26.3797,27.2011,26.0163,27.2011,63200.0],["2008-02-12",27.2558,27.5944,27.0069,27.1861,77200.0],["2008-02-13",27.221,27.5645,26.8875,27.1911,63200.0],["2008-02-14",27.2011,27.4799,26.8277,27.1264,108500.0],["2008-02-15",26.9223,27.3106,26.9223,27.1214,156400.0],["2008-02-19",27.1961,27.9478,27.1911,27.669,132200.0],["2008-02-20",27.674,27.8532,27.5496,27.8034,102600.0],["2008-02-21",27.8881,27.9528,26.5639,26.8924,110900.0],["2008-02-22",27.7786,27.7786,25.9167,26.3846,185300.0],["2008-02-25",26.3846,26.5688,26.0561,26.2403,79400.0],["2008-02-26",26.2901,26.8178,26.0412,26.7879,225600.0],["2008-02-27",26.7829,26.8626,26.4145,26.753,141800.0],["2008-02-28",26.534,27.2459,26.534,27.1015,187200.0],["2008-02-29",27.0716,27.4201,25.6329,25.847,192500.0],["2008-03-03",25.6877,25.837,24.5676,25.3193,187000.0],["2008-03-04",25.1301,25.2148,24.7667,25.1351,128200.0],["2008-03-05",25.384,25.6429,25.0355,25.4687,112100.0],["2008-03-06",25.5433,26.3896,25.2596,25.6379,163300.0],["2008-03-07",25.5881,25.8072,25.15,25.2546,91300.0],["2008-03-10",25.3392,25.8669,24.8713,25.7873,100000.0],["2008-03-11",26.2602,26.3747,25.6429,26.2353,128800.0],["2008-03-12",26.3846,26.6435,25.8669,26.1556,97100.0],["2008-03-13",25.9864,27.0716,25.6977,26.8576,91000.0],["2008-03-14",27.0965,27.1563,26.305,26.7082,175100.0],["2008-03-17",26.3846,26.9323,26.0461,26.2901,150400.0],["2008-03-18",26.7829,27.7138,26.3996,27.5645,115100.0],["2008-03-19",27.5147,27.6939,27.1861,27.3803,104200.0],["2008-03-20",27.5744,27.7835,26.8825,27.5396,132700.0],["2008-03-24",28.127,28.127,27.2658,27.3803,139200.0],["2008-03-25",27.3803,28.1619,27.3305,27.8333,96500.0],["2008-03-26",27.898,27.898,27.1164,27.6939,49100.0],["2008-03-27",27.8931,27.9976,27.4649,27.6342,66400.0],["2008-03-28",27.7288,28.137,27.6292,27.7686,72200.0],["2008-03-31",27.8632,28.4556,27.674,28.366,316100.0],["2008-04-01",28.6199,29.3616,28.5502,29.1525,760900.0],["2008-04-02",28.9833,29.8694,28.9833,29.4811,552700.0],["2008-04-03",29.4811,30.4867,29.2173,30.3623,178400.0],["2008-04-04",30.4917,31.6317,30.417,31.1886,107300.0],["2008-04-07",31.4127,31.4127,30.1183,30.4419,158500.0],["2008-04-08",30.422,30.8651,30.2727,30.6211,158300.0],["2008-04-09",30.8402,30.8651,30.3672,30.4419,125800.0],["2008-04-10",30.6161,30.6161,30.183,30.2926,146000.0],["2008-04-11",29.8694,29.969,28.7742,29.1575,182600.0],["2008-04-14",29.1575,29.5508,28.8339,29.038,74000.0],["2008-04-15",28.9982,29.3417,28.7344,29.038,91000.0],["2008-04-16",29.2222,29.5608,28.8638,29.282,76300.0],["2008-04-17",29.272,29.4712,28.9634,29.1227,67700.0],["2008-04-18",29.3716,29.4313,29.0231,29.2372,249200.0],["2008-04-21",29.0231,29.3168,28.7443,28.9982,118500.0],["2008-04-22",29.0679,29.8545,28.8439,29.0729,255300.0],["2008-04-23",29.3766,29.4214,28.6647,28.6647,119000.0],["2008-04-24",28.7742,28.9783,28.6,28.6995,214600.0],["2008-04-25",28.8987,29.4612,28.7543,29.2073,136800.0],["2008-04-28",29.272,29.3268,29.0231,29.1127,117800.0],["2008-04-29",29.2222,29.2222,27.5147,27.669,202700.0],["2008-04-30",27.8781,28.1171,27.5894,27.893,167000.0],["2008-05-01",27.7288,28.0772,27.2459,27.913,80800.0],["2008-05-02",27.9827,28.5502,27.908,28.4407,39400.0],["2008-05-05",28.371,28.4556,27.9279,28.0275,49500.0],["2008-05-06",28.0922,28.2316,27.7885,28.0772,28600.0],["2008-05-07",28.0573,28.3013,27.5496,27.6143,60600.0],["2008-05-08",27.8134,28.0623,27.6541,27.9279,37400.0],["2008-05-09",27.908,27.9926,26.5688,26.7281,78700.0],["2008-05-12",26.8576,27.0667,26.3946,26.4693,56300.0],["2008-05-13",25.389,26.5489,25.389,25.9167,79900.0],["2008-05-14",25.8121,26.8476,25.8121,26.1955,122700.0],["2008-05-15",26.3697,27.4052,26.2801,27.2957,58900.0],["2008-05-16",27.4898,27.6242,27.2359,27.5147,96900.0],["2008-05-19",27.5645,27.8034,27.1612,27.3106,92400.0],["2008-05-20",27.2558,27.3604,26.3847,26.6883,125400.0],["2008-05-21",26.7829,26.8725,25.6927,26.0013,147400.0],["2008-05-22",26.5744,26.5744,25.758,26.0835,136200.0],["2008-05-23",25.8355,26.161,25.8355,25.9595,108600.0],["2008-05-27",25.789,26.161,25.789,26.0421,49600.0],["2008-05-28",26.0886,26.3418,25.2154,25.3343,131100.0],["2008-05-29",25.4169,25.8975,24.5023,25.7425,563500.0],["2008-05-30",25.8251,26.5485,25.3032,26.5485,242300.0],["2008-06-02",26.6312,26.6312,26.099,26.471,117600.0],["2008-06-03",26.7397,26.7914,26.099,26.4969,61900.0],["2008-06-04",26.5537,26.6312,26.0938,26.3057,45700.0],["2008-06-05",26.3522,26.7087,26.2695,26.3832,49700.0],["2008-06-06",26.3005,26.3522,25.8871,25.9388,63800.0],["2008-06-09",26.2953,26.2953,25.5358,25.6908,34200.0],["2008-06-10",25.6701,26.1972,25.4531,25.8716,126300.0],["2008-06-11",26.0421,26.2127,25.8148,26.006,64300.0],["2008-06-12",26.2953,26.2953,25.6701,25.7786,142600.0],["2008-06-13",25.0862,26.4968,25.0862,25.9801,76300.0],["2008-06-16",26.006,26.8069,25.9078,26.4969,61700.0],["2008-06-17",26.4555,27.0704,26.4555,26.8637,156600.0],["2008-06-18",26.8637,26.8947,26.6105,26.6364,230000.0],["2008-06-19",26.8585,27.3494,26.626,27.2512,61800.0],["2008-06-20",27.2616,27.2616,26.564,26.9464,150200.0],["2008-06-23",27.0032,27.0136,26.5485,26.9722,91500.0],["2008-06-24",26.9722,26.9722,26.223,26.2747,84500.0],["2008-06-25",26.1196,27.1117,26.0835,26.6932,130300.0],["2008-06-26",26.3987,26.4607,26.1455,26.1971,113300.0],["2008-06-27",26.223,26.378,26.1455,26.223,87800.0],["2008-06-30",26.533,26.8947,26.3987,26.6105,76400.0],["2008-07-01",26.3522,26.44,25.7579,26.1971,97300.0],["2008-07-02",26.4142,26.4503,25.1896,25.3549,86300.0],["2008-07-03",25.4996,25.4996,24.9312,25.1172,36700.0],["2008-07-07",24.9157,25.4841,24.368,24.6109,59900.0],["2008-07-08",24.8537,25.851,24.7504,25.851,76600.0],["2008-07-09",25.8871,25.9026,23.7273,24.4197,152900.0],["2008-07-10",24.5799,24.9829,23.8358,24.461,126200.0],["2008-07-11",24.2853,24.2853,22.513,23.7015,102300.0],["2008-07-14",23.779,24.0631,23.2726,23.6343,53300.0],["2008-07-15",23.4948,23.7325,22.9987,23.4741,110700.0],["2008-07-16",23.3811,25.3136,23.3811,25.2774,165300.0],["2008-07-17",25.3188,25.4944,24.9209,25.0449,89100.0],["2008-07-18",25.0604,25.4221,24.7297,25.4221,77500.0],["2008-07-21",25.5771,25.7425,24.647,24.9312,61900.0],["2008-07-22",24.802,25.6081,24.5695,25.4634,144200.0],["2008-07-23",25.4634,26.3573,25.3187,26.3573,84400.0],["2008-07-24",26.6105,26.7397,25.5513,26.3522,65300.0],["2008-07-25",26.3005,26.8017,26.1507,26.5847,150400.0],["2008-07-28",26.5847,26.8482,25.7373,26.4555,68200.0],["2008-07-29",26.6105,26.6622,26.1093,26.5175,195100.0],["2008-07-30",26.6209,26.9671,26.3522,26.781,94700.0],["2008-07-31",26.7655,26.8637,25.8716,26.4348,121600.0],["2008-08-01",26.3573,26.378,25.9853,26.2023,54400.0],["2008-08-04",26.099,26.1713,24.9984,25.5254,102700.0],["2008-08-05",25.6804,25.9905,25.4583,25.8355,115100.0],["2008-08-06",25.8613,25.8768,24.5023,24.6729,275900.0],["2008-08-07",24.8175,24.9106,24.0218,24.1872,464000.0],["2008-08-08",24.1872,24.4145,23.8358,23.934,66200.0],["2008-08-11",23.8565,24.3628,23.8151,24.1768,161800.0],["2008-08-12",24.1768,24.1768,23.8203,23.903,30500.0],["2008-08-13",23.7273,23.7686,23.2622,23.6653,37400.0],["2008-08-14",23.6188,23.8306,23.3708,23.5103,45600.0],["2008-08-15",23.7376,24.2337,23.6394,24.089,136700.0],["2008-08-18",24.2595,24.2853,23.4638,23.6343,48300.0],["2008-08-19",23.7376,25.0552,23.7376,24.9726,254500.0],["2008-08-20",24.9416,25.5461,24.6522,25.3084,64000.0],["2008-08-21",25.2361,25.5306,25.0811,25.3187,54700.0],["2008-08-22",25.5874,25.6133,25.0914,25.3136,25800.0],["2008-08-25",25.2154,25.3446,24.7865,24.9726,32200.0],["2008-08-26",25.1276,25.2361,24.1872,24.647,98900.0],["2008-08-27",24.771,24.802,23.5464,23.8513,124900.0],["2008-08-28",24.1252,24.7194,23.996,24.4817,78900.0],["2008-08-29",24.9881,25.0656,24.4558,24.5644,71900.0],["2008-09-02",24.9984,25.2774,24.7142,25.1637,118600.0],["2008-09-03",24.9157,25.9853,24.9157,25.4324,97300.0],["2008-09-04",25.3188,25.5926,24.8537,25.0759,105700.0],["2008-09-05",25.0604,25.5513,25.0191,25.4583,208600.0],["2008-09-08",26.9205,26.9205,25.2051,25.7166,72200.0],["2008-09-09",25.8355,26.0266,25.4841,25.5771,86800.0],["2008-09-10",26.5227,26.5227,25.1999,25.3911,209500.0],["2008-09-11",24.8072,25.8355,24.8072,25.4428,211900.0],["2008-09-12",25.3963,26.0266,25.3963,25.7476,88900.0],["2008-09-15",25.6546,26.3263,24.8072,25.2257,92700.0],["2008-09-16",24.802,26.1507,24.802,25.9646,134100.0],["2008-09-17",25.6804,25.8355,24.2905,24.8382,354100.0],["2008-09-18",24.802,25.2516,24.1613,25.1069,255700.0],["2008-09-19",26.0886,27.1737,25.7476,26.0835,218700.0],["2008-09-22",26.4193,26.4193,24.9726,25.2981,99600.0],["2008-09-23",24.8537,25.8355,24.771,24.771,78000.0],["2008-09-24",24.895,25.0036,24.5488,24.8537,59900.0],["2008-09-25",25.1482,26.192,25.1482,26.037,84900.0],["2008-09-26",26.1455,26.7035,25.8871,26.1093,101700.0],["2008-09-29",25.4479,25.7063,24.9002,25.1586,75400.0],["2008-09-30",25.1844,25.6598,24.9726,25.6598,136000.0],["2008-10-01",25.0604,25.7993,25.0604,25.6804,74200.0],["2008-10-02",25.4944,25.5719,24.4972,24.7194,134000.0],["2008-10-03",24.7349,25.1224,24.1407,24.1613,160300.0],["2008-10-06",23.7066,23.8926,21.3969,22.5905,130300.0],["2008-10-07",22.0738,22.2805,20.5909,20.782,159900.0],["2008-10-08",20.6684,21.707,19.9191,21.3918,90000.0],["2008-10-09",21.3556,22.0531,19.7641,20.1775,61800.0],["2008-10-10",18.0848,21.2006,18.0848,20.3325,266800.0],["2008-10-13",21.0301,21.8775,20.7252,21.7018,43400.0],["2008-10-14",21.7018,21.9291,20.72,21.2419,70100.0],["2008-10-15",20.8751,20.8751,18.9891,19.0717,98200.0],["2008-10-16",18.8806,20.0483,18.2812,19.976,97500.0],["2008-10-17",19.5058,20.1362,19.3921,19.8571,74700.0],["2008-10-20",19.6246,20.4617,19.6246,20.3015,91700.0],["2008-10-21",19.7848,19.9243,19.4593,19.6349,100500.0],["2008-10-22",18.9374,20.2343,18.2657,18.5034,170800.0],["2008-10-23",18.3173,19.2319,17.6508,18.4723,107000.0],["2008-10-24",16.3228,18.3018,16.1213,17.9143,119400.0],["2008-10-27",17.5268,18.1003,16.5709,16.5709,128200.0],["2008-10-28",16.4727,17.2219,16.3435,17.0152,85500.0],["2008-10-29",16.8447,17.6198,16.545,17.0979,105900.0],["2008-10-30",17.6715,17.6715,16.5192,17.3098,48700.0],["2008-10-31",17.1547,17.1857,16.4882,16.6587,57500.0],["2008-11-03",16.6484,17.4028,16.1833,17.1547,103400.0],["2008-11-04",17.3098,18.214,16.9842,17.9298,113100.0],["2008-11-05",18.152,18.152,16.7827,16.793,83000.0],["2008-11-06",16.8551,16.9016,15.3566,15.5323,73900.0],["2008-11-07",15.6925,16.3022,15.5529,16.018,71500.0],["2008-11-10",16.0283,17.1547,16.0128,16.3797,56200.0],["2008-11-11",16.4934,16.6122,15.8991,16.0955,43800.0],["2008-11-12",16.018,16.018,15.0672,15.6098,73900.0],["2008-11-13",15.3928,16.6897,14.1113,16.5605,88300.0],["2008-11-14",16.0232,16.4882,15.1499,15.6563,66100.0],["2008-11-17",15.3979,16.1058,14.7572,14.8864,34100.0],["2008-11-18",14.69,15.3359,14.3025,15.2326,76100.0],["2008-11-19",14.9846,15.2791,14.5402,14.5454,73300.0],["2008-11-20",14.4679,14.7572,13.5791,13.76,82200.0],["2008-11-21",13.7238,13.7238,13.0107,13.2019,256300.0],["2008-11-24",13.2226,13.5636,12.8971,13.3569,213000.0],["2008-11-25",13.8013,13.9253,13.2226,13.7031,90100.0],["2008-11-26",13.5636,14.07,13.4241,13.7806,56400.0],["2008-11-28",13.7445,14.5557,13.7445,14.3645,78600.0],["2008-12-01",14.3645,14.6229,12.9642,13.0882,136200.0],["2008-12-02",12.9797,14.349,12.9177,14.1475,107100.0],["2008-12-03",13.3259,14.3335,13.0779,14.1217,91000.0],["2008-12-04",13.9511,14.5557,13.6928,13.76,71900.0],["2008-12-05",13.4344,14.7727,12.9177,14.6435,150800.0],["2008-12-08",14.7986,16.4055,14.6177,16.4003,187400.0],["2008-12-09",16.4779,17.2788,16.235,16.5967,123800.0],["2008-12-10",16.9377,18.4103,16.9377,18.0693,232300.0],["2008-12-11",18.0383,18.4052,17.4183,17.811,55400.0],["2008-12-12",17.8678,18.2295,17.3098,17.6198,39900.0],["2008-12-15",17.7593,18.6377,17.1599,17.1651,59300.0],["2008-12-16",17.0876,18.9942,16.1472,18.7979,155500.0],["2008-12-17",18.307,18.9322,17.9918,18.4827,67500.0],["2008-12-18",18.9012,19.4334,18.4155,18.6532,100300.0],["2008-12-19",18.4827,19.3559,17.9815,18.7824,78000.0],["2008-12-22",19.1647,19.5368,18.4775,18.8909,1998200.0],["2008-12-23",19.1492,19.7383,19.0562,19.3404,39300.0],["2008-12-24",20.1982,20.3687,19.7021,20.0328,18300.0],["2008-12-26",20.0276,20.224,19.3146,19.3301,65600.0],["2008-12-29",20.1362,20.1362,18.8495,18.9891,50500.0],["2008-12-30",18.8237,19.8571,18.4569,19.666,102800.0],["2008-12-31",19.7641,20.224,19.2939,19.3146,67100.0],["2009-01-02",19.4283,20.3015,19.2061,20.2912,35700.0],["2009-01-05",20.5237,20.534,19.7641,20.3945,45700.0],["2009-01-06",20.9009,21.7741,19.9863,20.3067,141600.0],["2009-01-07",20.0431,20.0483,18.9632,19.1544,76500.0],["2009-01-08",19.2888,19.3456,17.997,18.7514,76000.0],["2009-01-09",18.9477,18.9477,17.811,18.214,107800.0],["2009-01-12",17.9918,18.3535,17.5939,17.5991,69600.0],["2009-01-13",17.7593,17.935,17.3098,17.3356,33000.0],["2009-01-14",16.7569,16.9326,15.5943,15.6615,60800.0],["2009-01-15",15.7596,16.018,14.5454,15.5219,93900.0],["2009-01-16",15.4703,15.9198,14.5505,15.2326,142100.0],["2009-01-20",14.8399,14.9174,13.2846,13.6256,197100.0],["2009-01-21",13.9667,14.7159,13.5636,14.6797,120800.0],["2009-01-22",14.8192,14.8192,13.8013,14.4059,64000.0],["2009-01-23",13.6411,14.8347,13.6411,14.1113,105600.0],["2009-01-26",14.1062,14.3232,13.9511,14.1268,39100.0],["2009-01-27",14.0028,14.1217,13.8271,13.9511,42600.0],["2009-01-28",13.9718,14.6539,13.8426,14.5867,92600.0],["2009-01-29",14.4162,15.6925,14.349,15.1706,268300.0],["2009-01-30",15.0827,15.6821,14.597,15.1551,456100.0],["2009-02-02",14.6952,16.173,14.597,15.5891,273600.0],["2009-02-03",15.3876,15.7958,14.9536,15.0362,475300.0],["2009-02-04",15.0569,15.3256,14.7107,14.9484,99000.0],["2009-02-05",14.5764,15.3721,14.5764,15.3204,159800.0],["2009-02-06",15.4393,16.0025,15.3876,15.8165,59000.0],["2009-02-09",16.39,16.39,15.646,15.8371,57500.0],["2009-02-10",15.0362,15.9456,14.9071,15.3411,74200.0],["2009-02-11",16.0077,16.4417,15.6253,15.7803,89700.0],["2009-02-12",15.5013,16.3487,15.3928,16.1833,38300.0],["2009-02-13",15.9095,16.8809,15.9095,16.6794,87600.0],["2009-02-17",16.3228,16.3228,15.5168,15.6408,71400.0],["2009-02-18",15.6305,15.8681,15.2894,15.4289,53500.0],["2009-02-19",15.1964,16.2143,15.1964,15.3669,90900.0],["2009-02-20",14.9846,15.8268,14.9846,15.5323,39500.0],["2009-02-23",15.615,15.9818,14.8864,14.9381,65500.0],["2009-02-24",15.0569,15.5529,14.8451,15.5013,72400.0],["2009-02-25",15.4238,15.6356,15.1034,15.5013,67300.0],["2009-02-26",15.5943,15.7545,14.9484,15.0466,81800.0],["2009-02-27",14.8709,15.1809,14.5815,14.9484,48600.0],["2009-03-02",14.3283,14.9794,13.7496,13.9977,113000.0],["2009-03-03",13.8995,14.628,13.4809,14.132,76500.0],["2009-03-04",14.6642,15.0776,14.3335,14.8657,63300.0],["2009-03-05",14.0442,14.5299,13.9511,14.1062,60800.0],["2009-03-06",14.411,14.4162,13.667,13.791,137400.0],["2009-03-09",14.411,14.411,12.6852,12.8764,57400.0],["2009-03-10",12.9022,14.1785,12.9022,14.1682,79900.0],["2009-03-11",14.0803,14.7159,13.9511,14.5402,47400.0],["2009-03-12",14.2973,14.3283,13.8995,14.2095,99200.0],["2009-03-13",14.0597,14.3955,13.7393,14.0183,81400.0],["2009-03-16",13.9253,14.4937,13.9253,13.9822,38000.0],["2009-03-17",13.9718,14.4472,13.698,14.3749,84600.0],["2009-03-18",13.7858,15.1137,13.7755,14.9742,139200.0],["2009-03-19",15.1551,15.4186,15.0104,15.0104,89900.0],["2009-03-20",14.5919,15.7131,14.5557,15.4651,60900.0],["2009-03-23",15.5891,16.1368,15.5633,15.9095,66600.0],["2009-03-24",15.4031,16.1213,15.2894,15.5994,50600.0],["2009-03-25",15.4186,16.0645,15.1137,15.4858,60400.0],["2009-03-26",15.4599,15.832,15.4134,15.832,24600.0],["2009-03-27",15.8216,15.8216,15.0776,15.1706,47600.0],["2009-03-30",14.9536,14.9794,14.1888,14.69,46400.0],["2009-03-31",15.1292,15.2429,14.721,14.8709,53100.0],["2009-04-01",14.7365,15.1757,13.9511,15.0569,149200.0],["2009-04-02",15.1447,16.3538,15.1189,15.9818,84600.0],["2009-04-03",15.708,16.7775,15.708,16.576,41300.0],["2009-04-06",16.4779,16.5864,16.0232,16.2298,69000.0],["2009-04-07",16.0542,16.235,15.894,15.9766,47000.0],["2009-04-08",16.1213,16.2453,15.801,15.9766,20500.0],["2009-04-09",16.1213,17.2529,16.1213,16.6432,57300.0],["2009-04-13",16.6897,17.2529,16.4107,17.2529,35400.0],["2009-04-14",17.0617,17.0772,16.204,16.2918,32000.0],["2009-04-15",16.0025,16.173,15.8216,16.1678,256000.0],["2009-04-16",16.2195,16.9481,16.1937,16.4262,181300.0],["2009-04-17",16.4262,16.4262,15.8836,16.0852,121000.0],["2009-04-20",15.863,16.2453,15.5116,16.0697,125400.0],["2009-04-21",16.1007,16.4572,15.8836,16.3228,132200.0],["2009-04-22",16.4107,16.6794,16.2143,16.4159,193300.0],["2009-04-23",16.4675,18.6945,16.4675,18.307,346700.0],["2009-04-24",18.7359,18.8289,18.431,18.6325,173400.0],["2009-04-27",17.2167,17.2167,15.6718,16.018,1419700.0],["2009-04-28",15.9921,16.7465,15.8113,16.2453,853700.0],["2009-04-29",16.483,16.6587,16.2608,16.5657,515700.0],["2009-04-30",16.7775,16.7775,15.6098,16.018,350000.0],["2009-05-01",16.173,17.0617,15.894,16.8757,210700.0],["2009-05-04",16.8809,17.5629,16.6277,17.4906,321400.0],["2009-05-05",17.5578,17.9815,17.2839,17.8833,238800.0],["2009-05-06",18.0538,18.1313,17.7128,17.966,220500.0],["2009-05-07",18.1365,18.5447,18.0487,18.493,416800.0],["2009-05-08",18.9797,19.5568,18.5275,18.7239,326700.0],["2009-05-11",18.111,18.1408,17.3435,17.6589,268500.0],["2009-05-12",17.879,17.9623,17.4685,17.7303,244800.0],["2009-05-13",17.4744,17.6946,17.3495,17.3495,219200.0],["2009-05-14",17.3614,17.5518,17.0758,17.5101,122900.0],["2009-05-15",17.4328,18.6763,17.4328,18.4383,291500.0],["2009-05-18",18.4978,18.8905,18.3312,18.8012,109900.0],["2009-05-19",18.6049,19.3486,18.5335,19.2891,166400.0],["2009-05-20",19.2653,19.7056,19.2653,19.5687,194700.0],["2009-05-21",19.0511,19.2594,18.8012,18.9559,101100.0],["2009-05-22",18.9738,19.7413,18.7477,19.4854,158400.0],["2009-05-26",19.4676,20.1816,19.2891,20.0328,118700.0],["2009-05-27",20.0507,20.3839,19.5925,19.7948,125000.0],["2009-05-28",20.0209,20.3184,19.8781,20.2827,147500.0],["2009-05-29",20.5207,20.9729,20.4731,20.6873,71500.0],["2009-06-01",20.7408,21.5679,20.7408,21.3358,114400.0],["2009-06-02",21.0859,22.3116,21.0859,22.2759,191800.0],["2009-06-03",22.0498,22.0498,21.1216,21.2942,209200.0],["2009-06-04",21.3596,21.9189,21.1216,21.8356,85200.0],["2009-06-05",22.2521,23.1386,22.0022,22.5615,517500.0],["2009-06-08",22.2164,22.8649,22.1331,22.6388,298400.0],["2009-06-09",22.7995,22.7995,22.2223,22.6091,181900.0],["2009-06-10",22.7281,22.9898,22.5139,22.6864,256100.0],["2009-06-11",22.853,22.8887,22.3532,22.7519,167300.0],["2009-06-12",22.853,22.853,22.4068,22.6745,72100.0],["2009-06-15",22.6269,22.6269,21.7106,21.9903,73700.0],["2009-06-16",21.8891,22.1688,21.2228,21.4191,90200.0],["2009-06-17",21.1395,21.4072,20.2827,21.0919,108200.0],["2009-06-18",21.3775,21.5322,21.1454,21.4846,109400.0],["2009-06-19",21.431,22.145,21.431,22.0379,73300.0],["2009-06-22",21.5441,21.7761,21.3656,21.4191,209400.0],["2009-06-23",21.3239,21.3239,20.8301,20.9134,112200.0],["2009-06-24",21.431,21.9784,20.9848,21.8058,52300.0],["2009-06-25",21.7166,23.2754,21.7166,23.2695,111600.0],["2009-06-26",23.2635,24.388,22.7935,23.0553,441400.0],["2009-06-29",23.1743,23.2516,23.0136,23.1743,37400.0],["2009-06-30",23.2933,23.3528,23.0553,23.204,153700.0],["2009-07-01",23.4123,23.4123,23.0493,23.2754,74400.0],["2009-07-02",23.1267,23.1921,22.8054,23.1148,52700.0],["2009-07-06",23.0553,23.1981,22.853,23.1564,88700.0],["2009-07-07",23.0136,23.2338,22.4246,22.4782,89700.0],["2009-07-08",22.6091,22.6091,20.955,21.2287,102400.0],["2009-07-09",21.3656,21.9903,21.3656,21.6868,89100.0],["2009-07-10",21.6095,21.6749,21.2287,21.55,40400.0],["2009-07-13",21.3596,23.3409,21.3596,23.2754,222700.0],["2009-07-14",23.4301,23.686,23.2278,23.2516,202600.0],["2009-07-15",23.5967,24.3642,23.2695,24.2452,209500.0],["2009-07-16",23.8526,24.751,22.9958,23.1326,206000.0],["2009-07-17",23.1088,24.5844,23.0374,24.1857,118900.0],["2009-07-20",24.4832,25.7743,24.15,25.2567,84500.0],["2009-07-21",25.7505,25.7505,24.3999,25.2388,62500.0],["2009-07-22",25.1436,25.221,24.2333,24.3523,39900.0],["2009-07-23",24.6439,25.6851,24.4713,25.6791,55800.0],["2009-07-24",25.4352,25.8219,24.3285,24.6736,74100.0],["2009-07-27",24.7926,24.7926,24.0905,24.2869,75000.0],["2009-07-28",23.8823,24.9354,23.8823,24.7569,69300.0],["2009-07-29",24.8283,25.3757,24.4832,25.3757,94300.0],["2009-07-30",25.5661,26.3812,25.5244,26.2682,188800.0],["2009-07-31",26.3871,26.9524,25.7803,26.405,464900.0],["2009-08-03",26.762,26.8988,26.292,26.4764,92300.0],["2009-08-04",26.4705,26.4705,25.9528,26.1075,54900.0],["2009-08-05",26.0004,26.4764,25.7981,26.1849,59600.0],["2009-08-06",26.3039,26.4585,25.9528,26.0599,31500.0],["2009-08-07",26.3277,26.7203,26.3277,26.6668,72300.0],["2009-08-10",26.7501,27.0,26.6073,26.7263,63100.0],["2009-08-11",26.5954,26.7263,26.1849,26.4883,44200.0],["2009-08-12",26.518,26.8274,26.286,26.405,24500.0],["2009-08-13",26.4526,26.7144,26.4288,26.6192,50100.0],["2009-08-14",26.6192,26.6192,26.2265,26.3574,61600.0],["2009-08-17",25.9647,26.1611,25.5363,25.6732,51800.0],["2009-08-18",25.5363,25.697,25.2032,25.2864,140900.0],["2009-08-19",24.9533,25.4649,24.7272,25.3281,47000.0],["2009-08-20",25.3281,25.5244,25.2983,25.3102,26800.0],["2009-08-21",25.3102,26.2146,25.2924,26.0599,163500.0],["2009-08-24",26.5537,27.0714,25.7267,26.054,160700.0],["2009-08-25",26.1789,26.411,25.7922,25.9171,102200.0],["2009-08-26",25.7446,25.9052,25.3162,25.3221,89900.0],["2009-08-27",25.3221,25.81,25.0544,25.5244,100000.0],["2009-08-28",25.7089,25.7089,25.4233,25.5601,44200.0],["2009-08-31",25.5304,25.5482,24.3404,24.4535,50300.0],["2009-09-01",23.9894,24.4594,23.4896,23.7693,105100.0],["2009-09-02",23.6741,24.0073,23.5967,23.9656,98900.0],["2009-09-03",24.0072,24.4654,23.9061,24.2274,64300.0],["2009-09-04",24.3761,24.7272,24.0846,24.6498,67800.0],["2009-09-08",25.1853,25.4114,25.0068,25.1377,24800.0],["2009-09-09",25.3816,25.5244,24.4594,24.5606,78600.0],["2009-09-10",24.8283,25.7148,24.7331,25.697,69500.0],["2009-09-11",25.697,26.3693,25.697,26.1313,58100.0],["2009-09-14",25.8398,25.9171,25.0128,25.227,50800.0],["2009-09-15",25.34,25.5601,25.2388,25.3221,42200.0],["2009-09-16",24.989,25.4292,24.5606,24.8462,42500.0],["2009-09-17",24.9949,26.0123,24.9949,25.9707,70200.0],["2009-09-18",26.1908,26.1908,25.6315,26.1432,69900.0],["2009-09-21",25.8457,26.1075,25.5958,26.0659,23600.0],["2009-09-22",26.1254,26.2801,25.9647,26.1968,25800.0],["2009-09-23",26.1016,26.1016,24.5368,24.6439,62000.0],["2009-09-24",24.6796,24.7093,24.0191,24.4237,75100.0],["2009-09-25",24.5546,24.6855,24.1917,24.6558,73800.0],["2009-09-28",24.7034,25.3816,24.6915,25.3102,41900.0],["2009-09-29",25.5066,25.7803,25.4173,25.6613,25200.0],["2009-09-30",25.7922,25.8576,25.3757,25.3816,52800.0],["2009-10-01",25.4233,25.9647,24.7391,24.8581,84500.0],["2009-10-02",24.6022,25.0901,24.5546,24.9295,35300.0],["2009-10-05",25.108,26.1194,24.9949,26.0421,77200.0],["2009-10-06",26.167,26.7739,26.167,26.5597,41500.0],["2009-10-07",26.6013,26.6489,26.405,26.6251,29100.0],["2009-10-08",26.6073,26.7441,26.2563,26.6251,73000.0],["2009-10-09",26.7501,26.7739,26.0599,26.2087,51300.0],["2009-10-12",26.4348,26.8215,26.4348,26.7739,26100.0],["2009-10-13",26.8155,27.2677,26.6906,27.0714,75200.0],["2009-10-14",27.7556,27.7556,27.0773,27.4819,100100.0],["2009-10-15",27.5593,27.6128,26.7977,26.8096,82300.0],["2009-10-16",26.8155,27.3927,26.7025,27.0714,48500.0],["2009-10-19",27.0357,27.4819,27.0357,27.4165,67300.0],["2009-10-20",27.4522,27.9817,27.3748,27.9757,294500.0],["2009-10-21",28.0531,28.5588,27.7675,27.8686,82100.0],["2009-10-22",27.8686,27.8686,26.7858,27.1428,87000.0],["2009-10-23",27.2856,27.2856,25.9707,26.2325,106900.0],["2009-10-26",26.054,26.4407,25.4114,25.4352,49700.0],["2009-10-27",25.3459,25.6732,24.745,24.8581,65300.0],["2009-10-28",25.0366,25.81,24.7926,24.8521,105600.0],["2009-10-29",25.9171,26.637,25.3162,26.1135,130300.0],["2009-10-30",25.6494,25.8576,24.1917,24.2095,288000.0],["2009-11-02",24.5308,25.6851,24.4297,25.1675,78400.0],["2009-11-03",24.6915,25.5244,24.6915,25.4352,63400.0],["2009-11-04",25.6613,25.7505,25.3222,25.5304,109100.0],["2009-11-05",25.7089,25.9766,25.5363,25.7743,105100.0],["2009-11-06",25.8993,26.1611,25.5125,26.0897,79300.0],["2009-11-09",26.2325,27.0059,26.2265,26.8334,32500.0],["2009-11-10",26.5478,27.0238,26.524,26.6549,81900.0],["2009-11-11",26.7917,27.0297,26.7917,26.9226,52300.0],["2009-11-12",27.0595,27.119,26.8929,26.9226,110500.0],["2009-11-13",27.1606,27.5057,26.8036,27.4938,55600.0],["2009-11-16",27.3748,28.0531,27.3748,27.8032,41700.0],["2009-11-17",27.7258,28.0233,27.6426,27.8151,64400.0],["2009-11-18",27.8151,28.4517,27.8151,28.2375,146100.0],["2009-11-19",27.9638,27.9936,27.3094,27.5652,92700.0],["2009-11-20",27.3391,27.4641,26.9643,27.3748,48500.0],["2009-11-23",27.7199,28.6243,27.714,28.1007,73700.0],["2009-11-24",28.2851,28.8741,28.1066,28.7076,64000.0],["2009-11-25",28.5469,29.3739,28.4993,29.2787,45400.0],["2009-11-27",28.4517,28.7076,28.3149,28.4993,26400.0],["2009-11-30",28.6243,29.0348,28.5053,28.9812,66400.0],["2009-12-01",29.1538,31.2005,29.1062,31.1588,85000.0],["2009-12-02",31.1113,32.1763,31.1113,32.0751,220600.0],["2009-12-03",32.4083,32.5749,31.4028,31.6705,76300.0],["2009-12-04",31.9859,32.1644,31.5932,32.0037,68100.0],["2009-12-07",31.9799,31.9799,31.379,31.4742,37400.0],["2009-12-08",31.2481,31.2481,30.5163,30.5639,64000.0],["2009-12-09",30.4746,30.6412,30.0462,30.2485,35400.0],["2009-12-10",30.4568,30.6055,29.8559,30.2485,48400.0],["2009-12-11",30.7245,31.5039,30.2485,31.492,86400.0],["2009-12-14",31.9502,32.6998,31.7181,32.5035,65400.0],["2009-12-15",32.5868,33.2829,32.3072,33.1877,42000.0],["2009-12-16",33.1937,33.3067,32.3547,32.8188,80000.0],["2009-12-17",32.5451,33.4793,32.1584,32.4202,92800.0],["2009-12-18",32.5987,32.682,31.1291,32.0573,76300.0],["2009-12-21",32.2834,32.6165,31.6467,31.73,68300.0],["2009-12-22",31.8788,31.8788,31.3671,31.3909,91400.0],["2009-12-23",31.5099,31.7538,31.141,31.7181,85000.0],["2009-12-24",31.5515,31.7181,31.1708,31.4444,10800.0],["2009-12-28",31.7003,31.7538,31.4147,31.5039,21700.0],["2009-12-29",31.4444,31.7598,31.1113,31.2957,18000.0],["2009-12-30",30.9982,31.3492,30.9863,31.0637,20800.0],["2009-12-31",31.141,31.2897,30.5401,30.8257,16700.0],["2010-01-04",31.4325,33.0033,31.3671,32.8783,53200.0],["2010-01-05",32.8307,33.753,32.8307,33.1401,44300.0],["2010-01-06",33.0866,34.1992,33.0866,34.1099,29800.0],["2010-01-07",34.0921,34.2706,33.985,33.9909,152500.0],["2010-01-08",34.0742,34.1516,33.628,33.7827,56900.0],["2010-01-11",33.8541,34.2349,32.6403,33.0747,122300.0],["2010-01-12",32.4856,32.9319,32.0632,32.1406,143000.0],["2010-01-13",31.974,32.3429,31.974,32.0989,147800.0],["2010-01-14",31.974,32.5749,31.974,32.4975,120600.0],["2010-01-15",32.563,32.6701,31.6884,32.3072,100500.0],["2010-01-19",32.2358,32.6046,32.1465,32.3607,126200.0],["2010-01-20",32.0513,32.3131,31.4683,31.8788,134600.0],["2010-01-21",31.968,31.968,30.8257,31.2184,63000.0],["2010-01-22",31.2957,31.3552,30.2723,30.5341,229400.0],["2010-01-25",30.7424,31.1113,30.4092,30.5579,211200.0],["2010-01-26",30.4508,30.8019,30.0403,30.1296,173500.0],["2010-01-27",29.7607,30.2009,29.2728,29.3501,180700.0],["2010-01-28",29.3858,29.606,28.66,29.4215,169700.0],["2010-01-29",29.481,30.0224,28.5945,28.7492,436900.0],["2010-02-01",28.7373,29.4513,28.3803,29.3858,97600.0],["2010-02-02",29.5167,30.4389,29.3799,30.3259,157500.0],["2010-02-03",30.1117,30.3735,29.5286,29.6714,113100.0],["2010-02-04",29.3799,29.4394,28.3803,28.4041,77100.0],["2010-02-05",28.3803,28.4815,27.3332,28.184,148700.0],["2010-02-08",28.3387,28.3387,27.8091,28.059,107400.0],["2010-02-09",28.2137,29.4751,28.2137,29.4275,73800.0],["2010-02-10",29.5822,29.8142,29.4751,29.6476,74700.0],["2010-02-11",29.6476,31.0399,29.2906,30.1355,179100.0],["2010-02-12",30.0819,30.2247,29.6298,30.2247,55800.0],["2010-02-16",30.2664,30.4389,29.9689,30.3437,65700.0],["2010-02-17",30.6412,30.8614,30.2426,30.3973,54200.0],["2010-02-18",30.1593,31.022,30.1593,30.4865,62600.0],["2010-02-19",30.7721,30.7721,29.8678,30.4508,124600.0],["2010-02-22",30.552,30.8673,30.4211,30.5639,51100.0],["2010-02-23",30.5103,30.6948,30.189,30.3437,37200.0],["2010-02-24",30.5817,30.9268,30.2604,30.8554,66500.0],["2010-02-25",30.3437,30.9982,30.3437,30.9149,84200.0],["2010-02-26",30.9149,31.9204,30.6531,31.7538,86400.0],["2010-03-01",31.7538,31.8074,31.0458,31.7181,61400.0],["2010-03-02",31.8193,32.2001,31.7241,31.8431,25800.0],["2010-03-03",31.7419,31.8312,30.8554,31.1172,58200.0],["2010-03-04",30.9923,31.7598,30.9923,31.611,49200.0],["2010-03-05",31.8966,32.4559,31.7895,31.9918,42100.0],["2010-03-08",31.855,32.45,31.8014,32.4083,22500.0],["2010-03-09",32.4856,32.5749,32.0751,32.4559,38300.0],["2010-03-10",32.4321,33.1699,32.4321,32.8545,83100.0],["2010-03-11",32.5808,32.6998,32.2953,32.45,77800.0],["2010-03-12",32.5987,33.3305,32.5987,33.1818,107000.0],["2010-03-15",33.2413,33.7589,32.7712,33.0806,48800.0],["2010-03-16",33.4376,33.4376,31.8788,32.093,82100.0],["2010-03-17",32.1108,32.3072,31.254,31.5158,189000.0],["2010-03-18",31.5337,31.5634,30.5877,30.903,164600.0],["2010-03-19",30.4746,31.0042,30.2604,30.4746,247300.0],["2010-03-22",30.2783,30.5817,30.2366,30.3318,116900.0],["2010-03-23",30.3318,30.4032,29.6,29.6595,213000.0],["2010-03-24",29.5941,29.7012,29.1895,29.5048,170700.0],["2010-03-25",29.6238,31.8312,29.6238,30.9863,339800.0],["2010-03-26",30.7067,31.6527,30.7067,31.2779,108400.0],["2010-03-29",31.5634,32.6046,31.4325,32.3131,135600.0],["2010-03-30",32.1525,32.6225,31.5337,31.5932,167300.0],["2010-03-31",31.3611,32.212,30.8495,30.8495,173300.0],["2010-04-01",30.9328,31.2362,30.0106,30.671,122700.0],["2010-04-05",31.0637,31.6051,30.671,31.4504,55200.0],["2010-04-06",31.4147,31.6527,31.3492,31.4504,40100.0],["2010-04-07",31.2362,31.8074,30.9447,31.2421,49600.0],["2010-04-08",31.1946,31.7895,31.0815,31.6229,47400.0],["2010-04-09",31.5277,31.8669,31.4325,31.8193,50000.0],["2010-04-12",31.6765,32.2596,31.6289,32.1882,54200.0],["2010-04-13",32.0632,32.2953,31.8014,32.1168,49900.0],["2010-04-14",32.0513,32.4262,32.0513,32.3786,28600.0],["2010-04-15",32.1287,33.2591,32.1287,33.2591,34200.0],["2010-04-16",33.2591,33.5209,32.4559,32.4559,72400.0],["2010-04-19",32.1644,32.4321,31.736,32.0632,64100.0],["2010-04-20",32.325,33.0271,31.855,32.7236,64500.0],["2010-04-21",32.563,32.9557,32.563,32.7831,56100.0],["2010-04-22",32.1465,33.1401,32.1227,32.9557,54800.0],["2010-04-23",33.2234,34.58,33.1758,34.5502,112500.0],["2010-04-26",34.6752,34.6752,34.1159,34.336,57800.0],["2010-04-27",33.9433,34.1099,32.6463,32.7296,91500.0],["2010-04-28",33.0211,33.5626,32.4916,33.3246,134000.0],["2010-04-29",33.8005,34.0028,33.4138,33.9314,56200.0],["2010-04-30",33.8362,34.1456,32.7117,32.9259,115400.0],["2010-05-03",33.0449,33.4555,32.5808,32.6522,66400.0],["2010-05-04",32.1525,32.1941,31.5337,31.8193,86400.0],["2010-05-05",31.3492,31.4087,30.4806,30.9685,141700.0],["2010-05-06",30.9506,30.9506,28.9396,29.7845,62400.0],["2010-05-07",29.719,29.9927,28.7135,29.2014,118600.0],["2010-05-10",31.3909,31.9145,30.6055,31.3909,97100.0],["2010-05-11",30.9268,31.4385,30.8376,31.4087,96800.0],["2010-05-12",31.9264,32.0037,31.2362,31.2421,89300.0],["2010-05-13",31.4266,32.0097,31.3849,31.8669,62800.0],["2010-05-14",31.2943,32.3578,30.9789,31.7642,121200.0],["2010-05-17",31.6406,31.7457,30.9233,31.6591,52200.0],["2010-05-18",31.8323,32.2898,31.1583,31.5973,91500.0],["2010-05-19",31.5973,31.6096,30.5214,31.1768,85400.0],["2010-05-20",30.0762,30.0762,28.4808,28.5427,81200.0],["2010-05-21",28.3015,30.0514,28.1717,29.9278,76100.0],["2010-05-24",29.6866,30.6203,29.6866,29.9587,45800.0],["2010-05-25",29.1239,30.5523,28.6169,30.1009,112400.0],["2010-05-26",30.2493,31.4056,30.2493,30.5028,84200.0],["2010-05-27",31.0346,32.5186,31.016,32.5186,48400.0],["2010-05-28",32.3146,32.6485,31.486,31.6406,44600.0],["2010-06-01",31.3376,32.4197,30.9357,31.0964,86600.0],["2010-06-02",31.2757,31.6158,30.3915,30.9233,73900.0],["2010-06-03",31.4241,31.4241,30.274,30.5399,62800.0],["2010-06-04",30.1071,30.1071,28.6602,28.6787,105800.0],["2010-06-07",29.2661,29.2909,28.5427,28.6663,66600.0],["2010-06-08",28.6663,29.0312,28.1902,28.4561,118100.0],["2010-06-09",28.9322,29.8968,28.7962,29.0868,121000.0],["2010-06-10",29.4764,31.0099,29.4764,30.9789,150600.0],["2010-06-11",30.3235,31.5354,30.3049,31.4674,62100.0],["2010-06-14",31.9188,32.0919,31.2263,31.5911,67200.0],["2010-06-15",31.8941,31.9188,31.3314,31.554,64000.0],["2010-06-16",31.0841,31.5293,30.9789,31.1644,45500.0],["2010-06-17",31.4798,31.4798,30.8615,31.2881,28900.0],["2010-06-18",31.1026,31.6839,31.1026,31.4736,30700.0],["2010-06-21",31.7766,32.5062,31.6467,31.8013,71800.0],["2010-06-22",31.7766,32.228,31.1088,31.2943,73900.0],["2010-06-23",31.0964,31.4241,30.8553,31.1026,47100.0],["2010-06-24",30.744,30.812,29.9525,30.0452,102900.0],["2010-06-25",29.9463,30.5523,29.9463,30.5523,110800.0],["2010-06-28",30.4533,31.1211,30.206,30.3235,2001000.0],["2010-06-29",29.7113,29.835,28.0604,28.2397,192200.0],["2010-06-30",28.1222,28.9755,27.9429,28.1593,64700.0],["2010-07-01",28.1593,28.2892,26.9535,27.7017,92800.0],["2010-07-02",27.6337,27.8934,27.4544,27.6152,38100.0],["2010-07-06",28.2953,28.8704,28.1284,28.4437,104600.0],["2010-07-07",28.2149,29.3589,28.2149,29.328,86900.0],["2010-07-08",30.1504,30.1504,29.4393,29.9278,90700.0],["2010-07-09",29.8845,30.3235,29.7546,30.1565,28400.0],["2010-07-12",30.2493,30.4966,30.0267,30.1071,41700.0],["2010-07-13",30.3297,31.0284,30.3297,30.7192,45700.0],["2010-07-14",30.7316,31.4551,30.4101,31.4551,66200.0],["2010-07-15",31.3005,31.3685,30.9666,31.2201,32700.0],["2010-07-16",31.0593,31.1397,30.4595,30.6821,45300.0],["2010-07-19",30.6079,31.2696,30.5956,31.047,28000.0],["2010-07-20",30.9171,31.3561,30.6512,31.115,39700.0],["2010-07-21",31.4551,31.5045,30.6018,30.9418,35200.0],["2010-07-22",31.4736,31.4736,31.0964,31.1026,32300.0],["2010-07-23",31.4056,32.296,31.2263,32.1847,63000.0],["2010-07-26",32.4073,33.6935,32.3022,33.6131,65300.0],["2010-07-27",33.8171,33.9593,33.2915,33.3101,73500.0],["2010-07-28",33.4956,33.4956,32.3207,32.6237,30600.0],["2010-07-29",32.6052,32.6979,31.4983,31.554,107100.0],["2010-07-30",31.3809,33.1555,31.3809,32.8711,197900.0],["2010-08-02",33.4276,33.4276,32.8401,32.8525,111500.0],["2010-08-03",32.9267,32.9267,32.3455,32.3517,52800.0],["2010-08-04",32.463,32.463,31.993,32.092,102500.0],["2010-08-05",32.0487,32.0487,31.7271,31.8446,79200.0],["2010-08-06",31.69,32.2342,31.6035,31.8137,64500.0],["2010-08-09",31.7952,32.2713,31.3809,31.387,102900.0],["2010-08-10",31.2139,31.2139,29.6433,29.6804,179100.0],["2010-08-11",28.7034,29.1672,28.1346,28.2768,449200.0],["2010-08-12",27.5719,27.9676,27.3616,27.7636,2393100.0],["2010-08-13",27.5224,27.8439,27.5224,27.7574,512000.0],["2010-08-16",27.7017,28.8147,27.6646,28.7405,293100.0],["2010-08-17",29.0621,29.4764,28.9755,29.3403,448100.0],["2010-08-18",29.3403,29.6186,29.3156,29.396,178100.0],["2010-08-19",29.328,29.4764,28.4932,28.7344,122100.0],["2010-08-20",28.4747,28.7529,28.3881,28.6354,115500.0],["2010-08-23",28.9817,28.9817,27.6584,27.7017,139500.0],["2010-08-24",27.51,27.5842,27.1576,27.374,235600.0],["2010-08-25",27.3616,27.3864,26.7309,27.1761,193800.0],["2010-08-26",27.3493,27.3493,26.4403,26.465,63700.0],["2010-08-27",26.5083,27.1514,26.4341,26.935,103700.0],["2010-08-30",26.8237,27.3307,25.8343,25.9394,193300.0],["2010-08-31",25.7292,25.7725,25.08,25.6797,370200.0],["2010-09-01",26.1868,26.329,25.5932,25.9642,319800.0],["2010-09-02",25.9456,26.5763,25.822,26.4774,154200.0],["2010-09-03",26.7309,27.0896,26.6011,26.632,220000.0],["2010-09-07",26.564,26.9041,26.5145,26.6938,124900.0],["2010-09-08",26.9412,27.1761,26.8608,26.9535,191500.0],["2010-09-09",26.9844,27.0958,26.5887,26.8546,102900.0],["2010-09-10",26.7989,27.1143,26.6196,26.9535,109900.0],["2010-09-13",27.1452,27.4853,26.9906,27.4358,190100.0],["2010-09-14",27.4358,28.0913,27.3616,27.7326,224400.0],["2010-09-15",27.6399,28.3201,27.5842,28.3015,184200.0],["2010-09-16",28.0665,28.2891,27.9676,28.2582,31200.0],["2010-09-17",28.4685,29.4269,28.4685,29.0621,80200.0],["2010-09-20",28.8024,29.0002,28.6169,28.7962,70000.0],["2010-09-21",28.6787,29.1301,28.6354,29.1115,85500.0],["2010-09-22",28.9631,29.5382,28.9631,29.5073,76000.0],["2010-09-23",29.1425,29.3403,28.6725,28.7096,99600.0],["2010-09-24",29.2723,29.3032,28.9817,29.2599,99200.0],["2010-09-27",29.1672,29.3403,28.9693,28.9755,41500.0],["2010-09-28",29.0126,29.8783,28.5303,29.7361,126200.0],["2010-09-29",29.6309,30.1256,29.6309,30.0267,103000.0],["2010-09-30",30.1256,30.1256,29.2476,29.3589,72500.0],["2010-10-01",29.3527,29.9216,29.3527,29.6062,55000.0],["2010-10-04",29.4022,30.0576,29.3403,29.6804,88600.0],["2010-10-05",29.9834,30.2431,29.7855,30.0329,82500.0],["2010-10-06",29.8968,30.645,29.8968,30.1318,81900.0],["2010-10-07",30.4162,30.4162,29.8597,29.8597,37400.0],["2010-10-08",29.9401,30.2864,29.835,30.138,133200.0],["2010-10-11",30.2184,30.4101,30.0823,30.373,49200.0],["2010-10-12",30.1627,30.2307,29.7608,29.903,122900.0],["2010-10-13",30.0638,30.8862,30.0638,30.3482,113000.0],["2010-10-14",30.441,30.577,30.1813,30.5275,171700.0],["2010-10-15",30.8615,30.88,30.5399,30.6883,70500.0],["2010-10-18",30.812,31.1026,30.5461,31.0841,77700.0],["2010-10-19",30.7872,30.7996,30.0205,30.274,84100.0],["2010-10-20",30.1256,30.7069,30.1256,30.509,70700.0],["2010-10-21",30.5832,31.0531,30.2307,30.4595,74600.0],["2010-10-22",30.4657,30.6945,30.3853,30.4657,52800.0],["2010-10-25",30.7934,31.0099,30.5337,30.8862,109200.0],["2010-10-26",30.6079,31.0964,30.4781,30.9789,31500.0],["2010-10-27",30.9171,31.0902,30.3359,30.6636,105100.0],["2010-10-28",30.6883,30.7687,30.3173,30.5708,77200.0],["2010-10-29",30.3606,31.1644,30.2988,31.1644,145800.0],["2010-11-01",31.2263,31.3747,30.7934,30.9975,48500.0],["2010-11-02",31.2819,31.9436,31.2572,31.7766,46500.0],["2010-11-03",31.5478,31.7457,30.7934,31.0841,59100.0],["2010-11-04",31.4427,31.6406,31.0717,31.2386,75900.0],["2010-11-05",31.3809,31.8694,31.2448,31.3376,54500.0],["2010-11-08",31.2757,31.5293,31.1521,31.4612,122800.0],["2010-11-09",31.0902,31.7952,31.0717,31.2881,73500.0],["2010-11-10",31.4612,31.7024,31.0222,31.2881,84100.0],["2010-11-11",31.1088,31.1212,30.7502,30.9109,47900.0],["2010-11-12",30.6079,31.0037,30.1071,30.1194,66200.0],["2010-11-15",30.3791,30.3791,29.5629,29.8226,53600.0],["2010-11-16",29.7732,29.8597,28.9137,28.9693,118400.0],["2010-11-17",28.8951,29.5444,28.8951,29.2785,160700.0],["2010-11-18",29.767,30.4472,29.6866,30.0514,64600.0],["2010-11-19",29.9834,30.509,29.9834,30.3977,18100.0],["2010-11-22",30.3668,31.0099,30.2678,30.9356,59000.0],["2010-11-23",30.5461,30.7316,30.0638,30.1813,26300.0],["2010-11-24",30.3791,31.3994,30.3791,30.676,70200.0],["2010-11-26",30.441,30.744,30.3544,30.4781,83000.0],["2010-11-29",30.206,31.9312,30.1998,31.9065,199900.0],["2010-11-30",31.7271,32.0054,31.418,31.9745,150800.0],["2010-12-01",32.4259,32.7536,32.1971,32.5928,97000.0],["2010-12-02",32.5124,33.0195,32.4197,32.902,74500.0],["2010-12-03",32.5186,32.9947,32.2836,32.9576,65100.0],["2010-12-06",32.7474,33.9655,32.7474,33.7182,112100.0],["2010-12-07",34.0088,34.3056,33.3163,33.4647,225000.0],["2010-12-08",33.3905,33.9346,33.2668,33.9346,45000.0],["2010-12-09",33.9964,34.0768,33.4832,33.9099,101600.0],["2010-12-10",34.1943,34.7508,34.0706,34.689,162900.0],["2010-12-13",34.9672,34.9672,33.3843,34.2129,147000.0],["2010-12-14",34.4973,34.9796,34.25,34.2994,159500.0],["2010-12-15",34.083,34.2809,33.3719,33.4647,38200.0],["2010-12-16",33.3781,34.0274,33.3163,34.0274,53800.0],["2010-12-17",34.0088,34.1758,33.7986,33.9532,69300.0],["2010-12-20",34.1758,34.1943,33.848,33.9161,63400.0],["2010-12-21",34.1139,34.3922,34.0892,34.2561,26500.0],["2010-12-22",34.4231,34.4478,34.2623,34.4107,12200.0],["2010-12-23",34.5344,34.8621,34.1696,34.7941,116700.0],["2010-12-27",34.5468,34.6024,34.1139,34.3303,20300.0],["2010-12-28",34.3922,34.4169,33.6996,33.7677,24900.0],["2010-12-29",33.9717,34.59,33.8109,34.5839,80700.0],["2010-12-30",34.689,34.9549,34.5406,34.7385,82400.0],["2010-12-31",34.7817,35.0167,34.553,34.9054,40900.0],["2011-01-03",35.0538,35.4001,34.8621,35.3259,89900.0],["2011-01-04",35.598,35.9133,35.4063,35.901,62000.0],["2011-01-05",35.9257,37.1129,35.8267,36.5564,486000.0],["2011-01-06",36.711,36.711,35.7154,35.9195,65700.0],["2011-01-07",36.0741,36.4946,35.5732,35.666,86200.0],["2011-01-10",35.6351,35.6969,35.1466,35.1466,42500.0],["2011-01-11",35.1898,35.567,34.9116,35.1898,83900.0],["2011-01-12",35.567,35.8948,35.0538,35.2455,74300.0],["2011-01-13",35.3877,35.4434,34.5097,34.8436,69700.0],["2011-01-14",34.9116,35.567,34.8807,34.9116,82200.0],["2011-01-18",35.0353,35.295,34.3551,34.8003,125000.0],["2011-01-19",34.9611,35.1837,34.4417,34.7508,71200.0],["2011-01-20",34.6395,35.567,34.3056,35.4805,82300.0],["2011-01-21",35.7402,36.1854,34.7261,34.757,87900.0],["2011-01-24",34.9734,35.2702,34.1263,35.1775,107200.0],["2011-01-25",34.8992,34.992,34.0768,34.1201,96900.0],["2011-01-26",34.3365,35.0105,33.9284,34.7446,145800.0],["2011-01-27",34.9611,35.0538,33.5327,33.644,117700.0],["2011-01-28",33.5265,33.9161,31.8384,32.0734,350400.0],["2011-01-31",32.0858,32.3269,31.6406,32.3269,239300.0],["2011-02-01",32.6979,33.5512,32.364,33.3905,103000.0],["2011-02-02",33.3719,33.6996,33.1617,33.5389,29000.0],["2011-02-03",33.6193,33.8913,33.3472,33.5265,46300.0],["2011-02-04",33.6254,33.6254,33.038,33.2482,30300.0],["2011-02-07",33.3039,33.4647,33.1246,33.3719,35100.0],["2011-02-08",33.1741,33.3472,32.432,32.9082,154400.0],["2011-02-09",32.6979,33.5636,32.6979,33.5141,85600.0],["2011-02-10",33.5141,33.7244,33.0318,33.4338,125100.0],["2011-02-11",33.3657,34.7075,33.1431,34.1634,130100.0],["2011-02-14",34.0459,34.2809,33.7677,33.9346,81500.0],["2011-02-15",33.9284,34.0892,33.3905,33.8728,92900.0],["2011-02-16",34.1449,34.5653,33.6502,33.7738,125500.0],["2011-02-17",33.7924,34.1881,32.7969,33.6502,213900.0],["2011-02-18",33.5512,33.9655,33.0009,33.5945,92000.0],["2011-02-22",32.7288,33.2111,31.8137,32.1723,115900.0],["2011-02-23",32.0734,33.0998,31.9745,32.8401,150200.0],["2011-02-24",32.667,33.576,32.5866,32.902,129600.0],["2011-02-25",33.2483,34.0768,33.1555,33.3596,133100.0],["2011-02-28",33.6378,34.5097,33.2297,33.8109,137100.0],["2011-03-01",33.9593,34.4726,33.4276,33.8975,229500.0],["2011-03-02",33.712,34.0026,32.735,32.9515,274900.0],["2011-03-03",33.2668,34.3551,33.0504,34.3303,122800.0],["2011-03-04",34.522,34.6395,33.5883,34.1325,177400.0],["2011-03-07",34.3365,34.4231,33.7182,33.9903,65500.0],["2011-03-08",33.8542,34.5653,33.4338,34.522,106900.0],["2011-03-09",34.3056,35.1589,34.1819,34.9982,199100.0],["2011-03-10",34.4973,34.8559,34.1077,34.6272,64900.0],["2011-03-11",34.4107,35.0538,33.8357,35.0229,204200.0],["2011-03-14",34.8374,34.9425,34.1572,34.8065,114300.0],["2011-03-15",33.8109,34.9425,33.8109,34.757,121600.0],["2011-03-16",34.7694,34.8621,33.6996,34.0706,111100.0],["2011-03-17",34.8992,34.8992,34.0892,34.1139,83200.0],["2011-03-18",34.8127,34.8127,34.1387,34.4602,40900.0],["2011-03-21",35.1342,35.7031,35.0167,35.5238,32900.0],["2011-03-22",35.6907,35.7896,34.6952,34.8127,84000.0],["2011-03-23",34.7941,35.0909,34.4849,34.5097,77200.0],["2011-03-24",34.9054,34.9549,34.6766,34.8374,33900.0],["2011-03-25",35.0476,35.2826,34.7632,34.8127,27600.0],["2011-03-28",34.9672,34.9672,34.5468,34.9425,36900.0],["2011-03-29",35.1156,35.431,34.7446,35.0724,66000.0],["2011-03-30",35.4495,36.1359,35.4495,36.0926,61200.0],["2011-03-31",36.2039,36.5007,36.1421,36.34,50200.0],["2011-04-01",36.8408,36.8532,36.2472,36.6059,37900.0],["2011-04-04",36.8099,36.8099,36.309,36.3956,63200.0],["2011-04-05",36.4265,36.4265,35.6598,36.1854,76700.0],["2011-04-06",36.6182,36.6182,35.7773,35.8082,52300.0],["2011-04-07",35.8638,36.0741,35.3073,35.363,108300.0],["2011-04-08",35.4001,35.4063,35.1651,35.2702,205100.0],["2011-04-11",35.1713,35.9319,34.3489,35.8886,199900.0],["2011-04-12",35.6474,36.0555,35.227,35.4557,80300.0],["2011-04-13",35.8515,35.8577,34.7817,35.0662,91200.0],["2011-04-14",34.9858,35.3753,34.825,35.1527,100100.0],["2011-04-15",35.0847,35.3877,34.689,35.3197,48500.0],["2011-04-18",34.8374,35.1404,34.3674,34.8807,77200.0],["2011-04-19",35.0847,35.3692,34.8127,35.295,49100.0],["2011-04-20",35.8638,36.4822,35.7278,36.037,59400.0],["2011-04-21",36.3894,36.4884,35.9751,36.0246,26600.0],["2011-04-25",36.2658,36.3709,36.037,36.0988,57200.0],["2011-04-26",36.4327,36.4327,35.5609,35.9813,98400.0],["2011-04-27",35.9566,36.1235,35.1589,35.9442,68900.0],["2011-04-28",36.0864,36.4822,35.6722,36.4265,287500.0],["2011-04-29",36.6429,36.8408,36.0803,36.5811,27000.0],["2011-05-02",36.6182,37.2737,36.4946,36.5564,51000.0],["2011-05-03",36.4822,36.7295,35.8144,36.6059,128000.0],["2011-05-04",36.7295,36.8346,36.1977,36.408,97000.0],["2011-05-05",36.2163,36.5997,36.1297,36.1916,95000.0],["2011-05-06",36.6739,36.9645,36.6058,36.7048,44500.0],["2011-05-09",36.847,37.7869,36.847,37.4777,164000.0],["2011-05-10",37.7127,38.7577,37.7127,38.4671,86000.0],["2011-05-11",38.4671,39.2214,38.1826,38.3187,153600.0],["2011-05-12",38.4915,39.0976,37.9562,38.5108,106500.0],["2011-05-13",38.6204,38.7817,37.1566,37.3888,38700.0],["2011-05-16",37.0599,37.5951,36.8149,37.047,70500.0],["2011-05-17",36.4408,37.5113,36.3312,37.421,50800.0],["2011-05-18",37.5371,37.7177,37.1437,37.1889,50600.0],["2011-05-19",37.4533,37.4533,36.9696,37.1437,60800.0],["2011-05-20",37.1566,37.1566,36.6923,36.789,110800.0],["2011-05-23",36.3441,38.6914,36.3441,38.0465,183400.0],["2011-05-24",38.0078,39.0718,38.0078,38.9493,131900.0],["2011-05-25",38.7946,39.1879,38.2464,38.4528,119100.0],["2011-05-26",38.3947,38.7817,38.298,38.672,50700.0],["2011-05-27",38.9687,39.2331,38.6591,39.0783,43600.0],["2011-05-31",39.6264,39.6264,38.7623,38.7623,127000.0],["2011-06-01",39.0848,39.0848,38.053,38.1239,103400.0],["2011-06-02",38.3045,39.1363,38.1497,38.8848,51900.0],["2011-06-03",38.6205,39.2589,38.0917,39.1557,60700.0],["2011-06-06",39.2911,39.6587,38.7107,39.0654,130900.0],["2011-06-07",39.4846,39.5813,39.117,39.3556,76500.0],["2011-06-08",39.2975,39.3427,38.801,38.9493,45700.0],["2011-06-09",39.175,39.175,38.7494,38.988,31700.0],["2011-06-10",38.9235,38.9235,37.9756,38.1948,62400.0],["2011-06-13",38.1304,38.556,38.1304,38.3303,38100.0],["2011-06-14",38.801,39.2782,38.6011,38.8526,106800.0],["2011-06-15",38.3819,38.6849,38.2851,38.5366,68600.0],["2011-06-16",38.4979,38.5882,38.1626,38.4528,53300.0],["2011-06-17",38.8526,38.9235,38.369,38.6398,89100.0],["2011-06-20",38.5624,38.6333,38.2142,38.4721,95000.0],["2011-06-21",38.5947,38.8333,38.5302,38.6205,80000.0],["2011-06-22",37.7177,37.8982,37.0277,37.2405,176800.0],["2011-06-23",36.9051,37.0276,36.0217,36.5827,148600.0],["2011-06-24",36.7955,37.2662,36.3506,36.9116,92800.0],["2011-06-27",36.9374,37.5564,36.8729,37.2211,85800.0],["2011-06-28",37.3049,37.6919,37.2534,37.5242,38000.0],["2011-06-29",37.9369,37.9369,37.608,37.6983,79500.0],["2011-06-30",37.7628,38.2335,37.737,38.0078,56600.0],["2011-07-01",38.2013,38.4141,38.0723,38.2722,34900.0],["2011-07-05",38.3109,38.3109,37.982,38.2206,28900.0],["2011-07-06",38.3303,38.3948,38.1239,38.1626,27500.0],["2011-07-07",38.4657,38.4657,38.24,38.3625,51100.0],["2011-07-08",38.1755,39.0396,38.1562,38.4786,287400.0],["2011-07-11",38.3689,38.3689,37.7305,37.866,87400.0],["2011-07-12",37.8402,38.0723,37.5887,37.737,32800.0],["2011-07-13",37.924,38.4915,37.7305,37.866,51600.0],["2011-07-14",38.0852,38.1884,37.5242,37.6467,36200.0],["2011-07-15",37.737,38.2658,37.679,38.1046,37900.0],["2011-07-18",38.1368,38.485,38.1046,38.4141,62800.0],["2011-07-19",38.7946,38.8719,37.8982,38.0336,72400.0],["2011-07-20",37.9305,37.9305,37.2985,37.7241,42500.0],["2011-07-21",38.0465,38.1626,37.6983,37.8466,37900.0],["2011-07-22",37.8853,37.8853,37.4791,37.5951,93200.0],["2011-07-25",37.55,37.8853,37.234,37.7177,58200.0],["2011-07-26",37.8982,38.4012,37.8402,38.053,28100.0],["2011-07-27",38.1432,38.614,37.9498,38.2206,124200.0],["2011-07-28",38.485,38.4979,38.2013,38.3819,103100.0],["2011-07-29",38.2335,38.5044,37.9756,38.4463,97800.0],["2011-08-01",38.6205,38.6592,37.866,37.9305,36700.0],["2011-08-02",37.6274,37.795,36.6794,36.8535,62000.0],["2011-08-03",36.731,36.86,35.796,36.7246,74900.0],["2011-08-04",36.4086,36.5569,34.5707,34.6481,108300.0],["2011-08-05",34.8416,36.0152,33.7389,35.2865,107400.0],["2011-08-08",34.3128,36.4537,32.6684,32.6684,142400.0],["2011-08-09",32.9199,34.7642,32.0236,34.7578,159800.0],["2011-08-10",34.1645,34.5385,32.4298,33.4165,75800.0],["2011-08-11",33.4229,35.3123,32.9522,34.6417,128100.0],["2011-08-12",35.0221,36.0023,35.0221,35.6283,56400.0],["2011-08-15",36.1055,36.1829,35.6283,35.8605,37200.0],["2011-08-16",35.422,35.8669,34.7964,35.0221,75600.0],["2011-08-17",35.0802,35.9572,35.0802,35.7702,77700.0],["2011-08-18",34.977,35.0544,33.5196,34.287,68500.0],["2011-08-19",33.9968,35.1318,33.4874,33.7518,97000.0],["2011-08-22",34.6352,34.7836,33.7647,33.8421,42500.0],["2011-08-23",34.0871,35.8347,33.9581,35.7379,89900.0],["2011-08-24",35.5896,35.7315,34.8803,35.164,32500.0],["2011-08-25",35.1576,35.1705,34.3064,34.4676,33600.0],["2011-08-26",34.4805,34.9319,33.4616,34.603,65300.0],["2011-08-29",35.4478,36.0217,35.0286,35.9636,23800.0],["2011-08-30",35.8282,36.2667,35.7766,36.2409,32700.0],["2011-08-31",36.4666,38.1948,35.6606,37.0792,241000.0],["2011-09-01",37.3759,37.7563,36.7246,37.1115,85000.0],["2011-09-02",36.5376,36.8342,35.5703,36.0281,75500.0],["2011-09-06",34.8545,35.5445,34.4869,35.4349,87300.0],["2011-09-07",36.112,36.7955,35.9765,36.6988,28700.0],["2011-09-08",36.4473,36.7375,35.8411,35.9249,63300.0],["2011-09-09",35.2156,35.7444,34.5772,34.7578,32000.0],["2011-09-12",34.4547,35.0093,33.6293,34.6933,85100.0],["2011-09-13",34.732,34.9641,34.3902,34.7642,32900.0],["2011-09-14",34.9319,35.6219,34.4418,35.4155,55700.0],["2011-09-15",35.6154,35.7766,34.7835,35.4864,52900.0],["2011-09-16",35.5961,36.1055,34.8803,34.9254,33900.0],["2011-09-19",34.1774,34.603,34.0484,34.4289,52200.0],["2011-09-20",34.6997,35.0479,34.2935,34.6417,43200.0],["2011-09-21",34.3515,34.3515,32.7587,32.8748,88000.0],["2011-09-22",32.2428,32.8941,31.1208,31.5012,88200.0],["2011-09-23",31.5335,32.1783,31.0756,31.9591,65100.0],["2011-09-26",32.2815,32.5395,31.4883,32.475,60500.0],["2011-09-27",33.1843,33.6099,32.6749,32.8296,57100.0],["2011-09-28",32.9328,33.6293,32.8554,33.6035,122400.0],["2011-09-29",34.3193,34.4805,33.0424,33.4938,110300.0],["2011-09-30",32.8941,32.9199,31.6947,32.0623,104800.0],["2011-10-03",31.7398,32.1396,31.3078,31.5593,56400.0],["2011-10-04",31.3529,33.7389,30.8177,33.7066,92200.0],["2011-10-05",33.6937,34.8932,33.2875,34.7965,93900.0],["2011-10-06",34.661,35.8411,34.2483,35.6477,95000.0],["2011-10-07",35.9314,36.0475,34.4676,34.5708,36300.0],["2011-10-10",34.8351,35.7057,34.5579,35.6477,43100.0],["2011-10-11",34.9964,36.0862,34.9964,35.6541,24300.0],["2011-10-12",35.9507,36.4021,35.6735,36.0604,28000.0],["2011-10-13",35.3768,36.2022,35.3768,36.1184,33100.0],["2011-10-14",36.6601,36.6601,36.1313,36.2216,15900.0],["2011-10-17",36.0926,36.1184,35.6025,35.854,23300.0],["2011-10-18",35.9701,36.6988,35.7637,35.8734,59600.0],["2011-10-19",35.7508,36.3248,35.6928,35.8863,30300.0],["2011-10-20",36.0475,36.1184,34.7062,35.422,35800.0],["2011-10-21",35.8476,36.5569,35.7895,36.357,29400.0],["2011-10-24",36.3505,37.7176,35.8476,37.5758,30700.0],["2011-10-25",37.55,38.0917,36.3505,36.3505,35800.0],["2011-10-26",37.0148,37.0534,35.6025,35.6735,67100.0],["2011-10-27",36.8406,37.5629,36.602,37.2469,129500.0],["2011-10-28",37.4146,37.4919,36.2087,36.7762,35300.0],["2011-10-31",36.17,37.234,36.0733,37.1437,33400.0],["2011-11-01",36.5053,36.7891,35.4542,35.796,68000.0],["2011-11-02",35.9572,35.9572,34.3322,34.8867,58100.0],["2011-11-03",35.2607,37.0212,34.5192,36.8471,69600.0],["2011-11-04",36.3635,37.0341,36.1829,36.3312,33700.0],["2011-11-07",35.9894,36.8148,35.9894,36.673,37700.0],["2011-11-08",36.7697,36.7826,34.8932,36.1313,52800.0],["2011-11-09",35.6477,35.983,34.8029,35.0866,64300.0],["2011-11-10",35.609,35.609,33.913,34.0936,239000.0],["2011-11-11",34.6868,35.5638,34.4934,35.3704,116600.0],["2011-11-14",35.1124,35.5574,35.0608,35.4993,64000.0],["2011-11-15",35.035,35.1189,34.6417,34.8609,126600.0],["2011-11-16",34.1516,34.8545,34.0549,34.3257,25500.0],["2011-11-17",34.1323,34.1838,33.6615,33.7711,42700.0],["2011-11-18",33.8872,34.9641,33.4809,34.8029,44900.0],["2011-11-21",33.9452,34.1903,33.4487,33.9904,25200.0],["2011-11-22",34.0484,34.4611,33.5325,34.3451,44000.0],["2011-11-23",34.042,34.0742,33.5325,33.9324,28900.0],["2011-11-25",33.7776,33.7776,33.3262,33.5519,29000.0],["2011-11-28",34.2483,35.0028,33.9581,34.8932,59100.0],["2011-11-29",34.8222,35.4091,34.2419,35.1769,27400.0],["2011-11-30",35.854,36.8148,35.7766,36.3505,132500.0],["2011-12-01",36.1571,37.1631,36.1571,36.86,74900.0],["2011-12-02",37.1824,37.4275,36.4344,37.1631,74900.0],["2011-12-05",37.8918,37.9433,36.8213,37.7692,35000.0],["2011-12-06",37.9176,38.0014,37.5887,37.7177,58600.0],["2011-12-07",37.5564,37.8079,37.1953,37.2727,126700.0],["2011-12-08",37.0534,37.0534,36.3763,36.5891,37800.0],["2011-12-09",36.8342,36.8406,36.5182,36.5182,51200.0],["2011-12-12",35.8218,35.9765,35.4091,35.9121,85100.0],["2011-12-13",36.3634,36.415,34.5385,34.7384,67400.0],["2011-12-14",34.4418,34.7642,33.8614,34.5901,41400.0],["2011-12-15",34.7836,35.1576,34.4031,34.7126,90600.0],["2011-12-16",35.1963,35.2801,34.6675,34.8029,39600.0],["2011-12-19",35.0673,35.0673,34.2935,34.5321,67400.0],["2011-12-20",34.8351,35.3639,34.8351,35.1382,72500.0],["2011-12-21",34.9254,35.7702,34.6546,35.4864,37600.0],["2011-12-22",35.8024,36.041,35.7057,35.7508,30000.0],["2011-12-23",35.9959,35.9959,35.0737,35.3252,28500.0],["2011-12-27",35.48,35.9636,35.3446,35.8992,46400.0],["2011-12-28",35.9443,36.1378,35.4478,35.4671,15500.0],["2011-12-29",35.7444,35.7702,35.4091,35.4735,19700.0],["2011-12-30",35.6606,36.4731,35.5574,36.0733,26300.0],["2012-01-03",36.9374,37.1695,36.6794,36.7762,49500.0],["2012-01-04",36.6859,37.8466,36.6859,37.7499,46500.0],["2012-01-05",37.9691,37.9691,36.6665,37.3178,57900.0],["2012-01-06",37.4081,37.8982,37.4081,37.7886,98000.0],["2012-01-09",38.0143,38.0336,37.6016,37.8466,17100.0],["2012-01-10",38.2851,38.5818,37.9047,38.0143,23800.0],["2012-01-11",38.0465,38.0981,37.3243,38.0594,66500.0],["2012-01-12",38.298,39.5942,38.2529,39.5619,61400.0],["2012-01-13",39.2975,39.362,38.0917,38.6527,25300.0],["2012-01-17",39.0847,40.3745,39.0074,39.7554,52000.0],["2012-01-18",39.7618,40.7033,39.7554,40.5615,26500.0],["2012-01-19",40.9226,41.0838,40.3551,41.0193,46200.0],["2012-01-20",41.1483,41.806,41.0322,41.2773,69100.0],["2012-01-23",41.1934,41.748,40.929,41.4514,46100.0],["2012-01-24",41.4191,41.7867,40.9806,41.4578,48800.0],["2012-01-25",41.6835,42.1929,41.432,41.9737,43600.0],["2012-01-26",42.2961,42.7669,41.6964,42.2059,42200.0],["2012-01-27",42.2123,42.3477,41.9802,42.2381,18000.0],["2012-01-30",41.9286,42.1478,41.7158,42.1156,33300.0],["2012-01-31",42.5605,42.6186,41.8834,42.4767,31600.0],["2012-02-01",42.6959,44.0566,42.6959,43.8825,46500.0],["2012-02-02",44.0437,44.7208,42.7475,42.8829,43300.0],["2012-02-03",43.186,43.7342,42.8701,43.1216,33100.0],["2012-02-06",43.0055,44.0244,42.2832,43.7084,28000.0],["2012-02-07",43.7986,43.7986,42.883,43.4311,37600.0],["2012-02-08",43.7148,44.1856,43.4698,43.6503,52900.0],["2012-02-09",43.9405,43.9405,43.0571,43.4182,56500.0],["2012-02-10",43.0893,43.6181,42.8701,43.1989,66000.0],["2012-02-13",43.6374,43.7729,43.3924,43.631,21300.0],["2012-02-14",43.3279,43.6697,43.0635,43.4827,29500.0],["2012-02-15",43.4698,44.0695,43.2441,43.5342,54500.0],["2012-02-16",43.7084,43.7342,43.1989,43.7084,18000.0],["2012-02-17",43.9534,44.063,43.5987,43.8502,123500.0],["2012-02-21",44.1146,44.4564,43.2118,44.1211,141800.0],["2012-02-22",44.0566,44.0888,43.6503,43.8373,38600.0],["2012-02-23",43.876,44.0372,43.5987,43.7857,43200.0],["2012-02-24",44.0501,44.4693,43.8438,43.9534,24900.0],["2012-02-27",43.8567,46.7521,43.8567,45.1013,70000.0],["2012-02-28",45.3141,45.3141,44.1082,44.6563,37700.0],["2012-02-29",44.9594,45.1722,44.3855,44.3855,40100.0],["2012-03-01",44.7079,45.1142,44.5338,44.6886,32000.0],["2012-03-02",44.7466,45.4688,44.6305,45.2947,48700.0],["2012-03-05",45.4172,46.9004,45.3205,45.817,67300.0],["2012-03-06",45.5269,45.5849,44.7724,45.1335,60400.0],["2012-03-07",45.3399,45.3399,44.7079,45.0819,71000.0],["2012-03-08",45.5011,46.2297,45.2367,45.8815,45600.0],["2012-03-09",46.1653,46.1653,44.9078,45.0626,67700.0],["2012-03-12",45.2883,45.2883,44.3468,44.6886,36900.0],["2012-03-13",44.94,45.2496,44.6305,44.8046,69500.0],["2012-03-14",44.9981,45.1593,44.5338,44.7466,37700.0],["2012-03-15",44.637,45.127,44.637,45.0561,22000.0],["2012-03-16",45.3141,45.3141,44.7982,45.1399,81500.0],["2012-03-19",45.2431,46.4941,44.9981,45.4624,46400.0],["2012-03-20",45.14,45.6816,45.0432,45.5849,94000.0],["2012-03-21",45.8106,45.8106,45.1013,45.1851,24600.0],["2012-03-22",45.1077,45.1851,44.2565,44.3339,31100.0],["2012-03-23",44.6112,45.8299,44.3919,45.6945,59900.0],["2012-03-26",46.1137,46.3781,45.8106,46.2749,28000.0],["2012-03-27",46.0685,46.5135,45.3399,45.4237,43900.0],["2012-03-28",45.6365,45.7848,44.4564,44.7143,41300.0],["2012-03-29",44.6176,44.8046,44.2113,44.6112,30700.0],["2012-03-30",45.0497,45.0497,44.0953,44.1856,34600.0],["2012-04-02",44.3274,45.9202,44.2243,45.6558,66900.0],["2012-04-03",45.888,46.5328,45.6816,46.5328,58200.0],["2012-04-04",46.1524,46.7198,46.0105,46.3458,50700.0],["2012-04-05",46.2169,46.8682,46.1201,46.7521,31000.0],["2012-04-09",46.3716,46.4683,46.204,46.4103,20100.0],["2012-04-10",46.3071,46.4812,45.5849,45.6752,56900.0],["2012-04-11",46.1266,46.5973,45.9331,46.32,48900.0],["2012-04-12",46.6296,47.8225,46.6296,47.5517,55300.0],["2012-04-13",47.6936,47.6936,46.707,47.2293,39300.0],["2012-04-16",47.4872,47.7452,47.1906,47.642,32500.0],["2012-04-17",47.7323,48.4674,47.6484,48.074,100900.0],["2012-04-18",48.1579,49.0607,48.0805,48.4352,22700.0],["2012-04-19",48.6609,48.8543,48.3513,48.648,28700.0],["2012-04-20",49.0671,49.4605,48.5254,49.2864,26800.0],["2012-04-23",48.9446,49.08,48.0225,48.9059,40400.0],["2012-04-24",49.3122,50.3181,49.3122,49.5766,50700.0],["2012-04-25",50.2408,50.8598,49.2864,50.028,107300.0],["2012-04-26",49.899,50.5438,49.712,50.331,37300.0],["2012-04-27",50.4213,53.0846,49.9183,52.5107,59300.0],["2012-04-30",52.4978,52.8847,51.8465,52.8202,48000.0],["2012-05-01",53.1233,53.8648,52.9169,53.0394,46100.0],["2012-05-02",53.1039,53.2845,52.1495,52.8331,59000.0],["2012-05-03",52.9298,53.0459,51.7497,52.0528,36000.0],["2012-05-04",52.027,52.027,50.9952,51.021,57300.0],["2012-05-07",50.8921,51.6853,50.2666,51.2145,55000.0],["2012-05-08",51.2338,51.2338,50.2923,51.1371,163600.0],["2012-05-09",50.4342,50.7889,49.8925,50.2859,68000.0],["2012-05-10",50.9179,50.9952,49.6604,50.6728,115500.0],["2012-05-11",50.6083,50.905,49.8732,49.9441,99000.0],["2012-05-14",50.001,50.7231,48.6771,50.342,158200.0],["2012-05-15",50.0611,50.7432,49.7536,50.2016,76000.0],["2012-05-16",50.6027,50.6027,46.8182,48.3026,186600.0],["2012-05-17",48.4364,49.0381,47.2194,47.3331,138200.0],["2012-05-18",47.7476,47.975,46.3502,46.5508,60600.0],["2012-05-21",46.7179,47.7543,46.0493,47.634,51300.0],["2012-05-22",47.9148,48.0218,47.4601,47.7343,53000.0],["2012-05-23",47.547,47.5938,46.7447,47.5537,47000.0],["2012-05-24",47.4601,47.6607,46.3101,47.1526,173100.0],["2012-05-25",46.972,47.6808,46.972,47.6072,57700.0],["2012-05-29",48.2224,48.2224,47.4735,47.7276,68900.0],["2012-05-30",47.5939,48.5166,47.3866,48.3895,73300.0],["2012-05-31",48.4564,48.4898,47.4802,47.8881,59000.0],["2012-06-01",47.4735,48.3227,47.4735,48.3227,47200.0],["2012-06-04",48.2892,48.4965,47.2194,47.42,39800.0],["2012-06-05",47.4601,47.8546,46.7514,47.6005,23700.0],["2012-06-06",47.7811,48.0418,47.079,47.4668,74500.0],["2012-06-07",47.8145,48.7038,47.206,47.3197,79000.0],["2012-06-08",47.0255,47.3732,46.6845,46.972,75600.0],["2012-06-11",47.1592,47.7477,46.0827,46.1295,121900.0],["2012-06-12",46.397,46.6176,45.6214,45.7016,61700.0],["2012-06-13",45.6214,46.2566,45.5812,46.0627,59000.0],["2012-06-14",45.9423,46.6444,45.7551,45.8153,64200.0],["2012-06-15",45.6414,46.5909,45.4074,45.8153,104100.0],["2012-06-18",45.8353,45.8888,45.3004,45.822,73800.0],["2012-06-19",45.5211,48.423,45.5211,48.3695,68900.0],["2012-06-20",48.4363,49.7937,47.9883,49.1652,77900.0],["2012-06-21",49.0582,49.5463,48.4631,48.6035,86200.0],["2012-06-22",48.8643,49.5129,48.4831,49.4393,63300.0],["2012-06-25",49.1718,49.8137,49.0849,49.7268,60300.0],["2012-06-26",49.9007,51.4185,49.319,50.6429,74000.0],["2012-06-27",50.6562,52.0938,50.1347,51.4854,57200.0],["2012-06-28",51.6257,53.07,51.3315,52.9697,65400.0],["2012-06-29",53.0834,54.2669,52.1339,52.2008,67100.0],["2012-07-02",52.4616,53.1636,52.281,52.8427,55500.0],["2012-07-03",52.7424,52.8761,52.1941,52.6622,73400.0],["2012-07-05",52.2075,52.6688,52.047,52.2476,44000.0],["2012-07-06",52.2208,52.3613,51.3182,52.2208,35500.0],["2012-07-09",52.4816,53.0032,51.8798,51.9066,47700.0],["2012-07-10",52.174,52.281,51.7261,52.047,30700.0],["2012-07-11",52.2142,52.3479,51.7461,52.1205,48800.0],["2012-07-12",52.0604,52.1607,50.8969,51.8063,98900.0],["2012-07-13",51.706,52.2275,51.472,52.1674,50600.0],["2012-07-16",52.3412,52.5017,51.6793,52.2944,82700.0],["2012-07-17",52.5284,53.2706,51.8999,52.943,109200.0],["2012-07-18",52.8226,53.7855,52.7223,53.1369,77900.0],["2012-07-19",53.4177,57.5098,53.4177,57.3025,245500.0],["2012-07-20",56.8612,57.4897,55.758,57.0417,88600.0],["2012-07-23",56.2728,56.3664,54.6012,55.6309,59800.0],["2012-07-24",56.0054,57.1888,55.3568,57.0551,135300.0],["2012-07-25",56.7877,58.3724,56.7877,57.8174,109500.0],["2012-07-26",58.9741,59.1881,58.1183,58.4058,49000.0],["2012-07-27",58.7936,60.0573,58.7936,59.6428,56400.0],["2012-07-30",59.6361,61.4013,59.148,60.9132,105500.0],["2012-07-31",60.5855,61.7022,59.4154,59.5826,85200.0],["2012-08-01",60.2378,60.3181,58.6799,58.8671,64300.0],["2012-08-02",58.5596,59.4689,58.1316,58.4994,47200.0],["2012-08-03",59.2683,59.5759,58.1651,59.2951,57700.0],["2012-08-06",59.5492,59.9637,58.4325,58.5529,33900.0],["2012-08-07",58.5796,59.0544,58.2052,58.3255,45400.0],["2012-08-08",58.6064,59.3887,58.3456,58.8538,38500.0],["2012-08-09",58.6732,59.616,58.3723,58.6732,28400.0],["2012-08-10",58.8203,59.1614,58.4392,58.6331,58300.0],["2012-08-13",58.5796,58.9407,57.142,57.3627,68300.0],["2012-08-14",57.142,60.385,56.908,59.9437,77900.0],["2012-08-15",59.7029,60.191,58.1718,59.8233,81400.0],["2012-08-16",59.5826,59.5826,56.9949,57.2089,94900.0],["2012-08-17",57.2624,57.6368,56.3196,56.3664,109400.0],["2012-08-20",56.6539,57.5499,56.6539,57.2892,83800.0],["2012-08-21",57.7839,58.0113,56.6272,56.9214,68600.0],["2012-08-22",56.6004,57.5031,56.5737,57.2958,40400.0],["2012-08-23",57.6302,57.6302,56.9013,57.4028,46700.0],["2012-08-24",57.0819,57.4028,56.6941,57.0752,44800.0],["2012-08-27",56.9481,56.9548,56.2929,56.2929,25000.0],["2012-08-28",56.1926,56.7074,55.6309,56.5001,18500.0],["2012-08-29",56.5737,56.6874,55.8449,56.46,18800.0],["2012-08-30",56.1859,56.333,55.4571,56.0789,23200.0],["2012-08-31",55.9853,56.7743,55.9051,56.1525,87200.0],["2012-09-04",56.4467,57.1287,55.1495,56.7475,47800.0],["2012-09-05",57.0618,57.4764,57.0351,57.249,26600.0],["2012-09-06",57.4296,58.2654,57.2089,57.9578,81200.0],["2012-09-07",58.252,58.5195,58.1383,58.3924,15800.0],["2012-09-10",58.0113,58.7334,57.7572,57.9712,27400.0],["2012-09-11",58.2988,58.5529,58.0581,58.2386,31300.0],["2012-09-12",58.0247,58.2186,57.8575,58.0982,27700.0],["2012-09-13",57.7906,59.0544,57.3293,58.6064,43900.0],["2012-09-14",58.7468,59.5425,58.6064,58.8872,44400.0],["2012-09-17",58.5261,59.3352,58.4793,58.9206,31900.0],["2012-09-18",58.5729,59.0209,58.4258,58.4392,29400.0],["2012-09-19",58.3724,58.8538,58.018,58.5729,38800.0],["2012-09-20",57.911,58.3656,57.0083,57.2557,32100.0],["2012-09-21",57.7304,57.7371,56.6472,56.8411,89500.0],["2012-09-24",56.46,56.7409,56.2661,56.6673,30400.0],["2012-09-25",56.6472,57.7973,56.6472,57.6101,53400.0],["2012-09-26",57.0016,58.0113,56.908,57.9779,91300.0],["2012-09-27",58.0982,59.3954,57.6769,58.7802,62400.0],["2012-09-28",58.3322,59.4021,58.0781,59.2416,162100.0],["2012-10-01",59.0209,60.6257,59.0209,60.6257,60100.0],["2012-10-02",61.0737,61.0737,59.8634,60.1108,24500.0],["2012-10-03",59.8835,60.2245,59.4689,59.8634,28200.0],["2012-10-04",60.0239,62.8924,60.0239,62.4511,57300.0],["2012-10-05",62.9993,63.347,62.1569,62.2237,51500.0],["2012-10-08",61.8894,62.0632,59.9637,61.1673,88900.0],["2012-10-09",61.087,61.087,59.8968,60.619,43900.0],["2012-10-10",60.298,60.9399,60.2713,60.8463,18800.0],["2012-10-11",60.639,61.2007,60.3515,60.4919,16400.0],["2012-10-12",60.8196,60.9199,60.5454,60.7327,14400.0],["2012-10-15",60.7928,62.4511,60.7728,62.4511,32600.0],["2012-10-16",62.3641,63.1932,62.3641,62.7118,25700.0],["2012-10-17",62.4176,64.9384,62.4176,64.8047,40000.0],["2012-10-18",64.4369,67.4124,64.243,66.7972,106800.0],["2012-10-19",67.2185,67.2185,65.9146,66.1152,44400.0],["2012-10-22",66.4228,66.6702,65.7408,65.7742,27300.0],["2012-10-23",65.8143,67.8537,65.0989,67.4191,52000.0],["2012-10-24",67.1315,67.2118,66.4696,66.7304,47700.0],["2012-10-25",64.2764,67.8604,64.2764,67.5528,49900.0],["2012-10-26",67.165,67.165,65.9347,66.4228,33700.0],["2012-10-31",65.8611,66.0149,63.9221,64.5706,113100.0],["2012-11-01",64.6375,66.0885,64.5305,65.7274,33700.0],["2012-11-02",66.2021,66.6568,64.1695,64.7579,24900.0],["2012-11-05",64.3166,65.8745,64.3166,65.7876,146800.0],["2012-11-06",65.5201,68.9971,65.5201,68.7764,45700.0],["2012-11-07",66.8641,67.4726,66.3225,67.1048,101500.0],["2012-11-08",67.399,68.0676,66.5164,67.5193,51200.0],["2012-11-09",67.8069,69.9198,67.399,69.4517,72000.0],["2012-11-12",69.4517,69.4517,67.4525,67.6798,27200.0],["2012-11-13",67.0513,67.6397,67.0246,67.1115,51000.0],["2012-11-14",67.0179,67.4592,65.6204,65.7943,86200.0],["2012-11-15",66.8708,68.5357,66.8641,67.5929,150100.0],["2012-11-16",67.1917,67.5327,66.6234,67.1048,90600.0],["2012-11-19",67.7935,67.9072,66.8841,66.9978,34300.0],["2012-11-20",66.9978,69.3247,66.9978,68.7229,54000.0],["2012-11-21",69.084,69.1642,68.1612,68.3953,150100.0],["2012-11-23",68.1278,69.0505,68.0877,68.763,55100.0],["2012-11-26",68.7229,69.532,68.3418,69.4651,63300.0],["2012-11-27",69.6189,70.5282,69.5253,70.1738,58900.0],["2012-11-28",69.4918,70.5149,69.445,70.0602,68200.0],["2012-11-29",70.0401,70.1003,68.8299,69.6055,60500.0],["2012-11-30",69.3849,70.1404,67.0179,68.061,411800.0],["2012-12-03",68.6159,68.8767,67.2586,68.1278,80000.0],["2012-12-04",67.8603,69.4049,67.4458,69.3715,85700.0],["2012-12-05",69.0907,70.4146,69.084,70.2741,90100.0],["2012-12-06",69.5788,72.1196,69.5453,72.0929,130000.0],["2012-12-07",72.5275,72.6478,71.7719,72.2533,75400.0],["2012-12-10",72.0862,74.7607,71.5446,72.8016,109400.0],["2012-12-11",72.6411,74.3462,72.5877,74.2927,100500.0],["2012-12-12",74.2325,74.7741,73.9517,74.5936,55700.0],["2012-12-13",74.4598,74.9413,73.1961,74.0386,102500.0],["2012-12-14",73.9784,76.2518,73.9784,75.8372,100600.0],["2012-12-17",75.7369,76.8669,74.7407,74.9613,111300.0],["2012-12-18",75.1084,77.3684,75.1084,77.2013,88200.0],["2012-12-19",76.7399,77.6024,76.7399,77.335,33300.0],["2012-12-20",77.3617,77.3617,76.0779,76.546,35700.0],["2012-12-21",75.8907,75.8907,73.9517,74.0653,90200.0],["2012-12-24",74.0052,74.6203,73.6173,74.4933,33100.0],["2012-12-26",74.5133,74.9814,73.9784,74.393,24200.0],["2012-12-27",74.3395,75.3424,74.2058,74.9613,138200.0],["2012-12-28",74.8209,75.4227,74.1991,74.6805,32600.0],["2012-12-31",74.2525,76.3655,74.2525,76.225,40300.0],["2013-01-02",77.3952,79.0935,77.3952,78.9331,40300.0],["2013-01-03",79.3008,81.2265,79.2874,80.5244,88100.0],["2013-01-04",80.9457,81.7079,80.0096,80.8855,44400.0],["2013-01-07",79.8959,80.4843,78.1909,78.6188,59900.0],["2013-01-08",78.338,78.9063,78.0571,78.3446,36100.0],["2013-01-09",78.2042,79.6351,78.1173,79.4345,54700.0],["2013-01-10",79.5482,79.7956,79.1203,79.5816,37100.0],["2013-01-11",79.8825,80.3038,79.5148,80.1767,51400.0],["2013-01-14",80.1165,80.5846,80.0898,80.4308,37500.0],["2013-01-15",80.277,81.9821,80.277,81.7748,76300.0],["2013-01-16",81.8416,81.9419,80.7451,81.8416,38500.0],["2013-01-17",81.6009,82.1292,80.277,80.3305,80000.0],["2013-01-18",80.4442,81.046,80.17,80.8721,27000.0],["2013-01-22",81.1596,81.7012,80.5177,81.6879,72200.0],["2013-01-23",80.6113,81.2666,80.2035,81.0727,33500.0],["2013-01-24",81.0125,81.407,80.2369,80.2971,58000.0],["2013-01-25",80.6314,80.7651,79.7822,80.618,41000.0],["2013-01-28",80.6782,80.6782,79.4145,79.9026,98100.0],["2013-01-29",80.0697,80.2369,79.7555,80.0229,74000.0],["2013-01-30",80.0363,80.0363,78.7191,79.2339,50400.0],["2013-01-31",78.913,80.6515,78.913,79.8424,82800.0],["2013-02-01",80.9055,81.1061,80.2971,80.6113,317600.0],["2013-02-04",80.1767,80.5311,79.595,80.0564,21800.0],["2013-02-05",80.1968,82.6373,80.1968,82.4702,45200.0],["2013-02-06",81.9887,82.5236,81.046,81.3201,38300.0],["2013-02-07",81.5408,81.5408,79.9026,80.5645,26900.0],["2013-02-08",80.4375,80.7852,78.7926,78.9331,84400.0],["2013-02-11",79.1336,79.9962,78.9063,79.3744,64100.0],["2013-02-12",79.4078,80.5445,79.4078,80.4308,16700.0],["2013-02-13",80.1366,82.0422,80.1366,81.728,30100.0],["2013-02-14",81.1262,81.6143,79.5682,80.5712,57300.0],["2013-02-15",80.2302,81.9553,80.2302,80.8053,157800.0],["2013-02-19",81.0928,81.4137,80.8119,80.939,59900.0],["2013-02-20",80.7518,81.3201,80.7518,80.9657,69800.0],["2013-02-21",81.2532,82.3431,80.1834,81.7614,54300.0],["2013-02-22",81.6143,85.1447,80.5177,84.0816,111900.0],["2013-02-25",84.2153,85.5259,83.9813,84.0816,74400.0],["2013-02-26",84.202,85.4389,83.6938,84.3825,157000.0],["2013-02-27",84.9308,88.2205,84.7903,88.1135,136300.0],["2013-02-28",87.5251,88.3809,86.9701,88.1736,140800.0],["2013-03-01",87.6588,87.9998,87.0771,87.3914,100300.0],["2013-03-04",87.1105,88.2339,87.0303,87.8594,70700.0],["2013-03-05",88.0934,90.0124,88.0533,89.4107,135900.0],["2013-03-06",89.7182,90.5139,88.5414,89.4641,86300.0],["2013-03-07",89.3371,89.872,88.8356,89.5644,71800.0],["2013-03-08",89.8653,90.5139,88.9827,89.8586,78900.0],["2013-03-11",90.106,90.9418,89.7985,90.2598,75700.0],["2013-03-12",89.9857,90.8215,89.531,90.1328,81900.0],["2013-03-13",90.4203,90.6142,87.592,87.8594,149800.0],["2013-03-14",87.6187,89.1766,87.6187,89.0362,85500.0],["2013-03-15",88.3743,88.7153,87.2509,87.4315,127400.0],["2013-03-18",86.4954,88.1937,86.4352,87.9196,39900.0],["2013-03-19",88.1804,89.0697,86.5422,87.7658,117000.0],["2013-03-20",88.2606,89.7517,88.2606,89.4107,147400.0],["2013-03-21",89.297,89.5912,88.06,88.3275,78800.0],["2013-03-22",88.9426,89.6313,88.5481,89.2569,52200.0],["2013-03-25",89.4708,90.8148,89.4307,89.9924,64200.0],["2013-03-26",90.0592,92.0852,90.0592,91.8846,104700.0],["2013-03-27",91.3296,91.7375,90.1395,90.9352,69100.0],["2013-03-28",90.8883,91.9247,90.7011,91.3831,47800.0],["2013-04-01",91.8512,92.7405,91.8512,92.6469,42100.0],["2013-04-02",92.7338,93.5763,92.2591,92.8408,167800.0],["2013-04-03",92.8742,94.0443,91.6105,92.7672,61400.0],["2013-04-04",93.3423,93.6632,92.8207,93.5763,67900.0],["2013-04-05",92.6068,94.2516,91.8913,93.4492,251400.0],["2013-04-08",93.944,94.3385,93.135,93.603,55700.0],["2013-04-09",94.031,94.031,91.8712,92.0317,75800.0],["2013-04-10",92.1654,93.9641,91.323,91.5637,179000.0],["2013-04-11",91.7375,93.6966,91.7375,92.4128,89400.0],["2013-04-12",92.1053,93.5362,90.4938,91.3698,126000.0],["2013-04-15",91.0889,93.5897,91.0889,91.8579,93100.0],["2013-04-16",92.4262,94.6996,92.3727,94.6127,52200.0],["2013-04-17",92.9411,94.1045,89.9857,90.2398,142500.0],["2013-04-18",90.2531,91.0087,88.4612,88.4679,99200.0],["2013-04-19",88.6551,91.4767,88.2673,90.1796,84300.0],["2013-04-22",90.4002,90.4002,82.9248,83.9144,286700.0],["2013-04-23",83.8008,84.6967,82.3765,83.2324,199000.0],["2013-04-24",83.0987,83.7807,81.1596,81.7948,111500.0],["2013-04-25",81.7547,81.855,79.0267,79.7755,211700.0],["2013-04-26",80.2436,82.1225,79.7488,79.8758,84500.0],["2013-04-29",80.4442,81.5608,80.2569,80.5712,83600.0],["2013-04-30",80.2837,83.0719,80.2837,82.985,366400.0],["2013-05-01",82.3565,83.0586,79.9561,80.277,62800.0],["2013-05-02",80.5578,82.4167,80.2904,80.4107,267900.0],["2013-05-03",80.9323,81.621,79.4011,79.4011,126000.0],["2013-05-06",79.127,79.7488,78.6054,78.9331,95900.0],["2013-05-07",78.8996,80.3439,78.806,80.063,105900.0],["2013-05-08",80.0631,82.7376,80.0564,82.7376,233200.0],["2013-05-09",83.6321,83.6321,80.4514,80.4651,75000.0],["2013-05-10",80.5338,81.1864,79.1805,80.314,92300.0],["2013-05-13",80.1835,80.5132,79.5927,80.2522,56200.0],["2013-05-14",80.156,81.6467,80.156,81.2276,84300.0],["2013-05-15",81.1658,82.1138,80.7468,81.2757,60800.0],["2013-05-16",80.9872,81.365,80.0873,80.63,154000.0],["2013-05-17",81.2139,81.2139,80.0048,80.4514,87600.0],["2013-05-20",80.3827,80.8567,80.0117,80.2041,114600.0],["2013-05-21",80.0804,80.5475,78.3217,79.3522,77400.0],["2013-05-22",79.0912,80.9391,77.992,78.8232,87000.0],["2013-05-23",77.9714,80.2315,77.4768,79.9155,153400.0],["2013-05-24",79.6133,79.7575,78.7958,79.469,33600.0],["2013-05-28",80.0598,81.0559,79.9018,80.1903,87400.0],["2013-05-29",79.8194,80.4445,79.8194,80.1079,79500.0],["2013-05-30",79.9705,80.5475,79.7232,80.0048,105500.0],["2013-05-31",79.6613,82.6978,79.2354,82.3337,118800.0],["2013-06-03",82.4367,82.4367,79.8056,80.1491,80000.0],["2013-06-04",79.8743,80.7193,79.0774,79.9293,77600.0],["2013-06-05",79.8125,80.788,77.5798,77.5798,87100.0],["2013-06-06",77.6348,79.8056,77.0028,79.7919,101700.0],["2013-06-07",79.6614,82.0658,78.9744,78.9744,93500.0],["2013-06-10",78.837,78.837,77.2982,77.5592,44800.0],["2013-06-11",76.5906,79.4965,75.6907,78.4523,75700.0],["2013-06-12",78.7133,78.8645,73.5542,74.6739,153000.0],["2013-06-13",74.4335,75.0724,74.1244,74.3648,73000.0],["2013-06-14",74.4816,77.4424,74.4678,77.3257,88600.0],["2013-06-17",77.7172,77.779,75.1411,76.0891,87300.0],["2013-06-18",76.0616,76.3433,74.9831,75.0037,64300.0],["2013-06-19",75.0106,75.6907,71.6925,71.7887,92800.0],["2013-06-20",70.9643,72.4481,68.3126,68.6698,100800.0],["2013-06-21",68.9995,71.7474,68.3675,71.2528,128800.0],["2013-06-24",69.5285,70.3803,68.869,69.4529,90500.0],["2013-06-25",70.1674,71.2459,69.9819,70.7994,71700.0],["2013-06-26",71.0879,72.1459,70.7513,72.139,92500.0],["2013-06-27",72.6817,75.0724,72.6817,74.3854,98700.0],["2013-06-28",74.3373,76.7486,73.5473,76.4188,103100.0],["2013-07-01",77.9439,79.5102,76.9478,77.9439,114800.0],["2013-07-02",77.5798,79.1186,77.573,78.3286,78900.0],["2013-07-03",78.1844,78.995,77.2432,78.6996,113600.0],["2013-07-05",78.7752,79.8194,77.3463,78.7614,89600.0],["2013-07-08",78.94,80.7468,78.94,79.6064,87900.0],["2013-07-09",79.7988,80.4445,79.3179,79.9911,72100.0],["2013-07-10",79.5858,80.3483,78.4454,78.995,63800.0],["2013-07-11",80.0254,80.9391,78.3011,78.7545,72700.0],["2013-07-12",78.5347,78.8713,77.8134,78.7202,62700.0],["2013-07-15",78.6446,79.1049,78.0813,78.3149,85300.0],["2013-07-16",78.4866,78.7064,77.6897,78.3149,73600.0],["2013-07-17",78.6378,79.9705,78.5072,79.5652,61600.0],["2013-07-18",79.5102,80.6094,78.9469,79.2835,66300.0],["2013-07-19",78.94,78.9675,77.202,78.308,64100.0],["2013-07-22",78.3012,79.414,77.2295,78.4592,47900.0],["2013-07-23",78.4935,79.8881,78.3973,79.8331,34700.0],["2013-07-24",80.9116,81.2895,80.1285,80.7193,72700.0],["2013-07-25",80.63,81.7841,80.0254,81.5643,30100.0],["2013-07-26",81.0559,81.8871,80.0186,81.7223,49300.0],["2013-07-29",81.8391,82.21,79.9568,80.0461,77300.0],["2013-07-30",80.101,81.1864,79.4141,80.0117,42500.0],["2013-07-31",80.0048,81.578,78.1088,81.3788,85000.0],["2013-08-01",81.7223,82.8558,80.9666,82.3268,156400.0],["2013-08-02",82.2925,85.5006,82.2925,85.1777,48800.0],["2013-08-05",84.7175,85.4938,84.3946,85.0678,32500.0],["2013-08-06",85.0197,85.0884,84.1954,84.3465,66100.0],["2013-08-07",83.5634,83.7832,82.2306,83.0825,77600.0],["2013-08-08",83.3229,86.0571,82.9794,85.9334,60800.0],["2013-08-09",85.8166,87.012,85.8166,86.7578,41000.0],["2013-08-12",86.5998,87.2936,84.8343,85.1846,38600.0],["2013-08-13",84.9098,85.5831,83.0687,84.9785,37600.0],["2013-08-14",85.1365,85.6517,84.0717,84.7037,56200.0],["2013-08-15",84.1541,84.6694,82.8833,83.6046,42600.0],["2013-08-16",83.1237,83.1237,80.6094,80.788,61700.0],["2013-08-19",80.2796,81.4337,79.3797,80.7193,110400.0],["2013-08-20",80.6575,80.7536,79.7713,79.9293,89900.0],["2013-08-21",79.6201,79.9774,78.1706,78.1775,70800.0],["2013-08-22",77.937,79.1118,77.3462,78.1088,87500.0],["2013-08-23",78.4179,78.8576,77.2501,78.3355,56600.0],["2013-08-26",78.5278,78.5278,77.2913,77.463,69700.0],["2013-08-27",77.1676,77.1676,75.2716,76.1784,79000.0],["2013-08-28",76.254,76.254,74.2617,74.3648,68800.0],["2013-08-29",74.3304,75.9517,74.0557,75.9517,40900.0],["2013-08-30",76.0547,77.2569,74.9693,76.9409,119300.0],["2013-09-03",77.6966,77.7722,76.5562,76.831,73600.0],["2013-09-04",76.8791,79.1049,76.8791,78.995,39800.0],["2013-09-05",79.311,79.311,76.9409,77.6485,62500.0],["2013-09-06",78.1225,78.679,77.1745,78.0401,32800.0],["2013-09-09",78.3149,81.4131,77.7378,81.1521,56100.0],["2013-09-10",81.6261,82.5604,81.1864,81.9627,49900.0],["2013-09-11",82.0177,82.5604,80.1285,80.1835,42100.0],["2013-09-12",80.101,80.1422,78.521,78.5485,42400.0],["2013-09-13",79.208,79.5927,77.6691,77.9302,41400.0],["2013-09-16",78.9057,79.4347,78.4386,78.6103,24600.0],["2013-09-17",78.6034,78.6034,77.0165,77.2844,72200.0],["2013-09-18",77.0921,82.4161,76.6387,82.4092,105400.0],["2013-09-19",82.6153,83.4947,81.4887,82.2375,58300.0],["2013-09-20",82.4298,82.4298,79.5377,79.888,42500.0],["2013-09-23",79.998,80.8498,78.9263,80.156,129500.0],["2013-09-24",79.8468,80.5682,78.6584,78.7133,26000.0],["2013-09-25",78.6584,79.3453,77.4081,78.4729,50400.0],["2013-09-26",78.7133,79.4827,77.5524,77.9302,53700.0],["2013-09-27",77.6279,77.8752,76.2059,76.5288,37200.0],["2013-09-30",76.1509,76.2196,74.4678,74.7839,83000.0],["2013-10-01",75.2166,78.3286,74.9899,78.0057,42100.0],["2013-10-02",77.3325,79.3453,75.9586,79.2972,84900.0],["2013-10-03",78.6859,79.4484,77.0921,77.7859,26800.0],["2013-10-04",77.6279,79.5171,77.6279,78.4111,32200.0],["2013-10-07",78.1225,79.4965,78.1225,79.1736,47000.0],["2013-10-08",79.0362,79.3385,77.6554,78.3149,39900.0],["2013-10-09",78.1844,78.4935,76.3158,76.9684,47400.0],["2013-10-10",77.5592,81.0216,77.5523,80.0598,33700.0],["2013-10-11",80.1148,81.6811,80.1148,80.9116,18700.0],["2013-10-14",80.6918,81.0628,79.6888,80.4445,26200.0],["2013-10-15",80.1148,80.9597,78.0882,78.9126,61000.0],["2013-10-16",79.1324,81.0628,79.0156,80.2453,32700.0],["2013-10-17",80.1697,81.8047,80.1697,81.3582,24000.0],["2013-10-18",81.5711,82.0795,80.575,81.2551,49000.0],["2013-10-21",81.0422,83.1512,80.9941,81.633,64500.0],["2013-10-22",82.4573,85.3151,82.21,84.4427,47300.0],["2013-10-23",84.3328,85.1709,82.4367,83.6183,61200.0],["2013-10-24",83.4809,83.6664,82.0726,83.3435,61100.0],["2013-10-25",82.8626,84.6419,82.7459,84.2091,43100.0],["2013-10-28",84.3465,85.1159,84.1816,84.7999,59600.0],["2013-10-29",84.793,85.7685,83.0825,83.3298,56400.0],["2013-10-30",83.3229,83.6115,82.4024,82.9039,95800.0],["2013-10-31",82.6291,82.9863,81.1658,81.7566,57600.0],["2013-11-01",81.736,84.1336,81.736,83.8107,87800.0],["2013-11-04",84.5938,85.322,83.4672,84.3671,53200.0],["2013-11-05",83.3916,83.6458,82.5192,82.8077,52700.0],["2013-11-06",82.9313,84.6007,82.9313,84.0099,37700.0],["2013-11-07",83.6939,84.1267,81.3032,82.2993,50900.0],["2013-11-08",81.9696,81.9696,79.6614,81.0284,62600.0],["2013-11-11",81.0903,82.9794,81.0903,81.1658,34600.0],["2013-11-12",81.1246,82.6978,80.4308,81.6124,30200.0],["2013-11-13",81.317,84.5732,81.317,84.1061,39300.0],["2013-11-14",84.2228,88.2279,83.3847,86.8883,84200.0],["2013-11-15",87.1356,89.1004,87.1356,88.6057,41000.0],["2013-11-18",88.9492,88.9492,86.7303,87.5341,49000.0],["2013-11-19",87.273,87.5203,85.8372,86.5929,57700.0],["2013-11-20",86.9501,86.9501,83.2954,83.2954,27100.0],["2013-11-21",83.3435,85.1777,82.2993,84.7724,60600.0],["2013-11-22",84.3053,86.9776,84.3053,85.7548,42200.0],["2013-11-25",85.7548,87.6508,85.7548,87.1494,81900.0],["2013-11-26",87.2387,87.8638,85.8716,87.3898,42400.0],["2013-11-27",87.2387,90.227,86.8883,89.3339,56900.0],["2013-11-29",89.3339,93.0573,87.5684,92.4184,52600.0],["2013-12-02",92.1505,92.1505,87.0188,87.7882,55200.0],["2013-12-03",87.1906,88.963,86.2288,87.9669,33400.0],["2013-12-04",87.2455,89.8629,86.5929,88.9149,52500.0],["2013-12-05",89.0179,91.7246,88.2623,88.9355,44600.0],["2013-12-06",90.385,92.9474,89.6499,91.017,58400.0],["2013-12-09",91.2986,92.3154,89.6637,90.0278,84500.0],["2013-12-10",90.3094,91.8895,89.2927,91.6009,85900.0],["2013-12-11",91.0857,91.2437,89.2996,89.5469,46100.0],["2013-12-12",89.3339,90.4399,88.7775,89.2652,38900.0],["2013-12-13",89.2515,89.8011,88.3309,88.8736,49000.0],["2013-12-16",89.4301,89.6499,88.6882,89.2652,55000.0],["2013-12-17",89.1897,89.1965,87.6577,88.6195,131800.0],["2013-12-18",88.7912,90.7285,85.8991,89.6843,63300.0],["2013-12-19",87.9188,89.4988,87.9188,88.5989,55000.0],["2013-12-20",88.3996,90.4743,88.3996,89.6774,90700.0],["2013-12-23",89.8904,90.2711,88.0923,88.7128,58100.0],["2013-12-24",89.5096,89.5096,88.4942,88.7763,47200.0],["2013-12-26",88.7763,88.7763,87.7186,88.0218,102100.0],["2013-12-27",88.4096,88.7057,87.9654,88.3179,50700.0],["2013-12-30",88.4942,89.2769,87.8243,88.1487,64800.0],["2013-12-31",88.7621,88.7692,87.4365,87.8807,19200.0],["2014-01-02",86.3153,88.5506,85.2506,85.9487,29500.0],["2014-01-03",86.2942,86.6679,82.2961,82.6768,118000.0],["2014-01-06",82.9378,82.9378,79.3204,79.4685,102800.0],["2014-01-07",79.4615,83.1775,79.4615,82.7474,139500.0],["2014-01-08",82.6345,84.0448,81.9506,84.0096,141300.0],["2014-01-09",83.1563,83.1563,81.189,81.9506,85300.0],["2014-01-10",82.2749,83.2339,82.014,82.2608,140700.0],["2014-01-13",82.2185,82.7897,81.3159,82.2538,81600.0],["2014-01-14",82.557,84.0871,81.9506,83.9954,99000.0],["2014-01-15",83.6852,85.0955,82.8461,83.8121,84800.0],["2014-01-16",83.9954,84.1012,81.3159,81.8518,70000.0],["2014-01-17",81.4429,81.9365,81.2243,81.3089,42300.0],["2014-01-21",81.7955,81.7955,80.4204,81.1397,68100.0],["2014-01-22",81.1538,82.4371,81.0692,81.316,48800.0],["2014-01-23",80.632,82.3313,80.4839,81.9294,132900.0],["2014-01-24",81.7954,81.7954,80.3852,80.6179,78000.0],["2014-01-27",80.6108,80.6108,77.7057,79.0948,73800.0],["2014-01-28",79.1723,79.8493,78.4954,79.257,59400.0],["2014-01-29",78.2768,79.4473,77.8396,78.6223,50400.0],["2014-01-30",79.5884,79.8211,78.5448,78.8903,44100.0],["2014-01-31",78.0089,80.1948,78.0089,79.4121,45400.0],["2014-02-03",79.4121,80.2089,77.0076,77.473,63500.0],["2014-02-04",78.5236,79.3063,77.889,78.6153,137600.0],["2014-02-05",78.3967,79.5954,76.2531,77.0711,102900.0],["2014-02-06",77.473,79.5813,77.1134,77.7621,70200.0],["2014-02-07",78.1993,79.5743,77.5646,77.7762,58700.0],["2014-02-10",77.8255,77.8819,77.2262,77.3108,39900.0],["2014-02-11",77.3108,78.6928,76.9512,77.5364,125600.0],["2014-02-12",77.4659,77.9031,76.7467,76.796,51300.0],["2014-02-13",76.246,78.1005,76.246,78.1005,41700.0],["2014-02-14",78.0512,78.4108,76.9371,77.5012,106800.0],["2014-02-18",77.8467,78.4672,77.3954,77.4589,34500.0],["2014-02-19",77.4448,78.2063,76.1614,76.246,51900.0],["2014-02-20",76.1544,76.8031,75.4492,75.4492,67200.0],["2014-02-21",75.8794,77.1063,75.3294,75.548,91300.0],["2014-02-24",76.4858,78.2275,76.0063,76.7255,53400.0],["2014-02-25",76.3095,77.3178,75.7736,76.789,102100.0],["2014-02-26",77.5505,77.5505,76.1826,76.7185,70000.0],["2014-02-27",76.7185,78.4319,76.7185,78.1428,69800.0],["2014-02-28",78.2698,79.1159,77.6422,78.4108,67300.0],["2014-03-03",78.298,78.707,77.198,77.8114,76100.0],["2014-03-04",78.4108,78.7352,77.071,77.9666,106700.0],["2014-03-05",77.8114,78.4038,77.5999,78.1358,63500.0],["2014-03-06",78.4743,81.7743,78.3826,81.4006,128000.0],["2014-03-07",81.739,82.6698,80.6038,82.5429,74100.0],["2014-03-10",81.7179,81.732,79.5884,79.9339,57900.0],["2014-03-11",80.3499,81.7884,79.5672,81.1679,62700.0],["2014-03-12",81.1538,81.3653,79.6166,79.9198,68400.0],["2014-03-13",80.1736,81.4076,77.0428,78.1076,93300.0],["2014-03-14",78.1569,79.3909,77.1768,78.848,44100.0],["2014-03-17",79.4755,81.6121,79.2429,80.907,36400.0],["2014-03-18",81.2454,81.8942,79.405,79.7999,54300.0],["2014-03-19",80.0749,81.5698,78.5589,79.1018,58900.0],["2014-03-20",79.123,82.1269,78.5377,81.8025,83600.0],["2014-03-21",81.9717,84.1647,81.3865,83.5865,96300.0],["2014-03-24",84.4467,85.3211,83.1634,83.5512,78400.0],["2014-03-25",84.3833,86.0685,84.0801,85.0955,56100.0],["2014-03-26",85.716,86.0968,84.9121,85.2788,55000.0],["2014-03-27",85.5256,86.273,84.8416,86.1461,54800.0],["2014-03-28",86.5128,87.366,86.0403,86.5198,27000.0],["2014-03-31",87.3025,88.05,86.0897,86.4775,70300.0],["2014-04-01",87.0275,88.8186,87.0275,88.6211,69700.0],["2014-04-02",88.7763,88.7763,86.2166,88.4589,50600.0],["2014-04-03",88.5294,88.5294,86.3365,87.1756,103700.0],["2014-04-04",87.8102,87.9019,85.8641,86.273,61400.0],["2014-04-07",86.0615,86.1743,84.1647,84.8064,74500.0],["2014-04-08",85.1519,88.7622,84.3762,87.9089,110600.0],["2014-04-09",88.0852,88.0852,85.2506,87.0839,62100.0],["2014-04-10",87.0557,88.0993,86.1532,87.0134,71700.0],["2014-04-11",86.7384,87.4859,85.4057,87.0064,40800.0],["2014-04-14",87.0134,88.4237,86.266,88.2474,41100.0],["2014-04-15",88.5083,88.7692,87.366,88.3461,47600.0],["2014-04-16",88.4449,89.7494,88.4449,88.8891,55800.0],["2014-04-17",88.8468,88.8468,87.7327,88.3532,13900.0],["2014-04-21",88.6564,89.2416,88.5012,88.748,17300.0],["2014-04-22",88.6352,89.1006,87.5493,87.7397,23800.0],["2014-04-23",87.4365,88.9596,87.1686,88.6,40300.0],["2014-04-24",88.9243,89.3686,87.8596,88.5083,68900.0],["2014-04-25",87.9583,88.6141,87.2461,87.373,50000.0],["2014-04-28",87.4153,88.1416,86.3576,87.232,36300.0],["2014-04-29",87.4647,88.0923,86.1673,87.0698,39400.0],["2014-04-30",87.1192,87.1192,85.1589,86.2025,43100.0],["2014-05-01",86.3788,88.1416,85.1942,87.7186,44200.0],["2014-05-02",87.6269,88.8186,87.1474,88.1134,54400.0],["2014-05-05",88.0429,88.057,87.2884,87.8243,16300.0],["2014-05-06",87.8878,89.4814,87.8878,88.9173,24000.0],["2014-05-07",89.1923,90.1019,88.9878,89.975,20200.0],["2014-05-08",89.6295,90.257,87.7327,88.057,36400.0],["2014-05-09",87.8455,89.6859,87.6198,89.2346,21600.0],["2014-05-12",89.5519,90.1583,88.7622,89.559,41200.0],["2014-05-13",89.7141,90.3276,89.1077,90.0526,36300.0],["2014-05-14",89.6506,90.6519,89.1429,89.9609,36900.0],["2014-05-15",89.8339,89.9256,88.2121,88.8468,38600.0],["2014-05-16",89.1782,90.1372,88.6775,89.7634,27200.0],["2014-05-19",89.8481,90.3699,88.8891,89.8551,38200.0],["2014-05-20",90.0596,90.7859,89.1288,89.4814,12800.0],["2014-05-21",89.5026,90.7788,89.3474,90.3981,38800.0],["2014-05-22",90.2641,92.6333,90.2641,91.8224,34000.0],["2014-05-23",91.9141,92.2667,91.7167,92.1538,20000.0],["2014-05-27",92.316,92.443,91.4064,91.6673,63700.0],["2014-05-28",91.4346,91.5192,90.0384,90.6519,51100.0],["2014-05-29",91.1314,91.4628,90.3769,91.1173,41500.0],["2014-05-30",91.3711,91.3711,90.2641,90.6942,58700.0],["2014-06-02",90.7577,91.6391,90.3628,91.0961,26600.0],["2014-06-03",91.3359,91.3359,90.1372,90.7083,74100.0],["2014-06-04",90.5673,90.9622,89.9186,90.8141,13800.0],["2014-06-05",90.9551,91.632,90.7224,91.3077,28400.0],["2014-06-06",91.5404,93.3103,90.9692,92.5487,46100.0],["2014-06-09",92.725,92.9648,91.7449,91.9987,25300.0],["2014-06-10",91.9705,92.316,91.3006,91.7378,34500.0],["2014-06-11",91.3923,92.1961,91.357,91.6179,65400.0],["2014-06-12",91.8859,92.5487,91.7237,92.4782,16900.0],["2014-06-13",92.6051,92.9295,91.5333,91.9493,24000.0],["2014-06-16",92.1468,92.1468,91.4275,91.7942,29600.0],["2014-06-17",91.8013,92.4006,91.2019,92.3301,31800.0],["2014-06-18",92.443,92.7955,91.075,92.6897,55300.0],["2014-06-19",92.6756,92.7391,91.5474,91.8436,33600.0],["2014-06-20",91.8013,93.0423,91.5827,92.8096,35300.0],["2014-06-23",93.0564,93.0776,91.7801,93.0,39100.0],["2014-06-24",92.9718,93.1199,91.8647,91.9917,61500.0],["2014-06-25",91.5968,93.0635,91.5968,92.7814,50600.0],["2014-06-26",92.8519,93.1763,92.3724,93.0635,166200.0],["2014-06-27",93.0353,93.0846,89.7916,90.5391,89900.0],["2014-06-30",90.5038,91.1526,88.8609,89.566,110300.0],["2014-07-01",89.9538,90.2852,88.8538,89.016,77100.0],["2014-07-02",89.2628,90.0949,88.3391,89.3968,28500.0],["2014-07-03",89.6083,90.7154,89.5519,90.1372,16300.0],["2014-07-07",90.1936,91.5756,89.6647,89.9538,38600.0],["2014-07-08",89.7353,90.5673,88.3179,89.8904,41100.0],["2014-07-09",90.3839,90.3839,88.3109,88.7339,37200.0],["2014-07-10",87.8878,88.9878,87.0557,87.9442,45200.0],["2014-07-11",87.8314,90.1583,87.6339,88.5506,44600.0],["2014-07-14",89.3474,90.2077,89.1218,89.5519,24300.0],["2014-07-15",89.5448,90.257,88.8891,89.1359,45500.0],["2014-07-16",90.257,90.7295,88.8468,89.1993,49500.0],["2014-07-17",89.4814,89.6859,88.0077,88.4166,37200.0],["2014-07-18",88.6705,90.6801,88.6141,90.5391,28200.0],["2014-07-21",90.2852,90.6449,89.5731,89.9961,46300.0],["2014-07-22",90.6026,90.8141,89.2416,89.4743,24900.0],["2014-07-23",89.4109,89.8057,89.157,89.5166,28900.0],["2014-07-24",89.3615,90.4051,87.8032,89.7705,41200.0],["2014-07-25",89.9538,90.7224,89.3968,90.0314,43700.0],["2014-07-28",90.0737,90.7647,88.5365,88.8961,38600.0],["2014-07-29",88.9807,90.1724,88.5788,89.2064,21300.0],["2014-07-30",89.3686,90.2852,88.4801,90.0102,48100.0],["2014-07-31",89.0583,89.2416,87.4224,87.775,43700.0],["2014-08-01",87.782,88.5647,86.6891,87.7045,49500.0],["2014-08-04",87.4013,88.0711,87.2814,87.6622,26900.0],["2014-08-05",86.9147,88.0711,86.8019,86.9852,33900.0],["2014-08-06",86.9782,88.0429,86.9711,87.7256,18700.0],["2014-08-07",87.7891,88.2121,87.3025,87.7397,34800.0],["2014-08-08",88.0288,88.5577,87.0064,87.8525,25500.0],["2014-08-11",88.3038,90.9269,88.1557,90.4545,32100.0],["2014-08-12",89.9256,90.3981,89.707,89.8763,23000.0],["2014-08-13",89.5801,90.941,89.2769,89.982,31200.0],["2014-08-14",90.9128,91.6179,90.3487,90.6237,16600.0],["2014-08-15",90.6167,90.9481,89.9045,90.5532,25800.0],["2014-08-18",91.0045,91.6955,91.0045,91.6603,18400.0],["2014-08-19",91.3782,92.2173,90.6237,91.3218,30200.0],["2014-08-20",90.9481,91.3147,90.3628,90.4192,28400.0],["2014-08-21",90.6872,91.3994,90.3628,91.3994,21200.0],["2014-08-22",90.8776,91.8718,90.7718,91.4487,20200.0],["2014-08-25",91.4487,91.4487,90.4827,90.5743,7700.0],["2014-08-26",90.8564,91.5122,90.3416,90.5179,32300.0],["2014-08-27",90.8705,91.3006,90.525,91.2231,18000.0],["2014-08-28",90.807,92.3442,90.6942,91.3641,23100.0],["2014-08-29",91.7378,92.7532,89.8198,90.5955,60000.0],["2014-09-02",91.2865,92.5135,90.9199,92.2667,22400.0],["2014-09-03",92.6192,92.866,91.625,92.7461,30200.0],["2014-09-04",93.0564,96.5116,92.7885,95.5878,56800.0],["2014-09-05",95.6442,96.6032,95.1648,95.468,29000.0],["2014-09-08",95.6019,97.2378,93.4372,93.9449,14700.0],["2014-09-09",93.8321,94.8686,91.893,92.8237,39500.0],["2014-09-10",94.4878,94.5513,92.7109,93.2891,29300.0],["2014-09-11",93.1974,93.5218,92.2949,92.4712,33800.0],["2014-09-12",92.1186,93.9167,91.9705,92.3724,30400.0],["2014-09-15",92.1679,92.7109,90.9551,91.9917,39900.0],["2014-09-16",91.8647,92.7814,91.075,91.6955,17600.0],["2014-09-17",92.1468,92.316,91.4205,91.7942,32900.0],["2014-09-18",91.7942,91.8436,90.7577,91.632,32800.0],["2014-09-19",91.7378,93.2468,91.1526,92.3866,31600.0],["2014-09-22",92.4712,93.2186,89.7705,89.834,65800.0],["2014-09-23",89.7423,89.982,88.2263,88.8327,51900.0],["2014-09-24",88.4872,90.525,86.7314,89.4461,35400.0],["2014-09-25",89.5307,89.5307,87.7961,88.607,22200.0],["2014-09-26",88.3179,89.4038,88.3179,88.9948,34700.0],["2014-09-29",88.0429,90.3346,87.3025,89.6929,61900.0],["2014-09-30",89.3968,91.4699,89.3968,90.6025,75000.0],["2014-10-01",90.1654,90.807,89.0513,89.5378,24200.0],["2014-10-02",89.425,89.425,87.6269,88.2897,19300.0],["2014-10-03",86.8301,91.9353,86.8301,91.1314,31700.0],["2014-10-06",93.3455,94.4737,92.3724,93.6276,32100.0],["2014-10-07",93.7051,93.7051,91.2724,91.5122,16000.0],["2014-10-08",91.6461,93.007,90.4968,92.1256,32200.0],["2014-10-09",92.1609,92.1609,89.6083,89.7141,21000.0],["2014-10-10",89.5096,89.7775,87.2391,87.4295,46500.0],["2014-10-13",87.4295,88.2263,86.8936,87.1262,23700.0],["2014-10-14",87.1121,87.2673,86.2025,86.2025,25700.0],["2014-10-15",86.1884,86.1884,83.1422,85.032,63000.0],["2014-10-16",84.0166,86.957,83.3326,86.3859,40300.0],["2014-10-17",87.0064,87.3025,86.0333,86.9711,20600.0],["2014-10-20",86.1814,89.1711,86.1814,89.1006,21800.0],["2014-10-21",89.2417,89.8199,88.0641,88.7269,25900.0],["2014-10-22",88.5013,90.5391,88.3884,89.8974,34200.0],["2014-10-23",90.8776,91.4628,89.975,90.8282,43300.0],["2014-10-24",90.7154,91.2513,90.3487,90.8211,27400.0],["2014-10-27",90.0102,91.1455,89.9609,90.7224,16000.0],["2014-10-28",91.0468,92.3795,90.9763,91.9212,29500.0],["2014-10-29",92.3019,92.6827,91.632,91.6955,21700.0],["2014-10-30",91.2372,93.5571,91.2372,93.0282,16100.0],["2014-10-31",94.0365,95.0942,93.2397,94.9673,74100.0],["2014-11-03",94.7981,94.7981,93.1904,93.966,22500.0],["2014-11-04",93.7545,94.7981,93.5923,94.7699,21900.0],["2014-11-05",95.0378,95.7853,94.2974,95.2987,47800.0],["2014-11-06",95.0519,95.7712,93.6558,95.0237,80400.0],["2014-11-07",95.3763,96.7654,94.9532,95.8769,42000.0],["2014-11-10",96.2295,96.2295,93.7122,94.3468,20500.0],["2014-11-11",93.8955,94.4455,93.4019,94.3327,15200.0],["2014-11-12",94.1282,94.2481,93.1551,94.1494,55700.0],["2014-11-13",93.8391,94.6007,92.2878,92.9295,48800.0],["2014-11-14",92.6545,93.8391,92.5417,93.0282,24100.0],["2014-11-17",93.134,93.3596,91.3077,91.4487,12100.0],["2014-11-18",91.5122,91.632,90.4968,90.6801,26800.0],["2014-11-19",91.0327,94.4596,90.5109,93.9731,38000.0],["2014-11-20",93.825,95.5737,93.825,94.918,24100.0],["2014-11-21",95.5032,95.5032,93.7122,93.7686,27400.0],["2014-11-24",94.0789,95.2212,93.6487,95.0801,32500.0],["2014-11-25",95.4327,96.3564,94.6712,95.7782,55300.0],["2014-11-26",96.1026,97.3295,95.468,96.1449,34100.0],["2014-11-28",96.0885,96.0885,94.2622,94.3468,13500.0],["2014-12-01",94.093,94.093,91.5051,92.0269,25200.0],["2014-12-02",91.7096,91.7096,88.2192,88.3743,45400.0],["2014-12-03",88.2897,91.6109,88.1275,90.4968,54100.0],["2014-12-04",91.7237,91.7237,88.4166,88.9948,27000.0],["2014-12-05",89.4814,90.2711,88.5718,89.7211,39000.0],["2014-12-08",89.6506,91.4417,88.1487,89.1006,65600.0],["2014-12-09",89.0795,89.1852,88.3461,88.7833,62100.0],["2014-12-10",88.0711,89.016,88.0711,88.4872,46900.0],["2014-12-11",88.4731,88.9525,88.191,88.5929,72600.0],["2014-12-12",88.2897,89.4884,87.9654,88.3179,42800.0],["2014-12-15",88.3955,88.3955,83.6429,85.2012,61600.0],["2014-12-16",85.2929,86.0121,83.6993,85.5327,100900.0],["2014-12-17",85.4903,88.9949,85.2576,87.7679,84100.0],["2014-12-18",87.9724,93.6558,87.7961,92.2596,54000.0],["2014-12-19",92.3019,92.7109,89.3615,90.2993,27200.0],["2014-12-22",90.0878,92.9083,90.0878,92.6757,41300.0],["2014-12-23",92.6897,95.468,92.5276,94.925,32700.0],["2014-12-24",95.7289,95.7289,94.3609,94.8827,6100.0],["2014-12-26",94.1282,94.9109,94.1282,94.5725,8900.0],["2014-12-29",94.6782,95.0731,93.2045,93.7051,41700.0],["2014-12-30",93.7051,94.1635,92.45,93.0705,34700.0],["2014-12-31",92.8237,93.5359,92.4006,92.9647,15700.0],["2015-01-02",92.9788,93.691,90.5743,91.1243,19300.0],["2015-01-05",90.6942,90.6942,88.4589,88.8961,44000.0],["2015-01-06",88.9949,91.3077,88.4025,89.3686,84400.0],["2015-01-07",89.9468,91.1878,88.6775,90.6308,92900.0],["2015-01-08",91.1243,93.2891,90.3769,92.7814,34300.0],["2015-01-09",92.6545,94.6712,91.5968,91.7731,45900.0],["2015-01-12",91.9987,91.9987,91.1808,91.3994,53100.0],["2015-01-13",92.5487,94.4385,92.2596,94.0577,26600.0],["2015-01-14",92.6333,94.241,91.6744,92.0199,27500.0],["2015-01-15",91.6673,91.8788,89.1852,89.9186,46900.0],["2015-01-16",89.5448,93.9026,88.9596,93.7615,31700.0],["2015-01-20",94.5372,96.4128,93.8532,96.0885,43400.0],["2015-01-21",96.3353,98.4577,95.3058,96.6314,50900.0],["2015-01-22",96.9628,97.9077,96.7161,96.8923,34200.0],["2015-01-23",97.2731,97.2731,94.0507,94.3962,63200.0],["2015-01-26",94.7276,99.0923,94.7276,98.6693,77200.0],["2015-01-27",98.0065,98.5353,97.7667,98.0135,31300.0],["2015-01-28",98.1475,98.6481,95.3622,96.2507,29600.0],["2015-01-29",95.9122,95.9615,94.3821,95.4821,60000.0],["2015-01-30",95.4398,95.4398,91.209,92.309,36600.0],["2015-02-02",92.9365,95.2282,91.625,94.8686,22400.0],["2015-02-03",95.6231,96.2507,92.0833,92.3724,47400.0],["2015-02-04",92.4077,93.4231,91.8013,91.9705,46900.0],["2015-02-05",92.6192,94.1635,92.2173,92.5487,33500.0],["2015-02-06",92.4077,95.0308,92.4077,95.0308,36800.0],["2015-02-09",94.8898,94.8898,94.0436,94.241,13200.0],["2015-02-10",93.8321,93.966,92.5346,92.9718,30700.0],["2015-02-11",92.7462,93.2115,89.6365,90.1654,48400.0],["2015-02-12",90.5179,94.3327,90.5179,94.3045,30100.0],["2015-02-13",94.4173,94.4173,92.8308,93.9308,26400.0],["2015-02-17",93.2609,94.2692,92.316,94.0577,14600.0],["2015-02-18",93.8039,93.9308,92.1538,93.268,43000.0],["2015-02-19",92.8378,93.3173,92.5487,93.1551,30100.0],["2015-02-20",93.2186,93.6628,92.316,93.6558,37400.0],["2015-02-23",93.4936,94.7135,92.866,94.6641,63500.0],["2015-02-24",94.4667,96.0532,94.1776,95.9404,186000.0],["2015-02-25",95.8981,95.8981,95.193,95.468,92800.0],["2015-02-26",97.1955,97.1955,95.2705,95.475,32700.0],["2015-02-27",95.468,97.1603,95.468,96.9064,60300.0],["2015-03-02",96.5257,97.4494,95.1154,96.3071,62500.0],["2015-03-03",96.1096,96.2859,95.2494,96.1237,64700.0],["2015-03-04",95.5314,95.5596,93.9237,94.6923,91700.0],["2015-03-05",94.7487,96.4411,92.5205,92.6545,71900.0],["2015-03-06",92.5417,92.8378,90.3346,91.0468,38200.0],["2015-03-09",91.2301,91.5827,89.4814,89.5448,43300.0],["2015-03-10",88.9878,90.4545,88.5365,88.8679,42700.0],["2015-03-11",88.9949,90.5532,88.6282,90.0385,51200.0],["2015-03-12",91.0397,94.3398,90.9058,93.5148,95200.0],["2015-03-13",93.2468,93.825,90.934,91.2654,86500.0],["2015-03-16",91.0539,92.4712,90.6801,91.2795,26300.0],["2015-03-17",90.5532,93.0705,90.5532,92.6263,51800.0],["2015-03-18",90.941,95.884,90.6096,95.4116,93900.0],["2015-03-19",94.6359,95.8205,93.3667,93.6699,26100.0],["2015-03-20",94.4737,97.5975,94.4737,97.2308,38000.0],["2015-03-23",96.8782,97.1603,95.9545,96.6455,50900.0],["2015-03-24",96.2295,97.9994,96.2295,96.9558,70400.0],["2015-03-25",97.2661,97.802,96.1026,96.8923,47900.0],["2015-03-26",96.2225,96.7584,95.8064,96.0673,42200.0],["2015-03-27",96.0603,97.9641,95.5737,97.8231,52500.0],["2015-03-30",97.2237,98.6763,95.8135,96.2154,35000.0],["2015-03-31",95.5596,96.8007,94.7346,94.784,39800.0],["2015-04-01",95.2705,99.593,95.2705,99.1488,71800.0],["2015-04-02",99.4661,100.411,99.0289,99.5013,27000.0],["2015-04-06",99.1206,101.0597,98.6411,98.6693,23400.0],["2015-04-07",98.7186,101.3065,98.6622,100.9469,113600.0],["2015-04-08",101.2571,103.577,101.1584,102.6815,60200.0],["2015-04-09",103.1751,103.1751,101.0385,101.927,43300.0],["2015-04-10",101.6026,102.2161,101.0738,101.9693,31000.0],["2015-04-13",101.8565,101.8565,98.909,99.0853,56600.0],["2015-04-14",98.9513,99.3956,98.1122,98.2462,50400.0],["2015-04-15",98.3661,100.4391,98.3661,100.3193,35100.0],["2015-04-16",100.6084,100.6084,98.5635,99.6424,40500.0],["2015-04-17",98.9513,99.4167,98.1263,99.1135,79500.0],["2015-04-20",99.05,99.5507,98.5,98.6834,49500.0],["2015-04-21",99.5013,100.1219,98.4859,100.1077,59200.0],["2015-04-22",100.0654,102.4065,99.0923,101.7507,64700.0],["2015-04-23",101.2924,106.3905,101.2924,106.186,94400.0],["2015-04-24",107.4834,107.7584,106.0097,106.8559,62300.0],["2015-04-27",106.8418,108.0616,105.8898,107.3777,93200.0],["2015-04-28",106.8488,108.795,105.9251,106.3764,50100.0],["2015-04-29",106.2847,107.152,104.9802,105.5514,38100.0],["2015-04-30",105.502,105.502,101.652,101.9411,113400.0],["2015-05-01",102.3712,103.0622,101.5603,102.9353,20800.0],["2015-05-04",103.4148,103.8802,102.3994,103.4783,44100.0],["2015-05-05",103.8837,107.6423,103.7322,106.9353,112400.0],["2015-05-06",107.498,107.9669,106.4087,107.7,43000.0],["2015-05-07",107.7,108.9913,106.9642,107.3249,38400.0],["2015-05-08",108.3637,110.0951,107.6351,108.2555,76600.0],["2015-05-11",108.1978,108.7028,106.1706,107.8876,56700.0],["2015-05-12",107.6928,108.0823,105.4347,105.6728,61100.0],["2015-05-13",106.3509,107.195,104.6773,105.6512,83300.0],["2015-05-14",106.4448,110.2105,106.4448,108.6956,37200.0],["2015-05-15",108.5008,110.7516,108.3132,110.7516,74300.0],["2015-05-18",110.2827,111.0979,108.7388,110.0662,62900.0],["2015-05-19",109.8715,109.8715,108.1978,108.2555,27000.0],["2015-05-20",108.6379,109.2294,107.3105,108.3637,62200.0],["2015-05-21",108.2699,110.4342,107.1517,108.2555,81500.0],["2015-05-22",108.3276,108.847,107.0002,107.7938,65800.0],["2015-05-26",106.9281,107.902,105.1101,105.7955,78500.0],["2015-05-27",105.1823,108.5224,104.9514,108.3637,57600.0],["2015-05-28",107.7938,108.2844,105.4131,106.553,66300.0],["2015-05-29",105.846,107.7,103.7467,103.9126,87000.0],["2015-06-01",104.9875,104.9875,102.9242,103.4509,47700.0],["2015-06-02",103.4869,104.7278,103.22,104.5835,69800.0],["2015-06-03",104.5113,105.2472,103.0901,104.4536,42000.0],["2015-06-04",104.1578,104.6556,101.6185,102.614,81200.0],["2015-06-05",101.8421,102.1379,99.6851,101.2073,82100.0],["2015-06-08",101.6185,102.0152,100.1035,101.4237,54600.0],["2015-06-09",101.8421,102.4553,100.4642,100.7888,79800.0],["2015-06-10",101.4526,102.3904,100.8394,101.2289,74600.0],["2015-06-11",101.8782,102.275,100.6229,102.2678,98300.0],["2015-06-12",101.6329,104.2588,101.6329,103.2921,49700.0],["2015-06-15",102.4625,102.4625,100.1251,100.7383,42200.0],["2015-06-16",100.7528,102.7367,100.1396,102.5275,45800.0],["2015-06-17",103.2417,104.0641,101.871,102.3976,98600.0],["2015-06-18",103.2705,103.7827,101.3732,102.0441,69500.0],["2015-06-19",101.972,103.1984,100.8105,101.2217,66100.0],["2015-06-22",101.8421,103.6601,101.2866,103.018,39300.0],["2015-06-23",103.2777,103.3932,102.7078,103.083,40200.0],["2015-06-24",102.8232,103.3715,101.5031,102.6429,43800.0],["2015-06-25",102.9603,104.5835,102.4481,104.3454,65800.0],["2015-06-26",104.1146,104.3166,103.6024,104.2228,31400.0],["2015-06-29",103.2561,103.2777,100.2694,100.5219,32600.0],["2015-06-30",101.5896,102.6862,101.0197,102.3471,60800.0],["2015-07-01",102.3327,103.2489,99.7572,101.2433,50500.0],["2015-07-02",101.2145,103.6312,101.2145,103.3282,35200.0],["2015-07-06",102.3038,103.5735,101.6546,103.0036,47600.0],["2015-07-07",102.5491,104.3021,101.2722,103.6096,46500.0],["2015-07-08",102.9819,104.3526,102.008,103.7322,65600.0],["2015-07-09",105.0957,106.4736,104.4608,105.175,64200.0],["2015-07-10",106.1922,106.993,105.1462,106.2427,85300.0],["2015-07-13",106.4231,107.7577,106.4231,107.4619,54500.0],["2015-07-14",107.5413,108.0968,107.5413,107.8515,45400.0],["2015-07-15",107.6495,109.1573,107.1301,108.1329,62000.0],["2015-07-16",108.5801,109.7272,108.1689,109.0779,55800.0],["2015-07-17",109.0707,109.0707,107.6134,108.4142,41800.0],["2015-07-20",108.6884,108.6884,107.5413,107.8732,76200.0],["2015-07-21",108.3493,108.6811,107.7505,108.0751,79300.0],["2015-07-22",108.1184,108.3565,105.24,105.543,105900.0],["2015-07-23",105.7666,109.0418,105.7666,108.205,88700.0],["2015-07-24",108.2916,108.2916,104.6412,106.0191,60600.0],["2015-07-27",105.7882,105.7882,104.1651,104.7566,46000.0],["2015-07-28",104.5041,108.0679,104.5041,106.6035,34300.0],["2015-07-29",106.5169,106.5169,105.5791,105.6873,101400.0],["2015-07-30",105.3482,105.7594,104.4248,105.6295,53900.0],["2015-07-31",105.7522,108.1328,105.6872,107.9308,111500.0],["2015-08-03",107.7938,111.2421,107.4547,111.0834,70600.0],["2015-08-04",111.2205,111.5091,110.1384,110.7805,67700.0],["2015-08-05",110.9608,113.3847,110.867,112.1944,71800.0],["2015-08-06",112.3026,112.3026,110.3043,110.8814,40900.0],["2015-08-07",110.6722,113.3775,110.6722,112.8653,47800.0],["2015-08-10",113.3848,114.0845,112.2161,112.5695,35300.0],["2015-08-11",110.9824,111.2927,110.2466,111.1123,33500.0],["2015-08-12",110.8598,111.271,109.2871,111.271,68600.0],["2015-08-13",110.124,111.7688,110.0663,111.0329,63900.0],["2015-08-14",111.0762,112.4036,111.033,112.2666,34300.0],["2015-08-17",111.6678,112.0068,109.9652,110.4269,36000.0],["2015-08-18",110.16,110.1961,109.2078,109.4458,43600.0],["2015-08-19",108.7821,108.7821,105.6656,106.0696,84700.0],["2015-08-20",105.341,106.4087,105.0957,105.5069,121400.0],["2015-08-21",104.3743,105.0957,101.6257,101.6978,47500.0],["2015-08-24",97.0231,101.3371,94.8444,99.3893,75000.0],["2015-08-25",102.5635,103.2849,101.2578,101.3083,64600.0],["2015-08-26",102.9892,103.8693,101.5247,103.8693,48100.0],["2015-08-27",104.937,105.2256,103.6457,105.0019,89700.0],["2015-08-28",104.6196,105.8027,104.4897,105.139,94200.0],["2015-08-31",104.7711,105.5718,103.7972,105.139,124900.0],["2015-09-01",103.7683,104.634,102.6718,104.3815,65400.0],["2015-09-02",105.1462,105.2039,103.6312,105.0091,46000.0],["2015-09-03",102.9026,105.3698,102.9026,105.1101,107100.0],["2015-09-04",103.9198,105.3482,103.4509,105.1101,39000.0],["2015-09-08",107.5918,107.5918,106.0119,106.048,109100.0],["2015-09-09",107.2816,107.4547,104.6268,104.6845,32700.0],["2015-09-10",104.8288,107.9309,104.8288,107.8804,70500.0],["2015-09-11",107.0868,108.2843,107.0868,107.3465,117900.0],["2015-09-14",107.3249,108.2988,106.7261,107.6784,45000.0],["2015-09-15",107.7505,110.6433,107.7505,110.6433,57100.0],["2015-09-16",110.9752,113.5651,110.7516,113.493,63900.0],["2015-09-17",112.1078,115.7582,112.1078,113.796,82800.0],["2015-09-18",112.5407,113.9258,112.5046,113.6517,75100.0],["2015-09-21",113.7599,114.135,111.7616,112.2593,44100.0],["2015-09-22",110.9103,111.6534,110.0085,111.0907,50300.0],["2015-09-23",111.372,111.372,108.948,110.4053,54900.0],["2015-09-24",109.3015,111.4658,107.7938,111.069,35400.0],["2015-09-25",111.7616,111.7616,109.6262,109.756,50100.0],["2015-09-28",109.7128,109.7128,107.3321,109.2366,44800.0],["2015-09-29",109.1284,109.8282,106.488,106.9064,77300.0],["2015-09-30",108.0535,110.2394,107.0146,109.8498,122700.0],["2015-10-01",110.0158,110.7227,108.0824,110.2683,71400.0],["2015-10-02",109.3015,112.1728,108.6378,112.0141,37300.0],["2015-10-05",112.7571,113.8392,112.3387,112.988,57900.0],["2015-10-06",113.089,113.2044,111.8337,112.7932,48600.0],["2015-10-07",113.2982,115.2316,112.7643,113.5435,40100.0],["2015-10-08",113.7527,113.7527,111.4514,113.63,68300.0],["2015-10-09",113.9474,115.1522,113.9474,114.5318,40200.0],["2015-10-12",114.4885,115.5778,113.4064,115.5778,38500.0],["2015-10-13",114.8059,114.9358,113.8392,114.1783,35700.0],["2015-10-14",113.8032,115.6933,113.5074,115.3831,38800.0],["2015-10-15",115.8592,116.8836,114.5246,115.5129,34900.0],["2015-10-16",115.9386,116.8476,114.6256,116.3065,35400.0],["2015-10-19",115.8015,115.8664,114.3514,115.6356,25600.0],["2015-10-20",115.5851,118.3409,114.4308,118.0379,37600.0],["2015-10-21",117.7349,118.4418,115.246,116.09,37100.0],["2015-10-22",116.5013,121.0967,116.5013,119.625,58300.0],["2015-10-23",120.0795,121.0678,112.5768,113.9907,65600.0],["2015-10-26",115.0151,116.9052,113.8104,116.4147,47800.0],["2015-10-27",115.6067,115.6067,113.3919,114.9069,40000.0],["2015-10-28",114.8059,115.0584,111.9491,113.2333,41300.0],["2015-10-29",112.4902,113.7166,110.8814,111.0907,79500.0],["2015-10-30",112.0141,112.8581,111.2133,111.6317,61800.0],["2015-11-02",112.2882,112.8365,111.6317,111.7399,45800.0],["2015-11-03",111.9275,116.2416,111.9275,115.8736,57900.0],["2015-11-04",115.953,116.5373,114.842,115.8448,28000.0],["2015-11-05",115.7799,115.7799,114.3587,115.2965,36800.0],["2015-11-06",113.8465,115.6139,113.8176,115.1883,60400.0],["2015-11-09",114.9863,114.9863,110.7877,111.2566,47800.0],["2015-11-10",111.1556,112.4613,110.968,112.1583,35400.0],["2015-11-11",111.8914,113.4208,111.4009,112.9158,17500.0],["2015-11-12",111.8265,112.8293,110.7877,110.8887,52100.0],["2015-11-13",111.1628,112.2377,109.3953,111.6967,55300.0],["2015-11-16",111.6822,112.6272,110.5929,112.2593,81400.0],["2015-11-17",112.1655,114.3298,112.0141,113.5723,67400.0],["2015-11-18",113.3992,114.4885,111.7976,112.2954,63100.0],["2015-11-19",112.5768,116.9053,112.5768,115.5706,62700.0],["2015-11-20",116.0396,117.4319,115.145,115.5706,49600.0],["2015-11-23",115.3686,115.8448,114.3442,115.2676,23200.0],["2015-11-24",115.1378,115.3326,113.327,113.3631,40800.0],["2015-11-25",113.2766,114.6544,110.463,111.1628,41100.0],["2015-11-27",111.877,112.0718,110.7588,110.7588,17200.0],["2015-11-30",111.4297,111.4297,108.71,108.9481,61000.0],["2015-12-01",109.5685,111.4009,108.5152,109.7127,96300.0],["2015-12-02",109.7777,109.9364,106.7622,108.1906,126600.0],["2015-12-03",108.7821,109.2727,104.3959,104.8865,67900.0],["2015-12-04",104.6484,108.2194,103.119,107.195,148900.0],["2015-12-07",106.3077,107.1085,104.8288,105.5286,106200.0],["2015-12-08",104.4031,105.7233,102.8809,105.5213,146500.0],["2015-12-09",105.5646,107.0291,105.0813,105.579,69300.0],["2015-12-10",105.9253,105.9253,103.6745,103.8837,70200.0],["2015-12-11",102.9026,102.9026,100.0891,100.3776,150600.0],["2015-12-14",100.7167,101.2145,100.1612,101.1279,48600.0],["2015-12-15",101.6257,104.6845,101.568,104.3959,73900.0],["2015-12-16",105.0957,107.0507,104.735,105.24,35300.0],["2015-12-17",105.5141,105.5141,103.2705,103.9054,68700.0],["2015-12-18",104.5979,104.6628,102.7078,103.1406,36200.0],["2015-12-21",103.9559,104.6123,103.0613,103.3932,54000.0],["2015-12-22",103.8116,105.4925,103.8116,104.8504,97800.0],["2015-12-23",104.9947,105.0885,103.1334,104.5041,64500.0],["2015-12-24",104.634,104.9586,103.5158,103.6673,20500.0],["2015-12-28",104.129,104.129,103.0902,103.6024,24700.0],["2015-12-29",103.8188,104.2444,103.4076,103.6384,21000.0],["2015-12-30",103.4509,103.4509,101.1351,101.3516,34700.0],["2015-12-31",100.7384,102.513,100.7384,101.4814,35900.0],["2016-01-04",100.4426,100.4426,97.5425,99.1296,47100.0],["2016-01-05",99.5913,100.1829,96.6335,96.9942,62400.0],["2016-01-06",96.583,96.9076,95.2123,95.2917,42300.0],["2016-01-07",94.4043,95.3999,93.0625,93.4376,64700.0],["2016-01-08",93.8416,94.4981,92.1824,92.3844,50700.0],["2016-01-11",92.4565,92.8389,91.0497,91.7567,62800.0],["2016-01-12",91.8722,94.0508,91.7567,93.6685,38600.0],["2016-01-13",93.9931,93.9931,90.5592,91.057,58800.0],["2016-01-14",90.9055,91.3311,89.0587,90.5736,58000.0],["2016-01-15",88.128,88.9216,86.714,87.6014,106000.0],["2016-01-19",86.5698,90.3933,86.5626,89.5564,145000.0],["2016-01-20",88.0559,88.8494,86.5842,88.3733,75800.0],["2016-01-21",88.0703,89.845,87.0675,88.9288,75000.0],["2016-01-22",90.047,92.3699,90.047,91.2878,86700.0],["2016-01-25",91.2806,92.7451,90.3355,91.9948,66800.0],["2016-01-26",91.5331,94.664,91.5331,94.4476,63900.0],["2016-01-27",93.7911,94.9887,91.699,92.6874,67900.0],["2016-01-28",92.911,94.4981,92.4277,94.2456,78100.0],["2016-01-29",95.1257,99.1296,95.1257,98.6174,94600.0],["2016-02-01",97.8671,98.437,97.1168,98.1196,142300.0],["2016-02-02",97.2251,97.2251,94.1807,95.2123,96200.0],["2016-02-03",95.371,95.8399,93.5819,95.5586,54600.0],["2016-02-04",95.8976,97.6218,95.8111,97.0303,50300.0],["2016-02-05",96.5686,96.5686,95.2989,95.8832,39200.0],["2016-02-08",94.7001,94.7073,93.1707,94.0075,64000.0],["2016-02-09",93.0625,94.3322,92.3483,93.7551,83800.0],["2016-02-10",94.5414,95.7606,94.022,95.032,71400.0],["2016-02-11",93.7551,94.462,92.4349,93.7695,139500.0],["2016-02-12",94.1807,95.6235,93.8416,95.5947,102000.0],["2016-02-16",96.6696,97.7733,95.2123,97.1241,90200.0],["2016-02-17",97.7084,101.4453,97.5497,100.6229,109100.0],["2016-02-18",101.6618,101.8854,99.4615,99.9232,40300.0],["2016-02-19",100.4065,100.4065,98.2711,98.9492,29500.0],["2016-02-22",100.0025,101.6185,99.9304,100.6013,87000.0],["2016-02-23",99.7067,100.9548,99.7067,100.9331,40200.0],["2016-02-24",99.447,100.2045,98.4875,99.7211,41800.0],["2016-02-25",100.2694,101.1856,99.6274,101.0558,37100.0],["2016-02-26",100.7961,101.5247,99.7284,100.8538,54700.0],["2016-02-29",101.3443,101.9792,100.4353,100.9548,47800.0],["2016-03-01",101.4093,103.1118,101.3588,102.9603,53200.0],["2016-03-02",102.6429,104.7783,102.4553,104.533,59700.0],["2016-03-03",104.5258,104.5258,102.4553,102.6284,32500.0],["2016-03-04",102.2461,103.9126,101.4742,101.503,69200.0],["2016-03-07",101.2433,101.5968,100.5147,101.3588,27200.0],["2016-03-08",101.0774,102.5347,99.0574,101.063,75400.0],["2016-03-09",101.5608,102.9892,100.9836,101.3732,50200.0],["2016-03-10",100.9548,101.2433,98.4442,100.0963,78800.0],["2016-03-11",100.9836,102.9459,100.3055,102.9026,76400.0],["2016-03-14",101.6257,102.9747,100.76,102.3832,61200.0],["2016-03-15",101.7628,102.513,100.0169,100.8321,71400.0],["2016-03-16",100.9187,103.5446,100.8105,102.6645,44000.0],["2016-03-17",103.7899,106.3437,103.7106,105.5718,53900.0],["2016-03-18",106.0408,108.5873,105.9975,107.4692,108300.0],["2016-03-21",107.3826,107.5846,106.3726,106.993,32400.0],["2016-03-22",106.9642,109.352,106.25,108.7244,48700.0],["2016-03-23",107.1878,108.2916,105.1823,106.0335,64300.0],["2016-03-24",105.3987,107.1373,105.0452,106.6323,46900.0],["2016-03-28",106.8992,108.5224,106.2427,107.3537,41100.0],["2016-03-29",107.4259,108.9048,106.7838,108.4503,76800.0],["2016-03-30",109.0779,109.6262,106.3726,106.3726,70000.0],["2016-03-31",106.4375,109.857,106.4375,108.3349,118800.0],["2016-04-01",107.3321,108.2194,106.3438,106.3438,61600.0],["2016-04-04",106.2788,107.7794,104.4103,105.0524,93500.0],["2016-04-05",103.9054,104.7206,103.1118,103.119,54800.0],["2016-04-06",103.0108,104.8721,102.3615,104.1002,115000.0],["2016-04-07",104.1001,105.5646,103.2056,105.4059,130500.0],["2016-04-08",106.1995,106.9065,105.8532,105.9758,45400.0],["2016-04-11",106.3293,107.0147,105.0957,105.139,45900.0],["2016-04-12",105.4564,107.5124,105.1678,106.2355,54500.0],["2016-04-13",106.4231,107.5557,105.9037,106.9497,50200.0],["2016-04-14",107.6278,108.8398,106.9714,106.9714,68300.0],["2016-04-15",107.4908,108.9481,106.7838,108.1689,78800.0],["2016-04-18",108.1401,109.0274,105.4203,105.745,103000.0],["2016-04-19",107.1734,108.3348,106.7838,107.7144,42800.0],["2016-04-20",108.0102,108.1906,107.0507,107.1301,57200.0],["2016-04-21",106.8054,106.8054,103.2994,103.5374,57100.0],["2016-04-22",103.8044,104.1651,102.7583,104.0208,38400.0],["2016-04-25",103.3787,105.1967,103.3282,104.9658,40300.0],["2016-04-26",106.0191,107.1012,105.2328,107.1012,138100.0],["2016-04-27",106.8054,109.518,106.7333,109.4819,75900.0],["2016-04-28",109.5035,111.5307,108.9913,110.7588,96200.0],["2016-04-29",110.6939,112.1944,110.5135,110.9824,50000.0],["2016-05-02",111.8193,114.0484,110.9391,113.7238,50900.0],["2016-05-03",112.6489,112.7932,111.3287,112.2233,50800.0],["2016-05-04",111.2421,111.2421,109.3015,109.5612,47500.0],["2016-05-05",110.5712,110.5712,109.2583,109.8354,44300.0],["2016-05-06",109.215,110.16,108.342,109.2222,33600.0],["2016-05-09",108.2699,109.2222,108.0102,108.5801,32200.0],["2016-05-10",108.6234,112.5335,108.6234,112.0501,48400.0],["2016-05-11",111.6461,113.2188,111.4297,112.2449,36800.0],["2016-05-12",113.0529,114.6833,112.8221,113.731,41300.0],["2016-05-13",112.9375,113.6733,111.1411,111.877,58800.0],["2016-05-16",112.4685,115.145,112.4685,114.7194,41700.0],["2016-05-17",114.4885,114.4885,112.079,113.2405,65600.0],["2016-05-18",112.6922,112.887,111.0401,111.6678,52600.0],["2016-05-19",110.6145,112.8076,110.0157,110.8742,56700.0],["2016-05-20",111.8986,112.2521,111.0979,112.2377,47600.0],["2016-05-23",112.2016,112.2016,109.7416,109.8282,38700.0],["2016-05-24",110.1239,111.8193,109.4098,110.2899,58600.0],["2016-05-25",111.8337,112.0573,109.2727,110.0518,69200.0],["2016-05-26",110.1672,111.6101,109.5612,111.2854,40000.0],["2016-05-27",111.372,113.6084,111.372,113.4713,41200.0],["2016-05-31",113.6084,115.044,112.887,113.5435,41300.0],["2016-06-01",113.3343,113.3343,111.3937,112.5912,38100.0],["2016-06-02",112.0285,112.7066,110.9897,112.0141,47200.0],["2016-06-03",112.0285,113.7815,111.3143,112.8004,52200.0],["2016-06-06",111.776,112.8004,111.776,112.1583,20900.0],["2016-06-07",112.8365,113.6012,112.2666,112.923,38800.0],["2016-06-08",113.1683,115.1017,113.1683,114.7049,50800.0],["2016-06-09",114.842,114.9791,114.1855,114.5246,42800.0],["2016-06-10",114.4908,114.4908,112.748,113.2628,34700.0],["2016-06-13",112.4318,112.748,109.5788,111.3803,37700.0],["2016-06-14",110.7847,111.2259,108.8434,110.9538,35700.0],["2016-06-15",110.8435,113.5201,109.417,112.1892,95200.0],["2016-06-16",111.77,111.77,107.2698,110.1964,136100.0],["2016-06-17",110.4685,113.0789,109.7626,111.6965,122700.0],["2016-06-20",112.8804,116.3732,112.8583,114.6305,120500.0],["2016-06-21",114.704,116.3217,113.2113,115.7776,115800.0],["2016-06-22",116.4467,116.5717,114.5496,115.6085,42700.0],["2016-06-23",118.013,118.3292,116.0423,117.6527,60600.0],["2016-06-24",112.4612,114.9025,110.417,111.1818,53100.0],["2016-06-27",110.8288,111.4759,106.8213,109.3581,62900.0],["2016-06-28",110.6964,111.9906,109.7332,111.5127,68100.0],["2016-06-29",113.2039,114.3657,111.6083,113.9392,71300.0],["2016-06-30",113.2628,117.7336,113.1378,117.3218,74300.0],["2016-07-01",117.1673,118.263,114.0054,114.2775,86400.0],["2016-07-05",112.2995,114.1084,112.0936,113.4098,47700.0],["2016-07-06",112.7848,113.1157,109.792,111.042,80000.0],["2016-07-07",110.8362,112.726,109.564,110.395,58100.0],["2016-07-08",111.2847,112.976,111.2847,112.726,64300.0],["2016-07-11",113.123,114.6599,112.3509,113.2848,52500.0],["2016-07-12",113.9613,115.1819,113.9613,114.4466,44400.0],["2016-07-13",114.8584,114.8584,113.3436,113.8289,51300.0],["2016-07-14",114.579,115.2923,113.5348,114.5422,47200.0],["2016-07-15",115.0349,116.9762,113.5716,114.0422,48500.0],["2016-07-18",113.954,114.9687,113.5422,114.7996,68300.0],["2016-07-19",114.079,114.0937,112.6745,113.6598,48800.0],["2016-07-20",113.4687,116.9909,112.8583,116.7409,81700.0],["2016-07-21",116.5791,118.5056,116.4908,116.8585,70200.0],["2016-07-22",116.7923,118.2851,116.1747,117.5791,27500.0],["2016-07-25",117.5203,117.5203,111.4391,111.9318,85900.0],["2016-07-26",112.8363,114.1157,111.6965,112.3215,25300.0],["2016-07-27",112.8657,112.8657,109.2405,110.0126,101100.0],["2016-07-28",109.6229,110.0347,108.4831,109.6523,28300.0],["2016-07-29",109.8802,113.5643,109.8802,113.0275,63800.0],["2016-08-01",112.6966,113.2113,110.4465,111.8289,53800.0],["2016-08-02",111.5127,111.5127,108.3508,109.4023,57400.0],["2016-08-03",108.9096,111.9318,108.9096,111.7701,29000.0],["2016-08-04",111.9318,112.2333,111.145,111.873,28700.0],["2016-08-05",111.9906,113.6378,111.9906,113.3289,30300.0],["2016-08-08",113.9907,115.3658,112.2259,112.6451,56600.0],["2016-08-09",112.7995,115.0055,112.7995,114.6819,49500.0],["2016-08-10",115.0202,116.4835,113.5422,115.0128,30400.0],["2016-08-11",116.1085,117.0791,114.8805,116.41,23700.0],["2016-08-12",117.0497,117.5424,115.5349,116.5423,27200.0],["2016-08-15",117.7188,120.6675,115.4025,118.785,33000.0],["2016-08-16",119.7631,119.9984,116.5276,117.535,32200.0],["2016-08-17",117.5203,119.9469,116.3364,118.8292,35200.0],["2016-08-18",119.2557,121.3661,118.0498,120.7999,36600.0],["2016-08-19",120.6234,120.6234,118.3512,119.0865,29500.0],["2016-08-22",118.7777,119.4322,117.2556,118.9468,56000.0],["2016-08-23",118.6895,118.6895,114.4907,115.0055,57100.0],["2016-08-24",114.9172,116.41,114.329,116.3364,24000.0],["2016-08-25",116.41,117.3732,115.182,116.8364,29500.0],["2016-08-26",116.7703,118.763,112.6819,113.1231,34500.0],["2016-08-29",113.3216,114.7628,112.8583,113.7481,25400.0],["2016-08-30",114.0054,114.6158,111.9318,113.8584,40400.0],["2016-08-31",113.5789,115.8364,110.5567,112.1083,41200.0],["2016-09-01",111.9906,115.1378,111.9906,114.8805,37000.0],["2016-09-02",115.0864,116.5203,114.5055,116.0864,52200.0],["2016-09-06",116.7923,117.7777,115.7114,117.3953,35600.0],["2016-09-07",116.4467,116.4467,113.976,115.1452,74500.0],["2016-09-08",114.9393,115.4614,113.3363,113.7628,24700.0],["2016-09-09",112.3436,112.4465,109.4758,110.1008,59100.0],["2016-09-12",109.8729,109.8729,105.0712,108.1081,134800.0],["2016-09-13",107.0492,107.6522,105.2109,107.3139,45600.0],["2016-09-14",107.2551,107.8802,104.9977,105.505,93400.0],["2016-09-15",105.5933,105.7183,104.8065,105.2256,93600.0],["2016-09-16",104.7035,105.1006,103.6299,103.9976,44400.0],["2016-09-19",104.4168,105.2844,102.3505,103.0784,52600.0],["2016-09-20",103.1888,104.9977,102.6373,103.2402,73000.0],["2016-09-21",103.7697,105.1962,102.8431,105.1741,74600.0],["2016-09-22",106.2477,107.3286,105.1594,107.0198,65000.0],["2016-09-23",106.6668,106.8948,104.2182,104.6815,59900.0],["2016-09-26",104.402,105.3065,103.4461,103.5932,30700.0],["2016-09-27",103.652,107.6743,103.652,107.0786,45300.0],["2016-09-28",107.0713,109.1449,106.211,108.7331,33900.0],["2016-09-29",108.2625,110.0346,106.0859,106.1006,64600.0],["2016-09-30",106.9316,108.9537,106.0933,107.6669,60200.0],["2016-10-03",107.8581,108.7258,106.7404,107.3139,40700.0],["2016-10-04",107.961,111.8068,107.961,111.5053,72200.0],["2016-10-05",112.1009,113.0936,111.8583,112.4686,37700.0],["2016-10-06",111.8583,113.0348,110.9024,112.0789,53400.0],["2016-10-07",111.7553,112.5936,110.5862,111.2774,39500.0],["2016-10-10",111.6818,115.0128,111.6818,114.0569,62900.0],["2016-10-11",113.7554,114.3437,112.9098,113.2922,28500.0],["2016-10-12",113.6525,114.3437,112.8216,113.6745,95600.0],["2016-10-13",112.2701,112.7628,110.9171,111.0568,106800.0],["2016-10-14",112.1156,114.0863,112.1156,113.3436,42200.0],["2016-10-17",113.4098,114.0496,111.5053,113.6378,76000.0],["2016-10-18",114.8364,118.2042,114.8143,117.9762,70800.0],["2016-10-19",118.4983,118.991,117.2262,118.4395,49500.0],["2016-10-20",118.2924,119.8366,117.9027,119.1528,80100.0],["2016-10-21",117.785,119.3439,117.6379,119.0865,47000.0],["2016-10-24",119.7336,120.2043,119.1601,119.4983,20600.0],["2016-10-25",119.8366,120.4837,119.2557,119.741,61400.0],["2016-10-26",119.2189,121.4764,117.8071,118.3439,89100.0],["2016-10-27",118.9689,118.9689,117.0423,118.5498,23400.0],["2016-10-28",118.1233,119.7263,117.0423,117.4982,70000.0],["2016-10-31",117.5056,117.7188,116.5791,116.9173,24700.0],["2016-11-01",117.3659,117.9247,114.1599,114.2481,67500.0],["2016-11-02",114.0642,114.2628,112.1965,112.3289,31700.0],["2016-11-03",113.9393,113.9393,111.3509,111.9906,72100.0],["2016-11-04",112.0201,113.2554,110.7259,111.3583,127000.0],["2016-11-07",114.3143,121.6234,114.3143,120.7484,148600.0],["2016-11-08",119.9984,121.2852,118.8733,120.8146,57800.0],["2016-11-09",107.961,117.9101,106.5933,112.601,125700.0],["2016-11-10",112.1818,112.1818,104.1741,104.88,139000.0],["2016-11-11",103.2402,103.2402,99.343,99.6518,156100.0],["2016-11-14",99.6592,106.8139,99.6592,105.8433,155900.0],["2016-11-15",106.4757,110.2259,106.4757,109.5641,77400.0],["2016-11-16",108.5346,109.4685,107.5272,109.3067,71600.0],["2016-11-17",109.6082,110.6082,109.314,109.792,74300.0],["2016-11-18",108.8214,109.6229,108.1963,109.1596,43700.0],["2016-11-21",109.667,110.9391,109.667,110.2111,29500.0],["2016-11-22",110.9685,111.4024,110.4023,111.3141,26300.0],["2016-11-23",111.0568,111.0568,109.189,110.2332,33500.0],["2016-11-25",110.77,111.7406,108.9978,110.8288,23400.0],["2016-11-28",111.3509,111.3509,110.0347,110.2553,40400.0],["2016-11-29",110.3288,110.3288,107.5934,107.5934,44000.0],["2016-11-30",107.961,108.064,105.7845,106.1595,40700.0],["2016-12-01",105.7036,107.4316,105.7036,106.5713,43600.0],["2016-12-02",106.0492,106.608,103.1079,103.3211,44500.0],["2016-12-05",104.63,106.586,103.6814,105.7109,48600.0],["2016-12-06",105.0932,106.7919,105.0932,105.733,60800.0],["2016-12-07",106.2404,108.7258,106.2404,108.6302,46300.0],["2016-12-08",107.6816,108.6449,106.9904,108.5052,28500.0],["2016-12-09",108.9243,110.8068,107.3948,110.7038,44500.0],["2016-12-12",111.02,111.02,109.0934,109.4758,14600.0],["2016-12-13",111.645,112.0715,107.6522,110.8803,40300.0],["2016-12-14",110.4979,110.8068,108.6155,108.7552,42400.0],["2016-12-15",108.2037,109.292,107.2404,108.564,44900.0],["2016-12-16",108.2478,108.2478,106.9536,107.3139,31800.0],["2016-12-19",106.9904,109.042,104.63,108.8802,23400.0],["2016-12-20",109.1376,109.1596,107.3287,108.2478,21300.0],["2016-12-21",107.1007,108.0419,106.1668,107.1742,45800.0],["2016-12-22",106.6963,106.6963,104.4167,105.1962,46100.0],["2016-12-23",105.3947,105.3947,104.7182,105.2624,33000.0],["2016-12-27",105.1668,106.7404,105.13,105.5197,20900.0],["2016-12-28",105.0785,105.8212,104.027,105.6006,31800.0],["2016-12-29",105.8139,106.5933,104.9977,105.7403,20400.0],["2016-12-30",105.9021,106.3065,104.7623,105.8065,16700.0],["2017-01-03",106.9463,107.4022,104.0491,104.3947,25500.0],["2017-01-04",104.7844,106.8139,102.5122,103.9976,36200.0],["2017-01-05",104.5123,105.9609,103.652,105.3359,26900.0],["2017-01-06",105.2623,105.505,103.7402,104.5123,30900.0],["2017-01-09",104.4167,104.4167,101.0342,102.0931,33400.0],["2017-01-10",102.0784,103.8579,100.4827,103.1079,50400.0],["2017-01-11",102.674,103.4902,101.4828,102.3137,58700.0],["2017-01-12",102.527,104.1226,101.9534,102.6005,48500.0],["2017-01-13",103.2108,104.1373,102.5343,103.9755,18200.0],["2017-01-17",103.402,104.13,102.3431,103.8873,43600.0],["2017-01-18",103.6594,103.6594,98.6518,99.3724,59900.0],["2017-01-19",99.7474,99.7474,96.8576,98.7327,34100.0],["2017-01-20",99.365,102.3872,99.365,102.3872,52800.0],["2017-01-23",102.0269,106.5566,102.0269,106.4389,73100.0],["2017-01-24",106.1521,109.0861,106.1521,107.9316,75500.0],["2017-01-25",108.2993,110.0273,106.4536,109.0493,140200.0],["2017-01-26",109.5788,109.5788,105.3212,105.4168,96600.0],["2017-01-27",105.255,107.2772,104.8579,106.0786,74200.0],["2017-01-30",105.7992,109.0934,104.7182,106.961,49800.0],["2017-01-31",106.5639,107.2845,105.2256,106.5271,43600.0],["2017-02-01",106.7992,107.6595,104.5932,107.5272,46600.0],["2017-02-02",107.7846,109.2846,107.3875,108.792,48700.0],["2017-02-03",109.8214,110.4906,108.5272,109.9758,47200.0],["2017-02-06",109.8729,110.292,107.5934,108.7111,92400.0],["2017-02-07",108.8728,110.2847,108.314,108.9169,58200.0],["2017-02-08",109.8288,112.7921,108.439,112.4539,46400.0],["2017-02-09",113.0348,115.1673,111.7847,113.7481,35000.0],["2017-02-10",113.4172,116.5423,113.2407,115.3364,40900.0],["2017-02-13",115.4687,116.7041,112.7701,114.0422,42200.0],["2017-02-14",113.0274,114.3143,111.2038,113.226,63400.0],["2017-02-15",113.0716,113.0716,109.6229,112.601,45500.0],["2017-02-16",112.873,114.6525,112.2627,113.2113,41500.0],["2017-02-17",112.8657,115.5423,112.1009,115.4835,60500.0],["2017-02-21",115.4614,117.1453,113.851,117.1453,66200.0],["2017-02-22",112.248,117.1232,112.2112,115.1158,58700.0],["2017-02-23",116.182,116.7923,112.623,113.8363,92900.0],["2017-02-24",113.6892,115.6526,113.5495,114.7996,57100.0],["2017-02-27",115.0643,116.3658,114.5349,115.9026,29000.0],["2017-02-28",114.7114,117.2556,114.6746,116.4173,41100.0],["2017-03-01",116.5276,120.3146,116.0423,119.6895,59100.0],["2017-03-02",118.4983,118.5939,114.7481,114.8217,26000.0],["2017-03-03",116.4835,118.8218,116.307,118.6233,30300.0],["2017-03-06",118.2409,121.5573,117.8733,120.7411,42700.0],["2017-03-07",120.4322,122.2485,119.8219,121.9764,63500.0],["2017-03-08",122.0058,122.0058,120.2263,120.2999,27600.0],["2017-03-09",119.9396,120.0205,117.7703,118.8072,34900.0],["2017-03-10",119.116,121.1014,119.0645,119.9175,40000.0],["2017-03-13",119.9028,122.0205,118.7557,119.5719,44600.0],["2017-03-14",118.741,120.8734,116.5938,117.388,58500.0],["2017-03-15",117.3586,119.4469,117.0791,119.0939,80300.0],["2017-03-16",118.1821,123.6383,118.1821,121.197,95800.0],["2017-03-17",121.5647,124.6383,121.5647,123.4912,55800.0],["2017-03-20",124.2265,124.6383,123.4985,123.5647,28000.0],["2017-03-21",125.5428,127.5796,120.344,121.1455,101900.0],["2017-03-22",121.1455,123.3294,120.6528,121.7117,93200.0],["2017-03-23",121.7632,123.0132,121.3293,122.5941,80700.0],["2017-03-24",124.7486,130.7121,123.8294,130.3371,102700.0],["2017-03-27",130.8886,131.5945,128.2194,128.69,62100.0],["2017-03-28",128.587,131.0063,128.587,129.0135,73700.0],["2017-03-29",128.8444,129.7415,128.462,129.6018,61000.0],["2017-03-30",130.0503,132.5063,128.6238,131.5871,60300.0],["2017-03-31",130.8592,130.8739,127.337,127.3884,84300.0],["2017-04-03",127.3075,134.8447,127.3075,134.3152,76600.0],["2017-04-04",134.1682,134.83,132.2122,134.602,68900.0],["2017-04-05",135.1976,136.4403,133.3078,133.5431,44600.0],["2017-04-06",133.8079,135.1682,133.1902,134.7417,44200.0],["2017-04-07",134.1829,135.1388,132.1975,132.4843,74100.0],["2017-04-10",132.4843,134.4696,132.4843,133.9623,39200.0],["2017-04-11",137.9478,138.5287,134.1755,134.83,63700.0],["2017-04-12",134.83,135.0947,131.521,132.7858,43600.0],["2017-04-13",132.6387,135.0065,132.6387,134.2785,47400.0],["2017-04-17",134.6388,136.6242,134.6241,135.6682,48300.0],["2017-04-18",136.4036,136.4036,133.3372,133.7196,62400.0],["2017-04-19",134.0578,134.0578,131.4254,132.146,43300.0],["2017-04-20",133.2858,133.2858,131.0504,132.3666,56200.0],["2017-04-21",133.1314,134.5138,131.3739,134.4623,51200.0],["2017-04-24",136.7492,139.5508,136.7492,138.3375,72100.0],["2017-04-25",139.0728,140.1758,138.1978,139.2125,120300.0],["2017-04-26",138.5287,138.9772,133.6976,136.6609,77200.0],["2017-04-27",137.5654,138.9699,136.661,137.7934,51700.0],["2017-04-28",137.0947,139.9111,136.9036,139.2713,58900.0],["2017-05-01",138.1757,140.1023,137.5801,139.0287,26000.0],["2017-05-02",139.7199,151.3749,139.7199,150.0072,99100.0],["2017-05-03",149.1689,151.9852,143.5215,143.7201,71300.0],["2017-05-04",144.3672,144.4334,140.492,141.4479,43500.0],["2017-05-05",143.2715,146.8967,142.8892,146.2202,44400.0],["2017-05-08",145.0069,145.7643,141.72,142.8156,72200.0],["2017-05-09",143.5951,143.9775,141.6244,142.2936,81300.0],["2017-05-10",142.2935,146.5952,142.2935,146.1026,54900.0],["2017-05-11",145.7717,146.1393,142.3377,143.3892,78500.0],["2017-05-12",142.7053,143.3892,138.9478,141.3964,101500.0],["2017-05-15",142.698,142.823,140.9185,142.1612,98800.0],["2017-05-16",142.6539,143.5363,141.3597,143.1539,114300.0],["2017-05-17",137.5066,142.1612,137.5066,141.4112,55100.0],["2017-05-18",140.3155,143.0436,138.1831,138.8081,95400.0],["2017-05-19",139.4405,142.8304,139.4405,141.7126,108800.0],["2017-05-22",141.8156,142.22,139.2272,141.2641,34800.0],["2017-05-23",141.0803,143.7716,139.5508,143.2936,66000.0],["2017-05-24",143.6686,147.4923,142.5362,147.4335,54100.0],["2017-05-25",148.1468,149.1762,144.8451,145.1908,47100.0],["2017-05-26",145.5069,147.3599,144.9922,146.0878,32800.0],["2017-05-30",143.2054,145.1981,141.8009,143.6098,25400.0],["2017-05-31",143.8598,146.3673,143.7422,145.1393,83400.0],["2017-06-01",144.8966,146.5437,141.3523,142.6024,89600.0],["2017-06-02",142.47,145.7422,142.47,143.8892,91400.0],["2017-06-05",143.6686,148.3894,143.6686,146.0878,34400.0],["2017-06-06",146.1908,146.5732,144.4922,145.4114,41600.0],["2017-06-07",146.7202,147.9188,145.7496,147.757,95500.0],["2017-06-08",148.007,148.9777,145.6246,146.5805,32600.0],["2017-06-09",146.0952,148.6027,146.0952,147.2865,25400.0],["2017-06-12",147.6394,147.882,146.632,147.882,62600.0],["2017-06-13",147.627,149.8705,147.4775,149.5789,21600.0],["2017-06-14",150.2444,151.8447,148.9133,151.6578,43400.0],["2017-06-15",150.1472,150.7155,148.9582,150.222,36900.0],["2017-06-16",149.9303,153.9013,149.8555,152.7496,55200.0],["2017-06-19",153.976,156.0325,152.7645,154.8734,53400.0],["2017-06-20",153.6769,154.0957,150.222,150.3117,77000.0],["2017-06-21",150.3416,151.4334,149.7284,150.1622,81800.0],["2017-06-22",150.3491,156.212,150.3491,154.4173,63800.0],["2017-06-23",155.4268,155.868,153.2432,155.1426,36200.0],["2017-06-26",155.7633,158.104,155.7633,157.1767,43600.0],["2017-06-27",157.1767,157.1767,154.1032,155.5839,57900.0],["2017-06-28",157.0645,161.0429,156.8925,159.8539,108400.0],["2017-06-29",159.1958,159.7268,155.5764,156.6233,71300.0],["2017-06-30",158.4929,158.4929,155.6212,157.3412,43600.0],["2017-07-03",155.195,157.9245,155.195,155.2698,17200.0],["2017-07-05",155.5689,155.5689,152.1813,154.6117,75100.0],["2017-07-06",153.5049,154.6491,151.2241,152.9141,53800.0],["2017-07-07",153.5348,154.1181,151.5157,153.5573,49300.0],["2017-07-10",153.2656,157.4534,150.6557,157.1318,25200.0],["2017-07-11",157.1019,160.2428,157.1019,157.9171,73400.0],["2017-07-12",159.465,164.2286,159.465,163.7874,70800.0],["2017-07-13",163.4808,166.0533,163.0097,165.4925,62800.0],["2017-07-14",166.7338,168.2818,164.7745,165.9636,51600.0],["2017-07-17",167.0479,169.1119,165.5598,168.6857,54500.0],["2017-07-18",169.1044,169.4933,166.8909,168.4538,39800.0],["2017-07-19",168.7231,171.5872,168.0799,169.0521,36300.0],["2017-07-20",169.7625,171.1011,168.7081,170.5477,37000.0],["2017-07-21",171.1385,171.1385,166.5843,166.5843,64200.0],["2017-07-24",166.6067,166.6067,161.8655,165.0662,71000.0],["2017-07-25",166.674,166.674,162.4414,163.3013,51500.0],["2017-07-26",163.3387,164.4605,161.2149,163.8473,73700.0],["2017-07-27",162.8901,163.2191,159.7193,161.3047,50900.0],["2017-07-28",160.4746,161.8282,154.7538,160.6092,114400.0],["2017-07-31",160.8859,161.1027,157.259,158.949,50100.0],["2017-08-01",159.2856,159.8315,156.4364,157.244,83500.0],["2017-08-02",157.057,157.2664,154.148,155.883,62500.0],["2017-08-03",155.9428,159.5697,154.9108,158.7247,55400.0],["2017-08-04",159.4575,159.4575,156.5111,157.1917,74700.0],["2017-08-07",159.6445,159.6445,155.9652,157.2216,41900.0],["2017-08-08",158.0591,158.3284,156.0625,156.9673,52300.0],["2017-08-09",156.3167,156.3167,151.0894,151.9494,68000.0],["2017-08-10",152.271,152.7945,150.1472,152.4804,64100.0],["2017-08-11",147.3204,152.5552,147.3204,150.2818,44000.0],["2017-08-14",151.2091,154.3799,151.2091,153.4675,41100.0],["2017-08-15",156.4289,156.4812,152.0691,152.7421,34500.0],["2017-08-16",152.6898,155.0678,151.3213,152.7197,28500.0],["2017-08-17",151.598,152.5851,149.3545,149.4143,37700.0],["2017-08-18",148.4796,152.7347,148.4796,150.9922,33200.0],["2017-08-21",150.6108,152.9291,150.6108,152.8992,30300.0],["2017-08-22",153.288,153.6021,152.256,152.7945,31400.0],["2017-08-23",152.099,154.2602,150.4613,151.1643,53400.0],["2017-08-24",151.1568,151.6354,150.0051,150.6258,43300.0],["2017-08-25",151.0595,152.428,149.6013,151.927,33000.0],["2017-08-28",151.1493,151.1493,148.7637,149.1227,53300.0],["2017-08-29",148.0757,149.9827,147.9636,149.8107,87000.0],["2017-08-30",149.8705,150.7529,148.831,150.5809,53800.0],["2017-08-31",151.3362,152.9441,149.5415,152.3009,75800.0],["2017-09-01",152.2785,154.1705,152.2785,153.0338,44300.0],["2017-09-05",152.5327,152.7272,149.1825,149.5116,62200.0],["2017-09-06",149.8032,151.8821,149.1077,151.2689,59300.0],["2017-09-07",150.9773,153.4301,150.7754,152.0467,59800.0],["2017-09-08",150.4987,152.3383,149.9602,150.2145,68700.0],["2017-09-11",150.9698,151.4858,149.691,150.2893,51000.0],["2017-09-12",150.2893,150.9324,149.3695,150.7978,40600.0],["2017-09-13",150.4015,151.0894,149.3395,149.7434,49100.0],["2017-09-14",149.3844,150.4314,148.0982,149.6536,39700.0],["2017-09-15",149.5564,153.2282,149.2797,152.114,74700.0],["2017-09-18",152.5253,153.0189,151.3138,151.8597,38700.0],["2017-09-19",151.8522,151.8522,149.4966,149.8182,38300.0],["2017-09-20",150.2669,150.6408,147.799,148.7263,59800.0],["2017-09-21",148.5543,151.3288,147.7317,149.5041,53300.0],["2017-09-22",149.1975,149.9453,148.1879,149.2947,35100.0],["2017-09-25",149.2199,149.9378,147.9411,147.9785,45000.0],["2017-09-26",147.6495,148.6067,145.9445,148.0234,87000.0],["2017-09-27",148.2552,149.9079,144.4413,144.6283,35000.0],["2017-09-28",143.9926,144.9424,142.6241,142.6466,70900.0],["2017-09-29",142.0632,144.1272,139.558,142.6989,112200.0],["2017-10-02",143.372,144.6881,142.8335,144.1946,50600.0],["2017-10-03",143.9552,144.1198,142.2278,143.5739,42000.0],["2017-10-04",143.9627,144.8601,143.342,144.3067,18800.0],["2017-10-05",143.9627,143.9627,140.2835,140.3283,42700.0],["2017-10-06",140.0516,140.0516,136.4546,136.5668,63900.0],["2017-10-09",137.0454,137.0753,135.46,135.804,40800.0],["2017-10-10",135.6993,137.1576,129.9561,131.4069,163400.0],["2017-10-11",132.4164,136.7014,132.0201,136.4995,86700.0],["2017-10-12",135.9536,137.7259,135.8414,135.976,101500.0],["2017-10-13",136.7313,138.8701,135.8863,136.7388,52800.0],["2017-10-16",136.5593,137.1501,134.1962,134.5776,87900.0],["2017-10-17",134.0915,140.8368,132.6407,140.2685,117400.0],["2017-10-18",141.2182,141.4575,134.8992,135.1086,126800.0],["2017-10-19",134.5627,138.04,134.1813,136.7313,52300.0],["2017-10-20",138.9299,138.9299,134.2411,134.5776,41900.0],["2017-10-23",134.8842,134.9665,132.0201,132.8801,29000.0],["2017-10-24",133.6204,135.8265,133.4633,135.6171,74800.0],["2017-10-25",135.4152,137.1725,134.3907,134.615,61400.0],["2017-10-26",134.286,136.163,134.286,134.6075,48400.0],["2017-10-27",134.9141,136.507,134.5252,134.7646,60000.0],["2017-10-30",135.4974,135.4974,134.0167,134.6823,53800.0],["2017-10-31",134.0242,135.4151,133.1193,133.7026,36600.0],["2017-11-01",134.1663,134.8767,131.018,131.0927,91000.0],["2017-11-02",130.4945,133.254,130.4945,132.9548,24400.0],["2017-11-03",133.396,137.1351,130.3599,136.2153,88100.0],["2017-11-06",137.696,137.696,133.1193,134.1887,57900.0],["2017-11-07",134.6,137.2024,132.379,133.4708,75800.0],["2017-11-08",132.7754,135.2058,132.7754,133.0296,59900.0],["2017-11-09",132.1696,135.1235,132.1696,134.5926,82800.0],["2017-11-10",133.9569,135.3553,129.7467,129.7467,72900.0],["2017-11-13",129.2831,130.4347,127.7949,129.0961,57300.0],["2017-11-14",128.7745,129.141,125.6636,125.7832,97100.0],["2017-11-15",125.8655,127.7276,125.0429,127.3985,87700.0],["2017-11-16",127.1742,130.1356,127.1218,129.3578,55000.0],["2017-11-17",129.0662,129.8664,128.0865,128.969,63600.0],["2017-11-20",128.6548,130.1056,127.7276,129.986,56100.0],["2017-11-21",129.9037,133.6428,129.9037,131.4592,86800.0],["2017-11-22",131.8705,132.2743,129.6495,130.6441,58700.0],["2017-11-24",131.2722,132.7529,130.3225,132.6632,39100.0],["2017-11-27",133.0446,133.0446,128.8119,129.298,38400.0],["2017-11-28",130.2477,130.2477,128.094,129.47,62600.0],["2017-11-29",130.0458,134.084,129.0213,133.6952,71000.0],["2017-11-30",134.2037,134.5551,132.3117,133.9419,67100.0],["2017-12-01",133.2165,139.2814,133.2165,138.8775,74300.0],["2017-12-04",139.8721,139.8721,135.2805,137.2323,70000.0],["2017-12-05",137.4492,137.4492,133.9195,136.4172,33800.0],["2017-12-06",136.4472,136.4472,131.0105,131.3022,62400.0],["2017-12-07",131.6088,132.9922,130.33,132.0574,71200.0],["2017-12-08",132.1696,133.4858,131.6686,133.0819,47200.0],["2017-12-11",133.4185,134.8393,132.5884,134.8244,35400.0],["2017-12-12",135.0861,135.3479,134.0093,135.1011,41500.0],["2017-12-13",134.9814,138.3466,134.4206,137.8082,62600.0],["2017-12-14",137.4866,138.197,136.6565,137.1202,54200.0],["2017-12-15",137.1127,139.2739,136.1555,138.5186,56400.0],["2017-12-18",138.6233,140.1563,136.1331,138.9598,85300.0],["2017-12-19",139.1169,139.1169,136.2826,137.0828,45600.0],["2017-12-20",136.851,137.7633,135.5722,136.9108,73700.0],["2017-12-21",137.2697,137.2697,133.6578,135.5124,57200.0],["2017-12-22",134.7795,135.7816,132.5734,134.0167,20500.0],["2017-12-26",133.912,135.3852,132.4388,133.1567,19600.0],["2017-12-27",133.8522,135.7442,133.2315,135.5797,27300.0],["2017-12-28",136.1031,136.1929,134.256,135.7367,27200.0],["2017-12-29",135.1609,137.2174,135.1609,136.4845,39900.0],["2018-01-02",136.836,145.0919,136.836,142.1829,84700.0],["2018-01-03",142.5194,144.6058,141.2033,143.5365,52600.0],["2018-01-04",143.4467,144.7031,140.261,143.17,45600.0],["2018-01-05",143.6262,144.2319,141.6445,143.5739,69900.0],["2018-01-08",143.6636,144.2544,141.9661,142.4895,58800.0],["2018-01-09",142.6167,143.2972,140.9789,142.7812,154300.0],["2018-01-10",143.0205,143.0205,139.917,140.62,81400.0],["2018-01-11",141.3453,141.3453,139.588,140.9415,46600.0],["2018-01-12",141.2706,143.342,140.5003,140.8219,61900.0],["2018-01-16",141.8314,147.111,141.8314,146.423,61200.0],["2018-01-17",146.3034,155.6138,145.8846,151.0072,125000.0],["2018-01-18",150.3117,150.9997,148.8759,150.2295,71100.0],["2018-01-19",150.3865,150.566,148.2777,149.2947,41500.0],["2018-01-22",149.8854,149.8854,145.047,146.3034,59500.0],["2018-01-23",146.1538,147.1709,144.6058,146.5726,39100.0],["2018-01-24",145.6902,148.502,145.6902,147.657,37800.0],["2018-01-25",147.986,148.7189,146.438,146.9091,23500.0],["2018-01-26",147.4251,147.6121,144.7779,145.765,58500.0],["2018-01-29",145.8996,146.6175,144.9797,145.75,31200.0],["2018-01-30",144.7779,145.421,144.4638,145.2116,25900.0],["2018-01-31",146.1389,146.1389,144.3217,145.234,57100.0],["2018-02-01",144.8676,149.2124,144.8676,148.8161,38700.0],["2018-02-02",148.8759,148.8759,145.0396,145.0396,45200.0],["2018-02-05",143.9478,143.9478,136.5145,136.9407,27200.0],["2018-02-06",135.8115,141.6819,135.7367,140.8518,50200.0],["2018-02-07",140.104,141.8613,136.492,136.492,50100.0],["2018-02-08",137.3072,138.2345,130.4796,130.7862,71500.0],["2018-02-09",131.3844,133.1493,128.3557,132.4014,75100.0],["2018-02-12",132.895,135.3105,131.4442,134.5477,91300.0],["2018-02-13",134.1289,134.6599,132.2893,133.9195,20000.0],["2018-02-14",133.3362,136.9557,131.6536,136.5892,56500.0],["2018-02-15",137.7783,139.3562,137.0903,138.4962,30500.0],["2018-02-16",137.4268,139.76,135.5199,135.5199,42700.0],["2018-02-20",135.9311,137.6736,134.7122,137.6586,74800.0],["2018-02-21",136.9557,139.5431,135.5722,135.6096,55800.0],["2018-02-22",135.8115,138.0325,134.2112,136.7239,75100.0],["2018-02-23",137.3072,139.3113,136.6266,138.212,59900.0],["2018-02-26",138.2943,138.8701,135.7292,137.9951,71300.0],["2018-02-27",137.4343,137.4343,130.315,130.315,50600.0],["2018-02-28",131.2498,133.224,130.0234,132.5734,110100.0],["2018-03-01",133.0595,134.099,128.7297,131.863,80500.0],["2018-03-02",130.8609,131.3994,128.969,130.0682,57400.0],["2018-03-05",130.4422,133.7999,129.4476,133.411,43800.0],["2018-03-06",133.7774,135.5273,132.0051,132.7679,36800.0],["2018-03-07",131.6536,133.7101,131.0703,132.6482,50300.0],["2018-03-08",132.1397,134.8468,132.1397,134.7197,54100.0],["2018-03-09",135.4151,136.4397,134.6075,135.632,48700.0],["2018-03-12",135.8339,138.3541,134.6374,135.4002,85500.0],["2018-03-13",136.1256,136.6566,133.7999,135.3778,48200.0],["2018-03-14",135.819,135.819,134.4579,134.8618,37300.0],["2018-03-15",134.3981,134.9739,132.5435,132.5884,49100.0],["2018-03-16",132.3042,134.3084,131.5639,132.2594,89800.0],["2018-03-19",132.1322,133.1119,130.4646,131.0404,34400.0],["2018-03-20",131.5788,131.5788,127.1667,128.2062,44900.0],["2018-03-21",127.9968,131.3545,127.9968,131.2124,36300.0],["2018-03-22",130.0907,132.1322,128.8942,131.3096,33900.0],["2018-03-23",130.4571,132.2668,125.5813,125.9777,67600.0],["2018-03-26",127.75,128.5502,125.2448,128.4754,21600.0],["2018-03-27",128.7072,128.7072,125.9777,126.0001,30400.0],["2018-03-28",125.9552,125.9552,124.0857,124.9382,36800.0],["2018-03-29",125.8954,128.9764,125.8431,127.5556,41600.0],["2018-04-02",128.094,128.094,124.8709,125.0878,33300.0],["2018-04-03",125.5065,127.2938,125.4991,126.2394,44900.0],["2018-04-04",125.2672,128.2136,124.2801,128.1015,138900.0],["2018-04-05",128.6922,129.0063,127.4883,128.0043,122700.0],["2018-04-06",127.5107,128.4156,126.2918,126.9499,72900.0],["2018-04-09",127.1293,127.5032,126.2469,126.2469,46100.0],["2018-04-10",127.6977,127.6977,126.8302,127.4658,69300.0],["2018-04-11",127.4658,128.2361,126.7853,128.2361,48200.0],["2018-04-12",127.7126,129.7467,127.4733,129.3279,27500.0],["2018-04-13",129.4326,132.8875,129.4326,132.1248,48600.0],["2018-04-16",132.8576,134.2112,132.6258,133.3213,55300.0],["2018-04-17",134.3159,135.7367,133.5306,135.288,68800.0],["2018-04-18",136.2303,137.5838,134.7945,135.3479,55300.0],["2018-04-19",135.2132,135.2132,132.1247,132.8127,25400.0],["2018-04-20",133.9494,133.9494,128.8418,132.2444,37100.0],["2018-04-23",131.8032,133.3512,130.7936,132.1995,44100.0],["2018-04-24",133.1792,133.1792,130.2029,131.8032,49000.0],["2018-04-25",130.9881,132.4987,129.4401,132.4164,63000.0],["2018-04-26",132.1472,132.4239,130.659,132.0574,49100.0],["2018-04-27",133.0894,134.3981,133.0894,133.8896,28700.0],["2018-04-30",133.1119,134.6075,132.5735,134.458,61700.0],["2018-05-01",134.6001,134.6001,131.3545,132.551,34400.0],["2018-05-02",130.659,134.3233,130.3898,130.8983,43000.0],["2018-05-03",130.8983,131.347,127.9669,128.7222,48200.0],["2018-05-04",128.9764,128.9764,124.5643,125.5065,34900.0],["2018-05-07",127.1293,127.1293,123.1285,123.7267,49500.0],["2018-05-08",124.0184,127.8696,123.45,127.1218,69100.0],["2018-05-09",127.0097,128.7222,124.8933,125.2448,41200.0],["2018-05-10",125.0952,129.3204,125.0952,129.2905,32600.0],["2018-05-11",129.4251,129.8738,126.1272,127.3013,16700.0],["2018-05-14",127.6528,128.5203,126.3366,126.8975,104400.0],["2018-05-15",125.686,128.4828,124.7138,127.5481,61500.0],["2018-05-16",129.627,129.627,126.7479,128.7446,117700.0],["2018-05-17",128.625,128.625,125.8356,125.8655,51300.0],["2018-05-18",125.2598,125.6337,122.1114,123.6819,44900.0],["2018-05-21",123.9586,125.6262,123.2556,124.0408,26200.0],["2018-05-22",124.9307,124.9307,121.4907,123.3902,36600.0],["2018-05-23",123.2257,126.7928,122.6648,124.2203,39200.0],["2018-05-24",124.5344,124.5344,122.4255,122.6648,32600.0],["2018-05-25",122.7097,123.7641,121.9095,122.8817,26600.0],["2018-05-29",122.6424,122.8592,117.7442,118.0433,30000.0],["2018-05-30",118.9107,121.73,118.8509,120.6158,42700.0],["2018-05-31",118.5518,119.4791,118.2602,119.4791,52600.0],["2018-06-01",120.1447,120.7055,119.4268,119.5539,39900.0],["2018-06-04",120.4139,121.057,119.2772,119.7633,38300.0],["2018-06-05",118.8136,118.8136,115.3885,115.8447,41200.0],["2018-06-06",116.1962,117.2581,115.6353,115.9569,26100.0],["2018-06-07",116.8917,116.8917,114.7753,115.2764,25000.0],["2018-06-08",115.2689,117.2282,114.8352,117.0936,31900.0],["2018-06-11",117.7816,118.2677,116.4131,117.0263,48500.0],["2018-06-12",117.445,118.0134,116.959,117.4525,32700.0],["2018-06-13",117.7367,118.2976,116.6374,117.4525,33600.0],["2018-06-14",116.9724,119.0061,116.9724,117.5305,53200.0],["2018-06-15",117.1712,118.5627,116.5289,118.5627,37900.0],["2018-06-18",117.607,120.2906,116.8577,119.7249,36100.0],["2018-06-19",118.5321,120.1148,118.0504,119.6637,68600.0],["2018-06-20",119.6943,121.3993,119.6943,121.0782,37900.0],["2018-06-21",120.7647,121.9039,119.7325,121.1699,35900.0],["2018-06-22",121.017,122.2327,120.5812,121.988,15500.0],["2018-06-25",120.8029,121.7816,119.8243,120.1836,50300.0],["2018-06-26",120.4359,120.8105,119.7707,120.046,25100.0],["2018-06-27",120.4206,120.8029,118.104,118.2186,24500.0],["2018-06-28",118.4174,121.8733,118.188,121.3457,32900.0],["2018-06-29",120.757,123.1119,120.5888,121.6898,38300.0],["2018-07-02",121.5675,121.6822,117.9204,119.182,25000.0],["2018-07-03",119.4572,123.1425,119.4572,122.7984,26800.0],["2018-07-05",122.5844,125.3674,122.4468,125.0463,22600.0],["2018-07-06",125.0845,129.1826,125.0845,128.5939,27200.0],["2018-07-09",128.678,128.678,124.5876,125.3521,24800.0],["2018-07-10",125.0157,126.1396,124.9469,126.0632,33500.0],["2018-07-11",125.4209,125.4209,123.4636,124.5417,52200.0],["2018-07-12",125.0616,125.4745,123.8765,124.4499,45900.0],["2018-07-13",125.1839,126.8583,124.1441,126.4837,37900.0],["2018-07-16",126.6366,129.8478,125.0386,129.3891,37200.0],["2018-07-17",128.9456,133.7319,128.0281,133.686,61400.0],["2018-07-18",132.9979,134.8558,131.0788,131.1017,51600.0],["2018-07-19",130.5207,130.6965,128.5786,129.3279,14800.0],["2018-07-20",129.8096,132.6232,129.8096,132.0574,27300.0],["2018-07-23",131.5834,135.9415,131.5681,135.4445,41000.0],["2018-07-24",134.8252,140.2154,134.8252,139.1756,46700.0],["2018-07-25",139.0839,141.1941,136.9431,138.9157,49700.0],["2018-07-26",139.2215,141.7981,139.2215,140.873,43200.0],["2018-07-27",140.873,143.6331,140.873,141.1636,39700.0],["2018-07-30",141.0412,143.075,137.5395,139.3362,47900.0],["2018-07-31",140.9648,141.1559,135.758,136.622,25100.0],["2018-08-01",136.859,139.9173,134.7029,138.8851,25900.0],["2018-08-02",137.3407,138.5793,136.0103,137.723,62300.0],["2018-08-03",138.2582,139.6038,137.8606,139.4585,29300.0],["2018-08-06",138.4569,143.7631,138.4569,141.5458,55500.0],["2018-08-07",141.4388,144.7494,141.4388,143.1056,23900.0],["2018-08-08",142.0352,143.9619,138.3652,141.7752,24700.0],["2018-08-09",140.8424,143.4114,140.6513,141.1559,40200.0],["2018-08-10",138.4187,140.7124,136.6984,137.3177,21200.0],["2018-08-13",137.3177,138.4417,136.4843,137.9447,15500.0],["2018-08-14",137.9294,144.9635,137.9294,144.0689,58400.0],["2018-08-15",142.3104,142.6621,137.7382,137.8912,44300.0],["2018-08-16",137.9905,140.4219,136.1938,136.4385,60700.0],["2018-08-17",135.865,136.2856,130.016,132.1569,34300.0],["2018-08-20",132.7914,134.7411,132.7914,134.3894,15500.0],["2018-08-21",135.5363,138.8851,134.2288,136.0944,30700.0],["2018-08-22",136.5837,141.974,136.5837,141.0871,27500.0],["2018-08-23",141.9663,145.5522,139.6879,139.6879,25600.0],["2018-08-24",140.7354,144.39,140.7354,141.2859,24900.0],["2018-08-27",142.4557,146.2785,141.5,143.4649,53400.0],["2018-08-28",146.4162,146.4162,142.7462,142.7768,60400.0],["2018-08-29",143.7401,144.6882,142.1422,144.5047,103200.0],["2018-08-30",144.8717,144.8717,141.3853,143.3884,101600.0],["2018-08-31",143.7554,144.3212,139.7338,143.4267,80100.0],["2018-09-04",142.7997,142.7997,138.7322,140.2996,59800.0],["2018-09-05",140.1696,140.7354,137.9676,138.541,33300.0],["2018-09-06",138.304,144.1683,138.304,143.6025,37500.0],["2018-09-07",142.0734,144.0384,141.5,143.5414,23000.0],["2018-09-10",143.7325,145.5981,143.0062,143.052,28000.0],["2018-09-11",142.6774,146.1638,139.3056,145.7051,25200.0],["2018-09-12",146.7449,154.299,146.2021,153.9243,84100.0],["2018-09-13",156.7074,162.6252,155.3082,159.3451,111200.0],["2018-09-14",158.5577,158.9935,154.0619,155.247,33300.0],["2018-09-17",154.4442,155.4917,153.1291,154.2378,31100.0],["2018-09-18",156.5392,158.7488,155.507,157.2196,32700.0],["2018-09-19",156.1645,158.9017,156.0651,156.2257,18500.0],["2018-09-20",156.004,156.9444,155.3158,156.6462,23600.0],["2018-09-21",155.8816,156.5774,154.9488,155.8893,50900.0],["2018-09-24",155.8893,159.7886,152.7392,152.9839,38900.0],["2018-09-25",155.4076,155.4076,151.9823,153.565,33200.0],["2018-09-26",153.672,156.1569,153.672,155.4305,30000.0],["2018-09-27",156.1951,157.6707,155.9198,157.3649,24400.0],["2018-09-28",157.0055,158.0148,155.1706,156.8373,126900.0],["2018-10-01",157.5025,159.1158,155.9275,157.3649,26900.0],["2018-10-02",157.4643,157.4643,153.7561,155.7287,14700.0],["2018-10-03",156.6615,158.0836,153.3203,154.0313,19500.0],["2018-10-04",149.3445,151.3783,148.427,148.8858,30200.0],["2018-10-05",149.1151,151.7453,149.1151,151.1107,35300.0],["2018-10-08",148.4805,151.0418,148.4805,150.1549,29300.0],["2018-10-09",147.8842,152.5786,147.3184,150.9348,43800.0],["2018-10-10",150.6213,150.6901,145.8886,146.0492,49900.0],["2018-10-11",145.8351,146.6226,140.6283,142.7309,31500.0],["2018-10-12",146.2633,146.2633,142.708,144.1989,44000.0],["2018-10-15",142.2263,145.0017,142.2263,145.0017,19700.0],["2018-10-16",144.3748,148.45,144.3748,147.5325,18900.0],["2018-10-17",147.6701,147.6701,144.5506,145.2158,16300.0],["2018-10-18",145.1164,145.1546,139.3133,139.5732,27100.0],["2018-10-19",140.9265,144.3442,139.1909,144.3442,30100.0],["2018-10-22",145.1393,145.3228,139.1604,140.9342,34400.0],["2018-10-23",138.1435,138.197,134.3435,135.8574,64700.0],["2018-10-24",136.3314,136.3314,125.5509,126.6366,77900.0],["2018-10-25",128.4487,131.01,127.7988,129.9319,94800.0],["2018-10-26",129.5267,132.5468,129.0144,131.4305,29800.0],["2018-10-29",131.2011,131.2011,121.3534,123.9912,101900.0],["2018-10-30",123.1578,123.9912,118.1881,121.8657,81200.0],["2018-10-31",123.066,127.5617,122.3244,126.1702,86300.0],["2018-11-01",129.2285,134.7411,128.701,134.7411,74300.0],["2018-11-02",135.0775,137.203,130.9718,130.9718,46700.0],["2018-11-05",131.2929,139.3286,131.2929,138.6098,44700.0],["2018-11-06",137.9753,140.9571,134.8558,136.6067,26500.0],["2018-11-07",137.2948,139.1451,130.2225,132.3556,50500.0],["2018-11-08",129.9013,129.9013,119.4572,121.6057,78400.0],["2018-11-09",120.9711,120.9711,112.4461,117.003,107900.0],["2018-11-12",116.7048,118.0657,112.7213,114.1587,50300.0],["2018-11-13",114.4875,114.4875,108.7303,111.2533,40900.0],["2018-11-14",113.2489,113.333,106.4518,107.8433,86300.0],["2018-11-15",107.851,112.2014,106.643,110.4276,115400.0],["2018-11-16",110.5347,113.1266,110.3664,111.6509,39900.0],["2018-11-19",111.2075,113.0119,110.0377,112.232,53300.0],["2018-11-20",110.2135,110.2824,106.7653,107.2088,46900.0],["2018-11-21",108.0498,109.8771,106.0084,106.3371,103000.0],["2018-11-23",104.8233,106.6736,104.6092,104.6551,12100.0],["2018-11-26",104.9685,105.6949,97.8274,99.823,49000.0],["2018-11-27",101.765,103.6382,99.7006,100.0829,43200.0],["2018-11-28",99.7771,104.4945,99.7771,103.7299,52200.0],["2018-11-29",103.4471,105.6032,103.4471,104.1963,22900.0],["2018-11-30",104.3034,105.4044,102.2543,102.4149,93000.0],["2018-12-03",104.2193,109.4031,101.2451,103.5006,69900.0],["2018-12-04",103.4853,104.9074,101.5585,104.0358,46500.0],["2018-12-06",103.1412,106.7424,102.6748,106.1613,83000.0],["2018-12-07",106.3295,109.3878,105.9854,107.0635,115000.0],["2018-12-10",107.4228,110.7793,104.7239,108.6691,68400.0],["2018-12-11",110.2059,111.1387,106.6124,108.2409,61000.0],["2018-12-12",113.6465,117.4464,112.7825,113.226,91800.0],["2018-12-13",112.2702,112.2702,108.4779,111.5286,66700.0],["2018-12-14",110.6723,114.1817,109.9689,110.8558,68700.0],["2018-12-17",110.9093,113.7535,109.923,112.4767,51400.0],["2018-12-18",112.8131,115.8943,111.9338,114.4493,110700.0],["2018-12-19",114.3881,118.7156,114.2428,114.8774,129500.0],["2018-12-20",115.8331,118.0275,113.7459,116.3225,99900.0],["2018-12-21",116.8653,118.0657,115.8408,116.2919,52800.0],["2018-12-24",115.772,118.0275,114.9921,115.2368,20600.0],["2018-12-26",115.2521,117.3164,114.8392,117.0718,28300.0],["2018-12-27",116.139,118.2951,115.4356,117.8899,43300.0],["2018-12-28",117.9434,118.922,116.8577,118.0504,46500.0],["2018-12-31",118.8074,118.8074,115.0304,115.1451,38800.0],["2019-01-02",114.4187,120.046,114.4187,119.5872,100500.0],["2019-01-03",120.6882,122.6608,116.0702,117.5535,42400.0],["2019-01-04",118.1957,123.0125,118.104,122.1868,71700.0],["2019-01-07",124.6334,126.5831,122.592,125.3827,56000.0],["2019-01-08",125.4439,129.068,125.3904,128.0434,42500.0],["2019-01-09",128.0205,132.0116,128.0205,129.7867,44400.0],["2019-01-10",129.3585,132.3098,128.7927,132.2715,41300.0],["2019-01-11",131.5222,133.0055,130.4824,131.9122,29900.0],["2019-01-14",130.1154,133.9765,128.7621,130.6124,91800.0],["2019-01-15",130.0925,134.5423,130.0925,134.0912,42600.0],["2019-01-16",134.6876,136.4461,134.3053,135.3375,48000.0],["2019-01-17",134.1677,136.1556,133.0667,135.498,25700.0],["2019-01-18",135.5974,135.5974,133.4108,135.3069,32000.0],["2019-01-22",133.7854,135.9338,132.585,134.7793,61700.0],["2019-01-23",134.8864,137.3942,134.8864,136.9889,49400.0],["2019-01-24",136.729,138.541,136.729,137.593,62100.0],["2019-01-25",137.5241,138.2352,136.5072,138.1511,53700.0],["2019-01-28",137.203,137.5089,135.3757,137.4477,33500.0],["2019-01-29",136.3849,138.9845,136.3849,137.4553,32000.0],["2019-01-30",137.8529,138.1817,135.2916,137.333,32400.0],["2019-01-31",140.8806,141.3317,137.9523,139.1145,30300.0],["2019-02-01",137.4859,140.2996,133.0132,133.0514,61200.0],["2019-02-04",132.0116,135.0317,132.0116,134.4888,28400.0],["2019-02-05",133.4719,138.6022,133.4719,137.0883,45600.0],["2019-02-06",137.1266,138.1893,133.8083,134.1676,32000.0],["2019-02-07",133.449,133.449,128.8539,129.9013,65700.0],["2019-02-08",130.2148,130.2607,126.8966,127.7452,49500.0],["2019-02-11",126.8278,127.3477,124.1823,127.0648,83600.0],["2019-02-12",126.6901,129.4196,126.6901,127.8064,37600.0],["2019-02-13",126.3843,126.4149,123.0431,123.3566,72700.0],["2019-02-14",123.6548,124.4882,123.0202,123.9835,157400.0],["2019-02-15",124.7711,124.7787,122.1868,124.7175,109000.0],["2019-02-19",125.4133,125.895,123.3948,124.1059,64200.0],["2019-02-20",124.4346,127.2177,123.9683,126.5602,81800.0],["2019-02-21",126.9195,126.9195,124.3123,125.7344,94500.0],["2019-02-22",126.1626,128.1887,126.1626,127.0877,76700.0],["2019-02-25",127.8446,129.1291,126.5907,127.1718,65200.0],["2019-02-26",127.7987,131.6904,127.7987,130.8953,89100.0],["2019-02-27",131.0176,133.2808,130.2148,133.0361,119800.0],["2019-02-28",133.5025,133.5025,129.2285,129.4273,73900.0],["2019-03-01",129.0985,130.1078,124.557,127.0801,65900.0],["2019-03-04",127.1259,127.1259,124.9316,125.9943,45200.0],["2019-03-05",125.6732,127.103,125.4821,125.5509,48800.0],["2019-03-06",124.5799,125.375,121.7204,125.1533,56100.0],["2019-03-07",125.1992,125.1992,120.153,120.153,57300.0],["2019-03-08",119.5872,122.829,119.3196,122.225,31300.0],["2019-03-11",125.0004,125.031,122.4238,123.0049,49000.0],["2019-03-12",123.8306,123.8688,120.3441,120.627,74300.0],["2019-03-13",120.0765,121.0705,117.951,119.6713,59600.0],["2019-03-14",119.8089,120.4971,117.1788,120.0536,96100.0],["2019-03-15",120.5124,122.5308,120.1224,122.4467,126500.0],["2019-03-18",121.9345,124.9851,121.9345,124.6258,81700.0],["2019-03-19",125.2757,125.6809,124.0065,124.9698,75800.0],["2019-03-20",125.6962,126.6519,123.3489,125.9179,48900.0],["2019-03-21",125.4515,126.8737,123.7236,123.9759,66600.0],["2019-03-22",123.3107,124.5875,117.4082,117.5993,54600.0],["2019-03-25",118.0963,121.2693,117.3394,119.7401,83700.0],["2019-03-26",119.1285,121.4757,117.844,118.8532,55100.0],["2019-03-27",118.815,119.312,117.3776,118.2722,66700.0],["2019-03-28",117.8746,121.1087,116.9877,119.4955,67400.0],["2019-03-29",120.2065,123.8994,120.2065,123.6777,89700.0],["2019-04-01",124.2358,124.2358,121.858,122.6073,64500.0],["2019-04-02",122.9055,122.9055,121.1928,122.5308,64100.0],["2019-04-03",122.8061,126.6672,122.6149,123.4866,66700.0],["2019-04-04",123.0354,124.8093,123.0354,124.4193,59500.0],["2019-04-05",125.3368,126.5602,124.5188,126.5602,46500.0],["2019-04-08",126.4378,127.363,124.6411,125.2451,95500.0],["2019-04-09",125.6044,128.2957,124.6716,127.3171,73000.0],["2019-04-10",127.47,128.2651,123.6701,124.5875,55800.0],["2019-04-11",125.4057,125.4057,123.2878,124.4729,43000.0],["2019-04-12",123.9988,124.794,122.2403,123.1501,32600.0],["2019-04-15",122.5079,124.1594,122.2174,122.6914,36400.0],["2019-04-16",122.3091,124.19,122.3091,123.7006,23700.0],["2019-04-17",124.1212,126.3155,123.8994,125.5509,50600.0],["2019-04-18",125.161,125.8185,124.404,124.901,28200.0],["2019-04-22",123.8994,126.1091,123.7083,124.0065,42600.0],["2019-04-23",123.7924,124.8246,122.3626,124.297,44900.0],["2019-04-24",124.8399,125.4057,122.5767,124.4652,72000.0],["2019-04-25",123.3107,126.0555,122.0262,125.8644,43400.0],["2019-04-26",126.4531,126.4531,123.4101,125.1533,85200.0],["2019-04-29",125.5662,127.5082,120.9405,121.1775,66300.0],["2019-04-30",120.5659,126.239,120.4971,125.8109,75200.0],["2019-05-01",126.2467,126.3308,123.7924,123.8153,43700.0],["2019-05-02",123.0584,125.4209,123.0584,124.1364,69900.0],["2019-05-03",124.8246,126.5066,123.8994,125.6274,37200.0],["2019-05-06",123.5019,125.8185,123.1119,124.7405,54500.0],["2019-05-07",123.8153,125.635,122.095,125.4744,41300.0],["2019-05-08",125.4592,127.4165,124.5493,125.2451,61800.0],["2019-05-09",123.6013,125.8338,121.7281,124.7634,58500.0],["2019-05-10",124.0906,126.3767,122.4315,125.4821,42700.0],["2019-05-13",123.1043,125.8491,122.9284,123.6242,126500.0],["2019-05-14",124.3276,125.8415,122.7602,124.6258,95500.0],["2019-05-15",123.4636,123.7083,121.1852,123.0431,98900.0],["2019-05-16",123.3948,123.3948,121.1316,121.1928,54200.0],["2019-05-17",119.5643,123.4407,119.549,122.7679,47600.0],["2019-05-20",122.9055,123.5707,122.4467,122.5232,19900.0],["2019-05-21",122.7679,123.4483,122.0568,122.3626,35900.0],["2019-05-22",123.0125,123.433,122.3397,122.8749,32500.0],["2019-05-23",122.3779,125.4439,122.0492,123.7924,61900.0],["2019-05-24",124.5722,124.8704,123.563,124.0141,36300.0],["2019-05-28",123.7236,124.8552,122.7449,122.852,56300.0],["2019-05-29",122.2021,123.7159,121.1775,123.433,76600.0],["2019-05-30",123.8688,124.8322,122.3168,122.3168,150500.0],["2019-05-31",121.5292,121.5292,116.3684,121.2464,158500.0],["2019-06-03",121.5445,122.2021,118.6774,118.708,73500.0],["2019-06-04",119.5017,123.7196,119.4305,123.3951,63600.0],["2019-06-05",123.6246,126.4577,123.4347,126.4577,42400.0],["2019-06-06",126.0461,126.5289,124.685,126.3469,38000.0],["2019-06-07",126.521,128.6418,125.9749,127.7159,26700.0],["2019-06-10",128.6734,132.5036,128.6734,132.5036,35100.0],["2019-06-11",133.4848,134.8618,132.0129,134.5769,34900.0],["2019-06-12",134.379,135.0438,133.7381,134.1654,30600.0],["2019-06-13",134.8143,135.1467,133.5165,135.1467,37700.0],["2019-06-14",134.6402,135.2812,132.7331,133.5165,33000.0],["2019-06-17",133.4295,134.7747,131.9417,131.9417,25100.0],["2019-06-18",132.4323,134.7906,132.005,132.9388,36000.0],["2019-06-19",133.7381,133.9992,132.2028,133.0496,26500.0],["2019-06-20",135.2416,136.12,133.0971,135.479,59200.0],["2019-06-21",134.5136,136.0884,133.3582,133.5402,71500.0],["2019-06-24",133.2237,135.6769,132.8755,135.1388,81700.0],["2019-06-25",134.7114,134.8064,133.3582,134.2524,126000.0],["2019-06-26",133.8409,134.7668,133.3186,133.6827,92300.0],["2019-06-27",133.0496,135.2416,133.0021,134.1812,95700.0],["2019-06-28",133.6747,134.6956,127.2094,128.2856,89400.0],["2019-07-01",131.2216,131.2216,128.1353,128.618,37200.0],["2019-07-02",128.5943,130.177,127.1382,128.531,55600.0],["2019-07-03",128.4598,130.541,127.9612,129.2907,33800.0],["2019-07-05",128.4519,129.5993,127.5418,129.5993,67000.0],["2019-07-08",128.6022,131.0712,128.4597,130.3511,47600.0],["2019-07-09",130.541,131.1503,128.0641,128.9821,49000.0],["2019-07-10",130.0425,130.4381,127.4152,128.7051,58800.0],["2019-07-11",129.2353,129.4727,127.5814,128.6022,38400.0],["2019-07-12",128.5547,129.0849,126.0778,128.2619,142600.0],["2019-07-15",128.2778,131.4194,128.2144,130.7468,51400.0],["2019-07-16",131.0316,131.3878,129.9792,130.905,23100.0],["2019-07-17",131.2849,132.0367,129.5123,129.9475,36200.0],["2019-07-18",130.2008,130.3669,126.9404,128.6893,54200.0],["2019-07-19",129.6231,131.0317,127.8504,128.4044,25300.0],["2019-07-22",128.2303,130.1612,126.0224,126.0224,50900.0],["2019-07-23",127.1936,127.4627,122.3664,123.0865,46700.0],["2019-07-24",123.2685,124.4872,120.4197,122.9995,180600.0],["2019-07-25",123.2052,124.9145,122.3664,124.1627,48300.0],["2019-07-26",124.6692,124.6692,121.5196,121.8362,43200.0],["2019-07-29",122.4455,126.0936,121.2348,124.8354,67600.0],["2019-07-30",124.1232,126.0541,123.2923,125.0332,71900.0],["2019-07-31",124.1311,124.1311,119.5808,120.388,54800.0],["2019-08-01",120.1585,121.8441,119.0665,119.6046,50100.0],["2019-08-02",119.8103,119.8103,116.9693,117.2384,47000.0],["2019-08-05",114.3579,115.996,113.8356,114.8485,48000.0],["2019-08-06",114.5637,118.1959,114.5637,115.173,78000.0],["2019-08-07",114.6744,116.5262,114.4529,115.2205,68700.0],["2019-08-08",115.6874,116.6924,115.173,115.9802,36300.0],["2019-08-09",115.9643,117.1276,115.632,116.091,137600.0],["2019-08-12",113.7486,114.3817,112.5853,112.981,83400.0],["2019-08-13",112.4508,114.2867,111.6911,113.3529,115500.0],["2019-08-14",112.522,113.6536,110.5753,110.5753,91500.0],["2019-08-15",111.0896,111.0896,108.4624,110.1163,159000.0],["2019-08-16",109.871,113.068,109.871,112.0788,152300.0],["2019-08-19",112.973,113.068,108.4624,110.7652,122400.0],["2019-08-20",110.1717,113.6536,109.9184,111.9364,123000.0],["2019-08-21",113.0284,113.2342,112.1026,112.609,119800.0],["2019-08-22",113.5903,114.0968,110.7256,111.517,56300.0],["2019-08-23",111.6357,111.6357,109.7602,109.7997,32600.0],["2019-08-26",109.9184,111.5328,109.8393,111.3033,76300.0],["2019-08-27",111.5407,112.5141,110.4803,110.9314,113800.0],["2019-08-28",111.1767,111.5091,110.4012,110.4961,79100.0],["2019-08-29",110.235,114.6744,110.235,114.1838,98700.0],["2019-08-30",114.7457,116.6687,114.6191,116.637,60800.0],["2019-09-03",115.5291,115.727,113.5666,113.8831,55200.0],["2019-09-04",115.2126,116.5737,113.6536,115.4341,80800.0],["2019-09-05",116.6212,118.4492,116.0672,118.1327,69900.0],["2019-09-06",118.3305,121.5117,118.3305,120.1902,78700.0],["2019-09-09",120.9103,121.3535,117.2543,118.5125,96700.0],["2019-09-10",118.2197,121.1477,117.8399,119.929,115100.0],["2019-09-11",119.6283,121.5196,119.4938,120.2376,127900.0],["2019-09-12",119.842,122.7621,119.5808,120.7362,64300.0],["2019-09-13",121.4563,122.1132,120.3801,121.7016,89300.0],["2019-09-16",120.8786,122.8966,120.8786,121.7016,93700.0],["2019-09-17",121.4722,125.6742,120.6333,124.3922,112300.0],["2019-09-18",123.5692,125.2627,123.1261,124.9066,112000.0],["2019-09-19",124.0124,124.8354,121.9074,122.4218,130000.0],["2019-09-20",121.9628,126.5368,121.9628,125.0886,106300.0],["2019-09-23",124.2893,125.2469,123.5455,125.0332,51800.0],["2019-09-24",124.598,126.0541,121.5355,121.8045,94300.0],["2019-09-25",121.393,121.393,119.3909,120.7758,113100.0],["2019-09-26",120.1902,121.2268,118.5283,119.1772,80400.0],["2019-09-27",119.5729,119.5729,118.3146,118.6312,43200.0],["2019-09-30",118.196,121.3455,118.196,120.6808,96100.0],["2019-10-01",119.9369,122.2872,119.9369,121.6146,37200.0],["2019-10-02",120.8945,121.947,119.1931,119.4226,46000.0],["2019-10-03",118.7499,121.8282,118.7499,121.5434,31000.0],["2019-10-04",121.0923,124.0599,120.8707,123.2922,45600.0],["2019-10-07",123.5771,123.6246,121.3059,121.9232,55300.0],["2019-10-08",122.1211,124.0836,120.7679,122.7858,94800.0],["2019-10-09",123.5138,124.6375,121.1635,121.6304,75100.0],["2019-10-10",120.8153,124.1152,120.6016,123.4901,68700.0],["2019-10-11",124.0915,126.062,123.3714,124.5663,53300.0],["2019-10-14",124.5189,125.7454,124.0203,124.2735,63900.0],["2019-10-15",124.1706,125.7533,123.6088,123.7433,77900.0],["2019-10-16",123.1102,125.8879,123.1102,125.5238,62300.0],["2019-10-17",125.5713,126.7821,125.057,125.8167,63400.0],["2019-10-18",124.8987,126.8454,124.8987,125.9433,93700.0],["2019-10-21",125.1915,126.695,124.962,125.8483,75900.0],["2019-10-22",125.3418,126.3627,124.3368,124.6534,101000.0],["2019-10-23",124.2023,126.3152,124.2023,125.9433,27000.0],["2019-10-24",126.0145,129.1957,126.0145,129.1087,97100.0],["2019-10-25",129.2669,130.636,128.6972,130.4856,23300.0],["2019-10-28",130.6201,134.2841,130.2561,133.2079,75900.0],["2019-10-29",132.0604,133.9201,128.895,131.8547,53100.0],["2019-10-30",132.2503,132.2503,130.5806,131.7834,33200.0],["2019-10-31",131.1978,131.7676,129.3223,129.5835,24100.0],["2019-11-01",130.7547,130.7547,128.7288,129.7892,91600.0],["2019-11-04",129.6151,130.8022,129.2116,129.3698,96400.0],["2019-11-05",129.7813,129.8446,126.6001,129.3382,99100.0],["2019-11-06",128.6813,134.9251,128.0245,134.3474,79500.0],["2019-11-07",135.2179,136.8797,134.6798,136.0172,48500.0],["2019-11-08",135.21,135.8747,132.5431,133.3503,38700.0],["2019-11-11",132.2978,135.2654,132.2978,134.6718,29700.0],["2019-11-12",133.651,135.4316,133.5086,134.4661,60900.0],["2019-11-13",134.1496,135.7164,133.1129,135.3682,49700.0],["2019-11-14",134.6798,135.6294,133.4848,134.6877,17000.0],["2019-11-15",135.4078,136.5394,134.4503,135.9934,23100.0],["2019-11-18",135.938,136.3891,135.3603,136.0488,23000.0],["2019-11-19",136.3337,138.6603,136.3337,138.225,46600.0],["2019-11-20",137.5682,138.9372,137.5682,138.684,59000.0],["2019-11-21",138.138,139.4437,137.3387,137.9955,66400.0],["2019-11-22",137.7977,138.7315,136.9905,138.1142,31300.0],["2019-11-25",137.4811,139.1351,137.4099,138.3437,62900.0],["2019-11-26",138.0826,138.138,135.5661,136.2625,85300.0],["2019-11-27",136.4682,138.2171,136.4603,138.1933,43400.0],["2019-11-29",138.2725,138.2725,135.5661,135.6848,16100.0],["2019-12-02",135.5424,135.9064,131.1187,132.2108,53400.0],["2019-12-03",132.1633,134.7826,132.1633,133.7301,65600.0],["2019-12-04",134.292,135.3049,133.0733,133.6827,65100.0],["2019-12-05",133.9834,134.7272,132.6539,132.9467,44700.0],["2019-12-06",133.4769,134.6402,133.105,134.197,64800.0],["2019-12-09",134.1337,135.9697,133.8805,134.9884,43900.0],["2019-12-10",135.3128,139.3329,133.8726,138.5415,140500.0],["2019-12-11",139.3804,141.9997,137.948,141.5645,35500.0],["2019-12-12",141.2559,143.163,141.2559,143.0443,46700.0],["2019-12-13",143.7486,151.5355,143.2026,150.6571,111400.0],["2019-12-16",151.4959,151.4959,149.1694,150.483,51500.0],["2019-12-17",150.0636,151.0211,145.3076,145.8457,74600.0],["2019-12-18",146.0356,150.1111,144.8249,148.6471,51700.0],["2019-12-19",148.2989,148.75,147.5709,147.7133,55000.0],["2019-12-20",147.8953,148.837,147.0406,147.4759,56700.0],["2019-12-23",147.3018,148.8528,146.1543,147.2622,31600.0],["2019-12-24",147.7766,148.6946,146.732,147.3493,19300.0],["2019-12-26",148.4888,150.0636,146.7162,149.7233,16600.0],["2019-12-27",151.1715,151.2744,148.655,149.5809,20300.0],["2019-12-30",149.755,150.4118,146.2968,147.7054,25800.0],["2019-12-31",147.5551,149.2723,146.4392,148.291,13400.0],["2020-01-02",148.378,151.678,148.2514,151.6621,34500.0],["2020-01-03",150.4988,153.3635,149.8658,151.219,23200.0],["2020-01-06",150.0952,150.6729,147.9269,149.0823,29200.0],["2020-01-07",148.2673,150.8708,146.7162,150.1665,38000.0],["2020-01-08",150.7996,153.3161,149.8974,153.1894,70300.0],["2020-01-09",154.1549,154.1549,151.5355,154.147,38000.0],["2020-01-10",155.1045,157.5418,155.1045,156.4498,38100.0],["2020-01-13",156.2441,159.0375,155.7376,158.539,25600.0],["2020-01-14",156.0541,159.1958,156.0541,158.6972,49700.0],["2020-01-15",159.6231,166.4841,158.8476,165.2575,44300.0],["2020-01-16",165.9618,165.9618,160.7864,161.6094,54300.0],["2020-01-17",161.5936,163.5561,160.7072,162.5432,39800.0],["2020-01-21",161.19,163.0734,160.7072,161.19,64300.0],["2020-01-22",160.3116,161.4115,159.9396,161.1267,33900.0],["2020-01-23",160.3116,160.5411,158.3491,159.7339,22000.0],["2020-01-24",160.8893,160.8893,156.5289,158.2936,31800.0],["2020-01-27",154.875,156.062,151.765,152.9916,30800.0],["2020-01-28",153.0628,157.0037,153.0628,156.7109,31200.0],["2020-01-29",156.2124,157.8268,155.8484,156.8851,22700.0],["2020-01-30",155.3182,156.4498,153.3556,155.2628,17400.0],["2020-01-31",153.6959,154.4794,151.3219,152.5643,20600.0],["2020-02-03",153.1499,155.0333,152.6118,155.0333,38800.0],["2020-02-04",157.3757,158.8001,154.1074,155.7534,60500.0],["2020-02-05",157.8663,160.4619,157.6052,158.721,24000.0],["2020-02-06",158.539,159.2512,156.7901,157.3678,35000.0],["2020-02-07",155.4923,157.4152,152.4139,155.0254,19300.0],["2020-02-10",155.6426,156.3944,153.6959,155.8642,28100.0],["2020-02-11",156.8217,162.4561,155.785,161.4432,19800.0],["2020-02-12",161.2454,161.7756,159.3619,159.4886,36600.0],["2020-02-13",158.4282,158.4282,153.2923,155.9433,26900.0],["2020-02-14",156.2915,158.2145,156.2836,157.6052,15800.0],["2020-02-18",156.3153,158.0009,154.3765,154.9067,24600.0],["2020-02-19",155.1045,157.8742,155.1045,157.708,24600.0],["2020-02-20",156.3232,156.9879,154.7247,155.3103,20800.0],["2020-02-21",154.5506,159.0454,153.8304,156.7505,32200.0],["2020-02-24",152.6513,152.6513,145.4026,147.3335,34800.0],["2020-02-25",146.5104,146.5104,136.033,136.674,54500.0],["2020-02-26",136.6186,141.8019,136.6186,138.866,142800.0],["2020-02-27",135.7006,137.7185,122.398,130.7705,132700.0],["2020-02-28",124.9541,132.2899,123.3714,132.1554,110200.0],["2020-03-02",131.7518,131.7518,126.9562,129.0137,90000.0],["2020-03-03",130.4619,131.918,128.99,129.9792,50200.0],["2020-03-04",131.3561,133.3503,129.4569,133.0733,87600.0],["2020-03-05",130.5727,132.0446,123.1815,123.9016,70000.0],["2020-03-06",121.0765,124.0045,120.1189,122.4059,109400.0],["2020-03-09",111.6911,118.6708,110.4803,115.0147,103500.0],["2020-03-10",119.3355,119.6283,112.5061,118.9636,95500.0],["2020-03-11",116.5658,116.5658,111.24,113.0363,44500.0],["2020-03-12",110.7889,110.7889,93.6246,104.5768,110000.0],["2020-03-13",109.1271,109.1271,103.0416,106.761,88600.0],["2020-03-16",93.8936,97.9058,90.9419,91.4563,109400.0],["2020-03-17",92.7382,92.7382,85.2046,89.929,97800.0],["2020-03-18",86.2571,86.2571,77.481,78.7947,67200.0],["2020-03-19",77.8609,77.8609,70.6279,70.6992,67800.0],["2020-03-20",71.6409,73.0099,65.2072,67.2331,109300.0],["2020-03-23",66.418,68.705,65.4288,66.4575,118400.0],["2020-03-24",68.7524,75.9458,68.7129,75.7796,136300.0],["2020-03-25",75.9696,81.7543,75.3444,79.9105,91100.0],["2020-03-26",80.9551,83.0759,78.3673,81.8888,70600.0],["2020-03-27",79.1349,80.8284,76.1832,77.6393,73400.0],["2020-03-30",79.4831,79.4831,75.012,76.0487,116400.0],["2020-03-31",75.7717,76.9746,73.9041,74.4977,239900.0],["2020-04-01",71.4826,72.9149,70.438,70.6833,82200.0],["2020-04-02",70.8891,73.825,69.9553,70.7625,67400.0],["2020-04-03",69.9236,70.4301,64.954,65.9511,59000.0],["2020-04-06",66.236,72.456,66.236,69.7416,58300.0],["2020-04-07",72.5826,75.2811,70.0502,70.7704,66500.0],["2020-04-08",77.5522,77.5522,70.8416,72.2185,82600.0],["2020-04-09",76.3177,76.476,73.1919,74.7746,129000.0],["2020-04-13",75.8271,75.8271,72.8358,74.7034,70100.0],["2020-04-14",75.7717,76.9429,75.2415,75.9696,165900.0],["2020-04-15",74.6005,75.4314,73.9516,74.5768,56900.0],["2020-04-16",76.2307,76.2307,73.6272,75.6135,113000.0],["2020-04-17",77.9083,80.5831,77.6868,80.3299,158100.0],["2020-04-20",79.5148,79.5148,77.2595,78.0429,49900.0],["2020-04-21",77.6393,77.7422,74.0228,75.1782,71900.0],["2020-04-22",76.2544,76.9587,75.194,76.9587,237100.0],["2020-04-23",78.6601,78.6601,75.5897,76.3415,102300.0],["2020-04-24",76.3573,76.3573,73.5401,74.7825,80300.0],["2020-04-27",75.566,77.394,75.2573,76.8638,111700.0],["2020-04-28",78.3199,78.7868,77.4494,77.9479,61500.0],["2020-04-29",79.1508,81.0025,78.8105,79.6335,131100.0],["2020-04-30",79.127,79.4673,76.8163,78.9055,286900.0],["2020-05-01",77.0141,78.7314,73.2552,75.2652,78000.0],["2020-05-04",74.9804,84.4291,74.9804,84.2075,91600.0],["2020-05-05",84.8089,88.2275,82.6723,86.5657,154100.0],["2020-05-06",86.4945,87.6578,86.4074,86.7873,103200.0],["2020-05-07",87.365,88.5441,82.4111,82.419,145600.0],["2020-05-08",83.614,85.3391,83.068,83.8672,66100.0],["2020-05-11",83.1234,83.1234,80.1558,80.2903,85900.0],["2020-05-12",80.7176,82.0629,78.7155,79.2853,100500.0],["2020-05-13",79.4911,81.0184,76.8163,78.2724,55500.0],["2020-05-14",76.8084,79.8313,76.4523,79.5464,69000.0],["2020-05-15",79.4278,79.5306,75.9696,76.6264,86500.0],["2020-05-18",78.3752,84.0017,78.3752,83.0917,60800.0],["2020-05-19",82.8464,83.0521,76.6422,76.6422,73600.0],["2020-05-20",77.9796,79.5069,77.7817,79.1349,113000.0],["2020-05-21",79.3486,79.7047,77.1012,77.8371,85200.0],["2020-05-22",78.581,79.1983,76.5077,78.9292,296300.0],["2020-05-26",81.0658,84.7456,81.0658,82.5536,84500.0],["2020-05-27",84.0809,84.0967,81.7622,82.514,149000.0],["2020-05-28",83.883,84.9197,81.8176,83.3845,187700.0],["2020-05-29",83.7169,83.7169,80.2903,82.0392,141500.0],["2020-06-01",81.8968,89.7865,81.8968,88.552,94400.0],["2020-06-02",89.3829,95.7058,89.3829,95.0648,144300.0],["2020-06-03",96.4972,102.7646,96.4972,100.4143,109000.0],["2020-06-04",100.0028,102.369,98.1432,102.369,111200.0],["2020-06-05",105.1941,108.2329,104.2445,106.389,117300.0],["2020-06-08",106.6423,111.0896,106.6423,110.6544,179900.0],["2020-06-09",109.2062,109.2933,104.8855,106.6739,190900.0],["2020-06-10",105.8193,107.0459,99.5834,99.6388,70500.0],["2020-06-11",96.8849,97.3993,90.9577,92.3267,94900.0],["2020-06-12",95.6821,99.6309,95.3497,96.7029,203700.0],["2020-06-15",94.3842,96.6238,92.8569,95.7295,88700.0],["2020-06-16",98.8633,99.3539,96.5921,96.8374,110800.0],["2020-06-17",97.2568,99.259,94.044,94.6454,67800.0],["2020-06-18",93.5613,94.6533,92.667,92.7383,126100.0],["2020-06-19",94.7324,95.9036,91.5117,92.3426,220000.0],["2020-06-22",91.9548,92.58,90.0635,90.0793,48500.0],["2020-06-23",90.9894,94.8037,90.9894,93.1497,82000.0],["2020-06-24",91.662,93.4109,89.9131,90.2851,58000.0],["2020-06-25",89.5254,91.9073,88.3463,89.5966,68100.0],["2020-06-26",89.3513,89.3513,86.906,87.6182,36000.0],["2020-06-29",88.2592,89.7707,87.642,89.4146,70400.0],["2020-06-30",88.8131,90.6332,87.8635,88.8606,116100.0],["2020-07-01",88.9239,91.8519,88.9239,91.393,59600.0],["2020-07-02",93.3951,94.7404,91.6541,91.6699,63900.0],["2020-07-06",94.4317,94.4317,89.4225,90.1664,76100.0],["2020-07-07",89.1218,90.8944,88.2038,88.2276,52100.0],["2020-07-08",87.7053,88.7419,86.0988,87.2542,70200.0],["2020-07-09",87.5312,87.5312,83.519,83.5428,88000.0],["2020-07-10",83.4874,84.524,81.6594,83.7485,59600.0],["2020-07-13",83.8989,84.8485,81.2162,81.604,56000.0],["2020-07-14",80.5752,81.6752,80.0608,80.8759,41400.0],["2020-07-15",82.3162,84.5082,81.5407,81.873,108600.0],["2020-07-16",81.3191,82.8622,80.5515,80.9234,66200.0],["2020-07-17",80.5356,81.7939,78.7551,78.7551,48000.0],["2020-07-20",79.1745,79.1745,78.1932,78.4148,67500.0],["2020-07-21",79.6968,80.2349,79.4436,79.7206,127700.0],["2020-07-22",78.9688,82.4349,78.9134,82.055,54700.0],["2020-07-23",82.419,82.7356,79.7838,81.7068,49500.0],["2020-07-24",81.6831,81.9442,77.9875,78.217,45400.0],["2020-07-27",77.9875,79.4911,76.848,79.2695,66800.0],["2020-07-28",78.6364,79.404,77.1645,77.3069,106300.0],["2020-07-29",78.2012,78.8975,77.1566,78.0983,48500.0],["2020-07-30",77.2357,77.7105,75.8113,77.5918,74600.0],["2020-07-31",77.8609,79.0954,76.3494,79.0004,83800.0],["2020-08-03",79.0479,79.0479,76.658,76.9904,240300.0],["2020-08-04",76.4444,77.8925,76.1674,77.3386,111900.0],["2020-08-05",77.5127,79.9975,77.2753,78.945,70000.0],["2020-08-06",78.3278,82.2924,78.3278,82.1896,64200.0],["2020-08-07",81.509,81.9759,80.1004,81.0184,57200.0],["2020-08-10",81.1054,84.8406,81.1054,84.4212,43400.0],["2020-08-11",85.1334,88.647,85.1334,88.4333,56700.0],["2020-08-12",88.916,89.3908,84.4528,85.7586,37300.0],["2020-08-13",85.4816,88.3384,85.26,87.6736,62600.0],["2020-08-14",87.1909,91.9548,87.1909,91.7253,56700.0],["2020-08-17",91.5908,93.585,91.3692,92.4692,83700.0],["2020-08-18",93.0864,93.6641,91.8045,92.1131,80600.0],["2020-08-19",91.7807,92.5246,88.7815,88.8923,57200.0],["2020-08-20",87.9743,89.2009,87.1355,88.8132,25400.0],["2020-08-21",88.3383,89.0664,86.2333,86.5894,34600.0],["2020-08-24",86.447,89.6441,86.447,89.2326,44500.0],["2020-08-25",89.5095,91.0527,89.2088,91.0368,26700.0],["2020-08-26",90.8074,90.8944,86.8348,87.8002,33800.0],["2020-08-27",87.7765,89.8498,87.7765,89.5016,39700.0],["2020-08-28",89.4067,93.4426,89.3592,93.4426,44800.0],["2020-08-31",93.4267,94.0361,89.4225,89.7865,39200.0],["2020-09-01",89.7865,92.5088,89.7865,91.8678,30000.0],["2020-09-02",91.393,91.393,88.37,88.9398,111700.0],["2020-09-03",88.8923,89.7707,86.6844,87.452,182800.0],["2020-09-04",88.5124,90.3405,87.2621,89.0268,63600.0],["2020-09-08",88.2038,90.0951,87.0484,89.5254,43100.0],["2020-09-09",90.2534,90.6649,88.3858,88.7261,63400.0],["2020-09-10",88.7023,91.5512,88.5757,88.8606,74100.0],["2020-09-11",89.5966,90.1268,85.5053,86.8189,58700.0],["2020-09-14",88.6311,92.2793,87.5628,91.9706,84500.0],["2020-09-15",92.2239,92.7066,90.4354,91.0368,77800.0],["2020-09-16",91.5196,94.3763,90.9735,92.3821,76800.0],["2020-09-17",91.1714,92.3663,90.7836,91.844,63900.0],["2020-09-18",91.6858,92.1922,89.8024,89.8024,240300.0],["2020-09-21",87.7369,87.8477,84.4053,86.7161,47400.0],["2020-09-22",87.1276,87.6736,82.696,83.0996,55900.0],["2020-09-23",84.0809,84.5161,82.4744,83.8039,61800.0],["2020-09-24",83.3766,89.0347,82.7356,87.8319,30400.0],["2020-09-25",87.7765,87.7765,84.7773,87.5232,29600.0],["2020-09-28",88.7103,90.8786,87.729,90.6016,37200.0],["2020-09-29",90.1426,91.5433,89.5966,90.5541,64500.0],["2020-09-30",90.7599,94.0915,90.7599,91.8203,49900.0],["2020-10-01",88.7024,91.4404,87.2384,87.6973,71700.0],["2020-10-02",86.2729,89.3196,85.7032,88.8844,38300.0],["2020-10-05",89.5254,91.5275,89.5254,90.9894,29200.0],["2020-10-06",91.4167,91.4167,88.4333,89.5649,88200.0],["2020-10-07",89.1297,91.9944,87.9031,91.0368,70900.0],["2020-10-08",91.1793,92.303,90.3879,91.5671,45300.0],["2020-10-09",91.5829,93.126,91.2109,92.6354,57000.0],["2020-10-12",92.3821,94.3051,92.3821,94.1389,42600.0],["2020-10-13",93.221,93.221,90.4433,90.6016,96300.0],["2020-10-14",91.1872,91.6699,88.8052,89.4146,71600.0],["2020-10-15",88.6628,91.0685,88.4016,89.3117,41600.0],["2020-10-16",89.0347,90.2455,88.7894,89.747,35400.0],["2020-10-19",90.3642,90.4513,88.6391,88.8686,21700.0],["2020-10-20",89.288,92.667,89.288,92.667,49300.0],["2020-10-21",93.4505,96.1411,92.9757,95.4209,66100.0],["2020-10-22",96.1015,96.9245,94.8591,95.8957,57000.0],["2020-10-23",95.8324,98.0166,95.1756,97.8029,54000.0],["2020-10-26",96.3231,96.5763,94.7166,96.3547,53500.0],["2020-10-27",96.1015,96.3864,95.0332,95.6108,53700.0],["2020-10-28",93.8857,94.2497,92.1685,92.1685,163700.0],["2020-10-29",91.8598,92.2159,88.9239,89.557,62700.0],["2020-10-30",89.9923,91.4246,89.4779,91.2822,65600.0],["2020-11-02",91.2268,91.4009,90.2138,90.7045,17900.0],["2020-11-03",92.208,94.1548,91.3613,94.0598,40800.0],["2020-11-04",93.9332,98.4993,93.7433,96.7108,25700.0],["2020-11-05",97.8899,101.7201,97.2173,101.0949,42500.0],["2020-11-06",104.4265,105.0437,101.5539,101.5618,42800.0],["2020-11-09",110.971,120.3564,110.971,118.5125,132300.0],["2020-11-10",118.9398,120.2851,116.3205,119.7153,93600.0],["2020-11-11",120.1031,121.4088,117.6895,119.0823,94300.0],["2020-11-12",117.6895,119.4384,117.1355,118.0614,88400.0],["2020-11-13",119.2722,120.5225,118.101,120.293,39200.0],["2020-11-16",124.1311,127.6763,122.2556,122.6592,51500.0],["2020-11-17",122.6592,123.8383,120.665,122.9915,40700.0],["2020-11-18",122.6908,125.1757,120.847,121.2822,77700.0],["2020-11-19",122.0498,124.0757,119.4146,124.0045,35400.0],["2020-11-20",123.9253,123.9728,121.3851,122.3268,37500.0],["2020-11-23",123.8778,125.2311,121.0686,123.2369,36400.0],["2020-11-24",124.685,126.2044,123.3397,123.6484,82200.0],["2020-11-25",122.9757,124.2181,120.6175,121.1319,60100.0],["2020-11-27",121.947,122.0736,120.6175,120.8945,16100.0],["2020-11-30",120.5779,121.0527,117.6499,118.3067,73800.0],["2020-12-01",120.57,124.9699,120.57,122.5009,80100.0],["2020-12-02",122.1052,123.0074,121.6304,122.5009,55000.0],["2020-12-03",123.7038,123.7038,121.1635,122.2951,38400.0],["2020-12-04",119.8894,123.1577,119.8894,121.1714,59600.0],["2020-12-07",120.665,121.1002,119.47,120.6887,47100.0],["2020-12-08",121.393,123.5455,120.5384,121.3772,42400.0],["2020-12-09",120.3405,124.962,120.3405,123.8304,66600.0],["2020-12-10",122.9124,125.9037,122.0498,125.0491,56800.0],["2020-12-11",123.862,126.1807,122.3031,124.5821,187300.0],["2020-12-14",124.5901,125.9828,123.0944,125.0332,92700.0],["2020-12-15",124.9383,126.8771,123.9095,126.7821,54400.0],["2020-12-16",126.5051,128.2936,125.1124,128.2778,61700.0],["2020-12-17",129.2036,133.1366,129.2036,132.369,85200.0],["2020-12-18",131.8705,134.5294,129.6151,131.9417,70100.0],["2020-12-21",129.9,129.9,125.2944,126.6238,99500.0],["2020-12-22",126.521,127.4231,125.421,126.4339,114900.0],["2020-12-23",127.6051,128.0087,124.1073,127.3756,98100.0],["2020-12-24",127.4389,127.708,126.6397,126.8533,12700.0],["2020-12-28",127.8029,127.8346,123.4584,126.3864,46000.0],["2020-12-29",127.0432,130.8259,126.2915,130.3827,53800.0],["2020-12-30",130.8259,131.6014,128.7288,129.3065,76200.0],["2020-12-31",128.8317,131.3561,126.885,130.5173,37300.0],["2021-01-04",132.0208,132.0841,128.9346,130.0978,70900.0],["2021-01-05",130.4935,132.1633,129.8525,132.0762,27200.0],["2021-01-06",133.2237,142.9968,133.2237,141.5487,57800.0],["2021-01-07",141.6199,143.986,136.4049,136.761,50800.0],["2021-01-08",138.4861,138.9847,135.7481,137.4653,52400.0],["2021-01-11",136.8481,136.8481,135.2179,136.1042,30100.0],["2021-01-12",135.8193,137.3862,132.187,133.2711,60400.0],["2021-01-13",133.2712,134.2366,131.7281,132.5906,50000.0],["2021-01-14",133.5956,134.0625,131.8942,133.4294,54800.0],["2021-01-15",132.7805,132.7805,128.9979,129.6626,43300.0],["2021-01-19",130.6439,132.7805,130.1295,131.2137,29900.0],["2021-01-20",130.9288,131.3165,128.3015,128.8475,30400.0],["2021-01-21",131.1662,131.1662,126.8771,128.349,18300.0],["2021-01-22",126.7267,127.5022,123.5929,127.3519,43600.0],["2021-01-25",126.1332,127.4152,122.9599,126.5526,39700.0],["2021-01-26",128.1432,131.4273,126.5526,130.0583,69000.0],["2021-01-27",128.0957,129.8129,124.4318,128.7446,75900.0],["2021-01-28",129.9396,130.4223,124.9699,128.0166,41600.0],["2021-01-29",126.7583,126.7583,123.403,124.0124,74100.0],["2021-02-01",125.5159,131.0316,124.8987,130.8417,54300.0],["2021-02-02",130.8813,133.4215,129.8684,132.1791,49300.0],["2021-02-03",132.1712,132.4719,129.5676,130.4698,70300.0],["2021-02-04",131.5064,132.1633,129.3777,130.6518,42300.0],["2021-02-05",129.2195,135.3682,127.8267,135.3366,80500.0],["2021-02-08",135.1229,138.6207,135.1229,137.9718,133400.0],["2021-02-09",139.0401,139.871,136.4682,136.4682,122500.0],["2021-02-10",136.9035,136.9035,134.6006,136.0172,67500.0],["2021-02-11",136.3891,137.6078,132.6223,134.205,44800.0],["2021-02-12",132.8597,135.0359,132.4798,134.7747,33100.0],["2021-02-16",136.0805,137.2991,135.4949,136.7452,29100.0],["2021-02-17",135.5819,142.2292,135.5028,141.7861,48800.0],["2021-02-18",140.1084,141.3983,136.1121,137.4653,48400.0],["2021-02-19",137.1092,138.5257,136.8797,137.0143,31600.0],["2021-02-22",136.1042,137.4653,134.4028,134.4028,36300.0],["2021-02-23",135.0834,143.0997,133.7143,142.0156,55200.0],["2021-02-24",141.5249,147.9507,141.5249,146.9061,63700.0],["2021-02-25",149.6917,149.6917,144.1918,146.5579,105700.0],["2021-02-26",147.4284,148.8528,145.1097,147.3097,42100.0],["2021-03-01",150.483,150.5542,146.0435,146.4471,53000.0],["2021-03-02",145.3313,148.8687,144.2947,147.9823,51400.0],["2021-03-03",147.2306,147.2306,144.0256,145.0544,75100.0],["2021-03-04",144.7062,146.7004,137.8531,138.5415,41600.0],["2021-03-05",139.9581,140.9789,134.1416,135.5582,73600.0],["2021-03-08",135.028,135.028,130.8259,131.2928,124600.0],["2021-03-09",132.8834,136.8164,131.1662,132.2741,59800.0],["2021-03-10",131.8626,134.205,131.1899,133.6035,46800.0],["2021-03-11",134.4503,137.2516,133.6431,135.756,48400.0],["2021-03-12",135.4157,139.8948,134.9726,139.6811,76700.0],["2021-03-15",138.961,143.4242,138.8344,142.2926,32200.0],["2021-03-16",140.9552,144.2867,140.9552,143.9623,52700.0],["2021-03-17",144.081,150.0398,144.081,148.3701,56200.0],["2021-03-18",148.5521,153.4031,148.5521,151.2269,72700.0],["2021-03-19",149.3751,150.3564,139.1113,141.2954,171700.0],["2021-03-22",141.3192,142.5537,140.5041,141.8415,45200.0],["2021-03-23",141.9998,141.9998,135.1862,135.7323,33900.0],["2021-03-24",136.6423,137.956,134.474,134.8855,40100.0],["2021-03-25",134.6956,134.6956,129.8684,131.7914,50900.0],["2021-03-26",133.4057,134.7668,130.3432,134.4819,72200.0],["2021-03-29",132.6697,137.6948,131.4986,136.2387,74300.0],["2021-03-30",137.1804,137.7898,134.0942,137.4732,44900.0],["2021-03-31",138.5495,141.1293,136.4286,140.694,119100.0],["2021-04-01",141.9602,144.6745,141.0264,143.1788,62000.0],["2021-04-05",142.9573,145.5371,141.066,144.1522,43200.0],["2021-04-06",146.3838,146.3838,144.5321,145.1493,40500.0],["2021-04-07",144.0652,147.563,144.0652,146.3759,54600.0],["2021-04-08",146.4867,150.942,146.2018,149.0902,62000.0],["2021-04-09",149.755,149.755,143.3371,145.8378,50500.0],["2021-04-12",142.9652,143.1235,138.6523,139.8077,39200.0],["2021-04-13",139.7127,144.54,139.0955,143.9306,47600.0],["2021-04-14",142.4904,146.186,142.4904,143.717,27400.0],["2021-04-15",143.2501,144.817,142.4113,142.4825,28600.0],["2021-04-16",141.4933,143.6774,140.8286,142.6961,25000.0],["2021-04-19",143.3451,143.4479,139.7523,140.1322,26000.0],["2021-04-20",138.9214,139.0005,136.2229,137.5049,55600.0],["2021-04-21",136.6977,142.2846,136.6977,140.8681,41400.0],["2021-04-22",142.1026,142.4983,141.153,141.248,33800.0],["2021-04-23",140.3696,142.5853,139.0559,141.3825,44600.0],["2021-04-26",140.6228,140.6228,136.3812,137.5286,17500.0],["2021-04-27",137.0696,138.4703,136.0251,137.1804,22300.0],["2021-04-28",137.9006,137.9164,135.5186,137.1013,23600.0],["2021-04-29",138.3674,139.1034,133.9359,135.0675,34300.0],["2021-04-30",135.6769,136.0488,133.4928,134.6086,31700.0],["2021-05-03",134.569,137.5761,134.569,137.2437,12500.0],["2021-05-04",136.4049,140.1163,136.0725,138.5969,25700.0],["2021-05-05",138.5969,140.148,138.4861,139.7127,15200.0],["2021-05-06",140.7969,141.5882,139.2933,141.2559,22300.0],["2021-05-07",142.6882,143.7091,141.2084,143.1393,22900.0],["2021-05-10",143.2263,148.3305,142.7674,146.8665,24900.0],["2021-05-11",145.6716,146.5421,142.4745,145.086,43600.0],["2021-05-12",145.1414,145.64,141.0976,141.8732,26700.0],["2021-05-13",139.3883,144.3659,139.3883,142.53,20400.0],["2021-05-14",144.3896,148.5917,144.3896,148.3306,13400.0],["2021-05-17",148.1485,148.8291,145.9328,147.5313,20300.0],["2021-05-18",148.4572,148.4572,145.2126,145.814,11900.0],["2021-05-19",145.3551,145.4342,142.0472,145.3234,16400.0],["2021-05-20",146.0356,147.9349,144.2234,146.7241,40100.0],["2021-05-21",147.9111,147.9111,146.1543,146.6291,22700.0],["2021-05-24",148.1564,148.1564,145.0306,147.4996,16600.0],["2021-05-25",148.6945,148.8528,140.6544,140.7652,28600.0],["2021-05-26",142.3163,144.0652,140.0214,142.8148,17700.0],["2021-05-27",143.9385,144.809,138.4307,138.866,62700.0],["2021-05-28",140.789,140.789,134.292,139.776,93800.0],["2021-06-01",141.5091,144.4925,140.3221,143.3925,37400.0],["2021-06-02",144.4846,144.4846,141.153,142.6803,39800.0],["2021-06-03",140.7969,140.7969,136.1279,137.9876,79500.0],["2021-06-04",137.6711,139.3725,135.9697,138.5178,54300.0],["2021-06-07",138.0667,143.5033,138.0667,139.507,78000.0],["2021-06-08",140.0926,140.2746,137.4574,138.9293,83800.0],["2021-06-09",140.1796,145.7982,140.0609,144.3105,89300.0],["2021-06-10",144.7141,149.5017,142.4745,147.8241,58600.0],["2021-06-11",148.2198,152.0974,147.5075,151.8125,380300.0],["2021-06-14",150.5463,152.9362,148.4176,149.565,27600.0],["2021-06-15",151.7413,151.7413,148.0536,150.6888,29100.0],["2021-06-16",150.2377,152.0736,146.3918,147.4363,38400.0],["2021-06-17",146.2968,148.7737,143.7328,145.7666,32900.0],["2021-06-18",145.7112,145.7112,142.5062,143.7803,41700.0],["2021-06-21",144.9277,147.3097,143.5904,146.5104,36600.0],["2021-06-22",145.909,145.909,138.8106,140.8206,64000.0],["2021-06-23",142.1026,146.7558,142.1026,144.5004,82400.0],["2021-06-24",146.1148,150.1981,145.6875,149.4543,52300.0],["2021-06-25",149.4464,150.8312,148.6233,150.6492,31300.0],["2021-06-28",150.9103,150.9103,146.9694,147.3097,28800.0],["2021-06-29",146.1385,147.5946,145.1414,145.6241,25400.0],["2021-06-30",146.4155,147.0248,143.8832,146.3205,22800.0],["2021-07-01",146.2493,146.6925,144.5321,146.5184,17900.0],["2021-07-02",147.5788,149.5334,146.9299,148.6154,21300.0],["2021-07-06",149.0032,149.0032,144.5954,146.1702,13600.0],["2021-07-07",146.4946,150.0478,146.2572,149.8578,23000.0],["2021-07-08",147.278,149.6125,147.278,148.101,23300.0],["2021-07-09",149.5571,150.0478,148.1565,149.3435,20800.0],["2021-07-12",147.7608,149.5255,146.6054,147.3889,19800.0],["2021-07-13",148.0931,148.0931,142.3005,142.9652,21800.0],["2021-07-14",142.4429,144.8011,140.7336,144.6745,20700.0],["2021-07-15",143.5508,144.8882,142.2846,143.1947,37800.0],["2021-07-16",143.7803,145.0939,142.2134,144.4292,15400.0],["2021-07-19",141.8336,142.9969,137.4416,138.8027,39000.0],["2021-07-20",139.5624,141.3429,139.2459,140.0689,24800.0],["2021-07-21",139.8473,142.0077,137.5365,141.3825,29800.0],["2021-07-22",142.4429,142.7436,139.5466,141.3271,12700.0],["2021-07-23",141.9839,145.5925,141.8652,142.3638,30700.0],["2021-07-26",142.9731,143.8832,141.4696,143.076,29500.0],["2021-07-27",142.6724,142.6724,138.7394,140.2113,29600.0],["2021-07-28",141.7861,144.635,141.7861,143.6141,42100.0],["2021-07-29",142.2055,145.1889,142.2055,144.6587,25400.0],["2021-07-30",144.7932,144.7932,142.6091,143.4084,26600.0],["2021-08-02",144.5875,144.7695,143.0206,143.804,21300.0],["2021-08-03",144.2551,144.2551,142.8148,143.0127,10700.0],["2021-08-04",141.7465,142.1264,140.6386,140.789,15000.0],["2021-08-05",140.3696,141.794,140.3696,141.6041,15000.0],["2021-08-06",142.7595,142.7595,140.2192,140.8206,9500.0],["2021-08-09",139.5782,139.8473,137.6552,138.6682,10500.0],["2021-08-10",138.6444,140.7178,138.0034,140.7178,13400.0],["2021-08-11",140.8681,142.2451,139.1667,139.9581,14000.0],["2021-08-12",140.5674,140.5674,138.4941,138.7077,17200.0],["2021-08-13",139.143,139.5466,138.0509,139.412,19100.0],["2021-08-16",137.5286,140.3379,137.1884,138.6998,20200.0],["2021-08-17",138.4387,138.4387,134.4424,135.4553,21400.0],["2021-08-18",135.21,136.4128,135.1862,135.7402,9900.0],["2021-08-19",133.4057,134.8935,131.1899,134.8776,33800.0],["2021-08-20",133.8805,134.2208,131.9575,132.8913,14700.0],["2021-08-23",132.187,136.2625,130.9525,135.8035,14200.0],["2021-08-24",136.5078,141.1372,136.5078,140.3142,30800.0],["2021-08-25",139.5703,141.0185,138.684,140.0056,14300.0],["2021-08-26",136.9509,138.9372,136.9509,138.9214,8500.0],["2021-08-27",137.956,141.6436,137.956,141.2717,16400.0],["2021-08-30",142.3559,142.4666,141.0501,141.9206,6900.0],["2021-08-31",141.7465,143.1788,139.9818,141.4774,18300.0],["2021-09-01",143.2264,145.4105,141.2638,144.3976,27800.0],["2021-09-02",144.1918,147.5708,144.1918,144.7616,26000.0],["2021-09-03",146.2256,146.2256,144.6666,145.1731,7500.0],["2021-09-07",144.0969,149.7075,144.0969,149.2565,17600.0],["2021-09-08",149.6442,149.6442,146.7637,147.4205,20700.0],["2021-09-09",148.2197,148.2197,143.717,144.4846,28700.0],["2021-09-10",144.4292,145.7033,144.3975,145.3867,30000.0],["2021-09-13",144.081,145.3551,142.4429,143.163,43500.0],["2021-09-14",142.7199,145.3392,141.9681,143.2184,33500.0],["2021-09-15",142.704,143.3609,142.2925,143.3134,19900.0],["2021-09-16",143.3688,143.8199,140.4092,142.8386,19400.0],["2021-09-17",143.535,146.9378,142.4271,146.5263,31500.0],["2021-09-20",143.6616,144.817,139.8869,139.8869,23000.0],["2021-09-21",141.2559,144.4213,140.6861,141.7703,8500.0],["2021-09-22",143.4242,145.1652,143.0443,143.8515,10100.0],["2021-09-23",145.4659,148.7816,144.4608,147.7924,23100.0],["2021-09-24",147.8795,151.1952,147.8795,150.2298,14400.0],["2021-09-27",150.6571,152.0657,150.6571,151.5355,24900.0],["2021-09-28",150.024,150.5384,145.8299,148.2039,33000.0],["2021-09-29",150.5723,150.5723,145.4666,147.894,17600.0],["2021-09-30",148.1287,152.1824,148.1287,151.3086,78300.0],["2021-10-01",152.2472,154.9011,151.438,153.121,18200.0],["2021-10-04",150.9121,152.8783,149.8845,151.7698,18700.0],["2021-10-05",150.2567,155.3543,149.5285,154.4238,30600.0],["2021-10-06",150.7665,154.974,149.2938,154.707,20400.0],["2021-10-07",154.1406,155.8317,152.2229,153.0725,18700.0],["2021-10-08",152.6922,157.7655,152.32,155.8964,21900.0],["2021-10-11",157.1344,157.1344,155.2815,156.4628,8100.0],["2021-10-12",155.1763,157.4014,152.1744,155.7669,23600.0],["2021-10-13",155.4756,155.8802,153.2424,154.1244,54400.0],["2021-10-14",154.8122,158.696,154.8122,157.3205,28200.0],["2021-10-15",157.0616,161.2933,157.0616,159.7398,37500.0],["2021-10-18",158.34,161.9407,158.34,160.7431,20400.0],["2021-10-19",161.35,164.5946,160.1363,161.9245,25200.0],["2021-10-20",162.1834,164.0444,161.083,163.8502,17600.0],["2021-10-21",161.8274,165.4199,159.7883,164.8778,22100.0],["2021-10-22",165.695,165.8731,161.6898,162.0863,19100.0],["2021-10-25",162.8631,162.8631,158.4613,159.9663,23700.0],["2021-10-26",160.3143,160.3143,156.9806,157.7574,20100.0],["2021-10-27",157.8383,159.7641,157.0939,158.8174,20900.0],["2021-10-28",160.0392,161.6736,159.6913,161.0506,16800.0],["2021-10-29",160.3547,163.3081,160.0553,163.1624,25900.0],["2021-11-01",164.1658,164.1658,159.9016,161.6979,16300.0],["2021-11-02",161.7384,161.8193,158.0487,159.3433,18300.0],["2021-11-03",161.3743,166.31,161.1477,166.31,25600.0],["2021-11-04",167.6208,167.6613,164.4004,165.4118,24800.0],["2021-11-05",166.488,169.4413,165.873,168.7778,39500.0],["2021-11-08",169.1177,171.8364,167.5965,168.4785,25700.0],["2021-11-09",169.2795,171.1972,168.1953,169.9673,110100.0],["2021-11-10",170.7441,170.7441,166.9735,167.0706,15900.0],["2021-11-11",167.0058,167.5318,165.0397,167.3052,30000.0],["2021-11-12",166.5285,168.5594,166.5042,167.103,10000.0],["2021-11-15",168.2115,168.2115,164.9345,165.4685,20000.0],["2021-11-16",165.428,165.4685,160.5894,160.5894,44400.0],["2021-11-17",161.8678,163.0654,159.2705,161.2124,86700.0],["2021-11-18",162.3533,162.3533,155.9692,157.8464,72000.0],["2021-11-19",158.429,159.6022,156.2848,159.5537,17700.0],["2021-11-22",158.963,159.8693,157.6037,158.8659,16800.0],["2021-11-23",159.2543,159.2543,156.2524,157.4014,13700.0],["2021-11-24",157.814,157.814,153.736,156.301,12900.0],["2021-11-26",153.0887,153.0887,145.2805,147.0606,26500.0],["2021-11-29",149.2534,149.2534,143.4681,146.3324,19200.0],["2021-11-30",145.677,148.9135,144.0264,147.8698,46700.0],["2021-12-01",151.8993,155.9288,151.8993,152.9188,29400.0],["2021-12-02",154.0273,159.141,154.0273,156.8431,28400.0],["2021-12-03",156.4709,161.3338,156.4709,158.1863,48300.0],["2021-12-06",159.5618,159.8531,157.1667,159.6508,29200.0],["2021-12-07",159.934,161.6574,158.5261,161.0263,92700.0],["2021-12-08",160.7836,161.9002,160.0473,161.617,42700.0],["2021-12-09",161.9649,161.9649,160.2091,161.1962,13700.0],["2021-12-10",162.41,162.7093,159.6103,160.0958,23100.0],["2021-12-13",158.6717,160.8402,156.4385,156.4709,11500.0],["2021-12-14",154.8445,155.7588,150.8798,154.8931,23900.0],["2021-12-15",154.3186,157.1991,152.2795,156.8026,52500.0],["2021-12-16",156.3657,159.3271,155.0468,156.6327,87600.0],["2021-12-17",155.0145,160.8726,155.0145,159.0682,37900.0],["2021-12-20",157.2153,157.2153,154.181,155.3866,19100.0],["2021-12-21",156.568,157.7817,156.1634,157.7736,14400.0],["2021-12-22",158.7526,162.1186,156.7622,160.0392,20600.0],["2021-12-23",159.3433,162.5232,159.3271,161.2933,15900.0],["2021-12-27",161.2933,164.9992,161.2933,164.5784,11100.0],["2021-12-28",165.6303,165.6303,162.766,164.4328,10400.0],["2021-12-29",165.2096,165.2096,162.8631,163.5751,18300.0],["2021-12-30",165.3876,166.4314,164.8697,165.9297,14600.0],["2021-12-31",165.0316,170.7279,165.0316,166.8117,37100.0],["2022-01-03",168.1306,168.1306,164.6998,166.4718,19200.0],["2022-01-04",168.0577,168.0577,166.1967,166.1967,13800.0],["2022-01-05",167.1272,170.5175,167.1272,167.815,25300.0],["2022-01-06",167.6774,172.1843,167.5237,171.8283,27500.0],["2022-01-07",172.7912,174.5551,169.4575,171.5613,21200.0],["2022-01-10",169.943,174.8707,168.6808,172.3219,15700.0],["2022-01-11",170.6308,172.1277,167.8635,168.1306,15900.0],["2022-01-12",167.637,171.537,167.0625,169.3119,17200.0],["2022-01-13",169.9349,173.9078,169.2067,170.3961,28800.0],["2022-01-14",170.4447,174.9354,170.4447,174.5551,41900.0],["2022-01-18",172.8397,174.013,167.5156,167.9687,26600.0],["2022-01-19",166.0834,166.1724,160.2738,160.9211,37900.0],["2022-01-20",160.2496,165.8164,158.6394,160.9454,28100.0],["2022-01-21",161.9002,161.9002,155.7427,159.8369,39900.0],["2022-01-24",157.6441,160.6784,153.0078,156.6813,27500.0],["2022-01-25",154.3833,158.6879,153.7036,157.3609,23300.0],["2022-01-26",161.1963,162.3371,156.7784,157.5632,113800.0],["2022-01-27",159.2705,160.7674,154.9012,156.3738,55500.0],["2022-01-28",155.1843,159.8531,154.5047,159.8531,20500.0],["2022-01-31",160.7836,164.3842,158.2267,164.3842,21400.0],["2022-02-01",164.1415,166.0996,162.9602,166.0996,20200.0],["2022-02-02",167.3052,170.3638,166.4475,167.4671,35300.0],["2022-02-03",164.7645,167.9283,164.7645,167.0058,10100.0],["2022-02-04",166.2776,168.6403,164.5704,165.7112,29500.0],["2022-02-07",167.022,167.2,165.1853,167.2,6300.0],["2022-02-08",165.9701,173.8916,165.9701,172.9125,26900.0],["2022-02-09",175.4371,178.8435,174.9597,177.8645,28000.0],["2022-02-10",175.5989,182.9215,175.5989,178.9082,30100.0],["2022-02-11",181.2467,184.637,176.3433,176.5132,41200.0],["2022-02-14",175.0729,178.5199,175.0729,176.4809,24900.0],["2022-02-15",177.1524,180.4699,177.0311,179.1591,25200.0],["2022-02-16",180.0411,181.5541,179.6284,181.0363,27000.0],["2022-02-17",180.4294,181.3923,178.8516,179.685,26700.0],["2022-02-18",179.8307,180.0572,177.3871,178.0263,50400.0],["2022-02-22",177.9778,179.0539,173.8835,177.4842,46900.0],["2022-02-23",177.7512,177.7512,170.8897,170.8897,50700.0],["2022-02-24",167.9849,168.2681,162.151,168.0415,51800.0],["2022-02-25",171.359,173.9321,170.4851,172.2814,46400.0],["2022-02-28",171.0677,175.8659,170.1372,174.725,62600.0],["2022-03-01",175.3561,175.3561,167.9121,168.7617,32800.0],["2022-03-02",170.4447,176.0843,170.2181,174.1829,50300.0],["2022-03-03",174.7736,174.7736,170.3476,170.9464,24900.0],["2022-03-04",166.5366,166.5366,162.9521,164.2305,23400.0],["2022-03-07",162.0539,162.1348,150.4995,150.8231,44400.0],["2022-03-08",152.757,154.2539,145.9683,149.1725,48500.0],["2022-03-09",153.38,157.7817,153.38,156.3172,30800.0],["2022-03-10",155.7103,157.7817,153.3638,154.1082,27600.0],["2022-03-11",155.3947,156.0016,153.9464,154.3833,36900.0],["2022-03-14",152.6761,155.767,152.6761,155.7589,17200.0],["2022-03-15",157.5471,160.2496,156.123,157.717,84200.0],["2022-03-16",159.6427,163.4942,156.7379,160.4357,43500.0],["2022-03-17",159.8531,161.9973,158.429,161.9487,40700.0],["2022-03-18",160.913,169.1258,160.6703,168.8183,27300.0],["2022-03-21",168.4137,170.8573,167.6532,168.1144,15000.0],["2022-03-22",169.5142,172.419,168.9235,172.3462,28000.0],["2022-03-23",172.4594,172.5646,169.6194,171.092,23500.0],["2022-03-24",169.3038,174.2719,169.3038,174.013,39800.0],["2022-03-25",175.7445,175.8821,172.3461,175.6879,23500.0],["2022-03-28",176.667,177.7512,174.6846,176.6427,23000.0],["2022-03-29",176.8854,177.6865,174.5065,175.9306,40500.0],["2022-03-30",176.6346,176.9016,173.0339,175.3885,22700.0],["2022-03-31",175.0244,181.3518,173.7621,179.3047,77300.0],["2022-04-01",185.2923,186.7488,181.3114,183.7631,71000.0],["2022-04-04",182.2662,185.7778,179.4908,179.4989,31400.0],["2022-04-05",177.023,177.9535,175.5099,175.5099,31500.0],["2022-04-06",173.3738,173.8188,167.7422,168.6322,35600.0],["2022-04-07",169.4737,169.4737,165.1529,167.1677,32400.0],["2022-04-08",166.2453,166.5689,162.8145,163.9554,31700.0],["2022-04-11",165.4847,166.3666,163.8098,164.7969,19400.0],["2022-04-12",166.6013,169.1096,165.6546,166.6498,15100.0],["2022-04-13",168.0173,170.2505,166.0834,169.0934,53100.0],["2022-04-14",167.9283,169.5061,166.5285,167.6693,22000.0],["2022-04-18",167.4347,168.8021,166.2291,167.7907,19500.0],["2022-04-19",168.0496,169.4494,164.9668,168.3571,78500.0],["2022-04-20",170.3233,170.3233,166.2938,167.2243,46900.0],["2022-04-21",169.6274,169.6274,165.7112,165.8245,58200.0],["2022-04-22",166.5851,167.5318,164.1496,165.8002,114800.0],["2022-04-25",164.4733,165.9135,163.3566,164.6917,44400.0],["2022-04-26",164.894,170.8735,164.894,169.142,68700.0],["2022-04-27",170.4204,173.7379,168.9801,173.0339,135700.0],["2022-04-28",175.2186,179.2481,169.1581,178.8192,207000.0],["2022-04-29",179.3209,181.902,176.0115,176.5698,85800.0],["2022-05-02",177.5247,181.6674,171.5694,174.7655,58100.0],["2022-05-03",173.5275,174.28,170.9706,171.5775,58000.0],["2022-05-04",173.9725,175.2024,170.0806,175.2024,74200.0],["2022-05-05",174.0777,174.0777,169.1824,169.9187,82800.0],["2022-05-06",168.3571,171.2619,167.0544,168.2681,56500.0],["2022-05-09",166.221,168.2762,164.1658,164.6513,103700.0],["2022-05-10",164.983,166.6741,163.9716,164.894,49200.0],["2022-05-11",163.3728,166.6903,163.3728,164.7969,76300.0],["2022-05-12",160.6137,170.2586,160.6137,167.815,55300.0],["2022-05-13",170.1453,171.6745,168.7455,169.8459,85500.0],["2022-05-16",170.558,175.2995,169.9997,175.1781,81500.0],["2022-05-17",177.8402,182.0558,176.4242,181.8697,128600.0],["2022-05-18",181.2467,181.2467,172.6374,173.0986,40900.0],["2022-05-19",171.3995,176.0358,169.5951,174.9435,46600.0],["2022-05-20",177.2738,177.2738,173.0339,173.3576,106500.0],["2022-05-23",175.5908,176.7236,173.6408,173.9725,79700.0],["2022-05-24",173.6246,174.2314,171.2538,171.6422,86200.0],["2022-05-25",170.8897,174.8626,169.5708,173.3738,110900.0],["2022-05-26",175.2267,180.0572,175.2267,176.7559,69000.0],["2022-05-27",176.271,184.1524,175.9192,181.2377,71900.0],["2022-05-31",179.8138,183.943,178.5073,181.9915,124900.0],["2022-06-01",183.9849,183.9849,180.5593,182.3265,47400.0],["2022-06-02",183.7001,185.3082,182.2344,185.0904,103000.0],["2022-06-03",183.0049,184.2361,181.6146,183.2981,68600.0],["2022-06-06",185.484,186.2127,180.9948,181.0785,20000.0],["2022-06-07",180.04,181.9999,177.3347,180.911,113300.0],["2022-06-08",180.5844,183.6498,178.5659,179.437,86400.0],["2022-06-09",178.122,179.9395,177.7367,178.7837,54900.0],["2022-06-10",176.0616,176.6982,172.9292,173.1386,107700.0],["2022-06-13",170.6678,170.9191,167.9793,170.2825,77000.0],["2022-06-14",170.7516,172.4937,170.2323,171.6896,57800.0],["2022-06-15",173.0883,179.37,172.6277,177.0332,61200.0],["2022-06-16",173.2893,173.7081,168.3143,169.5622,60700.0],["2022-06-17",168.2808,174.353,168.2808,170.9442,52000.0],["2022-06-21",172.0079,175.4753,170.8102,172.3764,72400.0],["2022-06-22",171.4383,173.0967,169.7297,170.0648,60700.0],["2022-06-23",169.3026,172.9208,169.3026,172.5607,67800.0],["2022-06-24",172.0916,180.1573,172.033,177.5525,35700.0],["2022-06-27",176.5809,177.8372,175.3329,175.8774,73300.0],["2022-06-28",177.6697,178.1723,173.1888,173.1888,49700.0],["2022-06-29",172.1251,173.7416,169.9559,171.5556,69800.0],["2022-06-30",168.9173,168.9173,164.2103,164.4867,77100.0],["2022-07-01",163.9087,165.6927,160.4329,165.6927,78700.0],["2022-07-05",164.1768,164.1768,157.3424,160.9773,72600.0],["2022-07-06",159.3106,163.4565,158.2637,162.9372,75000.0],["2022-07-07",163.1717,164.8636,160.7512,161.4631,51500.0],["2022-07-08",159.7964,162.6776,159.3357,161.9908,63400.0],["2022-07-11",160.0728,160.0728,157.3424,158.2888,51000.0],["2022-07-12",156.6555,157.5434,154.3104,154.3104,60400.0],["2022-07-13",153.0373,155.8599,152.5767,155.1647,33700.0],["2022-07-14",152.828,155.5668,149.93,154.9721,38200.0],["2022-07-15",156.6807,156.8566,154.2351,156.597,61200.0],["2022-07-18",158.5484,161.2453,157.4429,158.5317,46000.0],["2022-07-19",160.4915,161.3626,158.3809,159.4781,60300.0],["2022-07-20",158.5819,159.5451,156.6304,157.3842,42200.0],["2022-07-21",157.4847,157.4847,153.029,156.2368,42100.0],["2022-07-22",155.1982,157.2335,152.5348,156.2033,62200.0],["2022-07-25",157.7528,157.9119,154.9805,156.7226,41700.0],["2022-07-26",156.1865,161.304,154.9637,155.0307,52400.0],["2022-07-27",155.3573,156.6723,153.1965,156.0609,41300.0],["2022-07-28",155.9269,158.8416,155.617,158.1631,57800.0],["2022-07-29",157.5601,158.8834,154.7794,157.3005,87600.0],["2022-08-01",156.6221,161.371,156.6221,159.1347,111800.0],["2022-08-02",157.7109,160.1816,157.3758,159.5535,128400.0],["2022-08-03",158.8751,162.4431,158.8751,162.175,41000.0],["2022-08-04",162.0996,165.6257,162.0745,165.2237,103600.0],["2022-08-05",165.7011,167.4013,164.2103,167.0914,47100.0],["2022-08-08",168.7749,171.8739,168.7749,171.2624,58400.0],["2022-08-09",170.1988,172.1,169.1853,171.4467,89700.0],["2022-08-10",173.9426,176.8238,173.348,174.4703,46400.0],["2022-08-11",177.4771,179.8892,175.3916,179.0936,60700.0],["2022-08-12",179.7468,181.1539,178.8339,180.1572,85100.0],["2022-08-15",179.2527,184.6214,179.2527,184.2361,71400.0],["2022-08-16",184.6968,185.9698,182.0585,185.4841,56500.0],["2022-08-17",182.6113,187.2262,182.6113,187.1508,60900.0],["2022-08-18",186.0368,187.6031,185.4506,186.397,98000.0],["2022-08-19",185.7437,187.4439,181.556,183.3986,61600.0],["2022-08-22",183.0049,183.0049,178.8172,179.9981,56900.0],["2022-08-23",181.2628,183.7001,179.9479,182.3265,60500.0],["2022-08-24",181.1707,183.8927,180.8273,181.3215,47000.0],["2022-08-25",181.1791,185.0485,181.1791,184.9564,35000.0],["2022-08-26",186.464,188.717,185.216,186.3802,58200.0],["2022-08-29",185.9531,186.1709,181.8324,182.1674,41200.0],["2022-08-30",180.0735,180.8943,176.2291,178.5073,42400.0],["2022-08-31",179.2611,180.2745,176.6479,177.1169,47800.0],["2022-09-01",176.8489,176.8489,171.7063,176.539,63200.0],["2022-09-02",179.638,181.4136,177.653,179.4956,42400.0],["2022-09-06",180.4253,180.4253,175.7852,177.0081,28000.0],["2022-09-07",177.72,180.2242,174.621,179.7133,46100.0],["2022-09-08",179.7133,181.3298,178.8255,180.7435,43400.0],["2022-09-09",182.7536,185.8442,182.092,184.2696,159700.0],["2022-09-12",185.082,188.6584,184.7303,186.9917,33800.0],["2022-09-13",183.5075,186.2211,181.1372,182.427,36000.0],["2022-09-14",183.2813,186.6064,182.2428,182.6783,36500.0],["2022-09-15",182.5443,185.9364,179.8809,181.2293,47600.0],["2022-09-16",178.859,180.3834,177.854,180.3834,49400.0],["2022-09-19",178.859,182.4437,174.3362,181.9245,40900.0],["2022-09-20",181.8156,182.0166,179.5207,181.0534,29500.0],["2022-09-21",179.6715,180.71,177.787,178.3314,29400.0],["2022-09-22",176.9075,177.2174,174.8974,176.1119,30200.0],["2022-09-23",173.7165,173.7165,166.4633,168.6912,33900.0],["2022-09-26",166.6308,167.3092,160.3324,161.9154,42400.0],["2022-09-27",164.6542,169.9056,163.3225,167.6442,57200.0],["2022-09-28",167.2673,169.7297,167.2673,169.4115,46400.0],["2022-09-29",166.3125,168.465,165.475,166.9072,50200.0],["2022-09-30",167.5437,168.3478,164.16,164.3024,75700.0],["2022-10-03",165.1316,171.4467,165.1316,170.7767,20000.0],["2022-10-04",171.9744,177.0416,171.9744,174.6797,52600.0],["2022-10-05",173.4401,174.152,170.7767,173.0548,91600.0],["2022-10-06",175.6596,178.1052,173.2391,175.0063,38100.0],["2022-10-07",174.3949,175.1487,172.9375,174.5205,34700.0],["2022-10-10",176.9746,177.1421,172.8454,173.7667,89000.0],["2022-10-11",173.3982,173.7081,169.9391,171.5723,45700.0],["2022-10-12",170.8604,173.817,169.3193,172.9375,38500.0],["2022-10-13",171.3965,178.7837,170.249,177.519,126100.0],["2022-10-14",175.4921,179.3197,175.3246,177.5525,43600.0],["2022-10-17",180.3834,182.7788,179.4118,182.0752,32300.0],["2022-10-18",183.4907,183.8509,180.6933,183.0803,45700.0],["2022-10-19",182.0166,182.2344,179.2359,180.2912,37700.0],["2022-10-20",181.7151,181.8575,176.8908,180.8357,38200.0],["2022-10-21",181.0032,186.4138,181.0032,184.613,35800.0],["2022-10-24",185.9029,190.2916,183.3902,190.1744,64300.0],["2022-10-25",186.5478,190.9952,184.2529,185.1072,70700.0],["2022-10-26",186.2462,190.6685,185.9364,186.6566,39700.0],["2022-10-27",186.1876,192.218,186.1876,187.6533,44600.0],["2022-10-28",186.8241,189.5294,184.5209,189.5294,31100.0],["2022-10-31",188.4574,196.5146,188.4574,195.5012,41400.0],["2022-11-01",197.6202,199.0943,195.9702,196.0456,28900.0],["2022-11-02",195.5849,197.8463,191.7155,191.7155,27900.0],["2022-11-03",190.0404,190.7942,186.3133,187.1173,78700.0],["2022-11-04",189.3619,193.4241,189.3619,191.7238,41800.0],["2022-11-07",191.6317,192.5195,188.5411,189.2028,77200.0],["2022-11-08",189.5546,193.7842,186.5059,192.6954,48400.0],["2022-11-09",193.2063,195.8194,191.8076,192.3771,62500.0],["2022-11-10",196.7743,200.4762,195.987,199.1194,31000.0],["2022-11-11",198.173,203.2653,194.27,202.2518,48800.0],["2022-11-14",200.9871,205.2922,200.3339,204.0945,50400.0],["2022-11-15",204.8901,210.2421,204.8901,206.0041,62200.0],["2022-11-16",204.1698,208.2655,203.349,205.3927,88400.0],["2022-11-17",204.1196,204.2368,199.6722,201.8163,45200.0],["2022-11-18",201.9671,204.329,200.5851,202.2854,64600.0],["2022-11-21",202.3189,203.7008,199.7811,201.2887,40200.0],["2022-11-22",200.4511,201.5902,196.992,197.3773,86300.0],["2022-11-23",199.6889,206.4229,199.4125,202.2686,130700.0],["2022-11-25",203.5668,203.5668,200.5935,201.3473,30500.0],["2022-11-28",201.6321,204.6891,199.9318,200.6605,42000.0],["2022-11-29",202.6371,202.6957,197.8882,199.0105,88600.0],["2022-11-30",200.9704,207.7713,198.977,207.118,124800.0],["2022-12-01",208.7847,209.7312,205.5602,207.9639,87800.0],["2022-12-02",206.4312,208.3827,204.6472,206.0208,60400.0],["2022-12-05",203.6422,203.7511,200.828,201.8415,67200.0],["2022-12-06",203.4495,209.572,201.2635,209.572,69400.0],["2022-12-07",208.366,211.6241,208.0226,209.103,103000.0],["2022-12-08",208.4749,210.7362,207.7378,210.0746,37800.0],["2022-12-09",209.3878,210.3677,205.5602,205.6607,68900.0],["2022-12-12",205.4513,208.8015,204.0358,207.1683,32700.0],["2022-12-13",209.0946,212.8636,206.9589,210.3342,68300.0],["2022-12-14",210.3342,212.1684,205.2084,206.6155,133700.0],["2022-12-15",206.515,206.515,199.1194,199.8062,58200.0],["2022-12-16",199.4461,199.4461,194.0103,197.6286,103700.0],["2022-12-19",197.6118,199.9067,195.4174,199.8983,66300.0],["2022-12-20",200.7778,203.3742,199.6722,200.6689,51300.0],["2022-12-21",201.6739,207.0845,201.6739,206.5401,53700.0],["2022-12-22",206.4815,208.8434,206.1632,207.721,101000.0],["2022-12-23",208.7345,212.5537,208.1817,212.0261,29600.0],["2022-12-27",210.887,212.2438,209.4045,209.7898,67000.0],["2022-12-28",208.1063,211.0461,203.4998,204.0275,44200.0],["2022-12-29",204.9153,205.6104,202.3272,202.9638,48700.0],["2022-12-30",201.7326,203.0475,194.9652,195.1411,54700.0],["2023-01-03",197.8463,204.7645,197.5197,204.3122,66100.0],["2023-01-04",204.7226,207.1264,200.828,204.6137,57000.0],["2023-01-05",204.5551,210.9289,203.5249,209.4715,45200.0],["2023-01-06",212.0428,217.7717,211.8334,215.0329,49600.0],["2023-01-09",214.8821,218.8102,214.3293,217.0514,89100.0],["2023-01-10",218.0983,220.3011,215.4433,218.0565,53900.0],["2023-01-11",218.7767,221.415,217.3948,220.2257,64100.0],["2023-01-12",221.2056,227.0685,219.7064,224.4637,70500.0],["2023-01-13",224.3046,229.3215,223.6932,226.8591,97600.0],["2023-01-17",228.1992,232.6382,228.1992,228.6431,57800.0],["2023-01-18",230.4857,233.1324,228.6598,229.7319,37100.0],["2023-01-19",230.7621,233.1826,229.8492,232.3786,30800.0],["2023-01-20",234.0955,239.95,233.861,239.2716,51700.0],["2023-01-23",239.2716,243.9284,239.2716,241.8345,64300.0],["2023-01-24",242.2449,246.2819,240.3939,245.9134,48000.0],["2023-01-25",244.9251,245.4863,241.0389,241.3404,115500.0],["2023-01-26",243.1579,243.1579,239.7155,242.5297,82700.0],["2023-01-27",243.3086,243.3086,235.8041,235.8627,55000.0],["2023-01-30",235.8628,236.7841,228.4588,228.9446,70500.0],["2023-01-31",227.1187,228.4756,222.3112,227.8139,71600.0],["2023-02-01",228.7939,232.5461,227.8139,231.5913,48100.0],["2023-02-02",234.0369,234.1542,229.221,229.2378,37200.0],["2023-02-03",226.8423,228.5928,226.3482,228.4002,43500.0],["2023-02-06",228.2997,229.0618,222.1269,225.2259,66100.0],["2023-02-07",223.2074,225.586,218.9359,224.7066,132200.0],["2023-02-08",225.8205,227.3198,221.3229,223.3414,61400.0],["2023-02-09",224.4134,226.5408,223.3749,224.8992,47100.0],["2023-02-10",224.0952,225.9629,221.1721,224.8071,56500.0],["2023-02-13",225.5525,235.0336,224.5475,232.8392,71300.0],["2023-02-14",231.7253,234.7069,228.5845,229.5392,67200.0],["2023-02-15",228.0987,231.6499,225.72,231.1641,32000.0],["2023-02-16",229.9748,232.8308,227.8976,232.5628,35700.0],["2023-02-17",231.9012,235.98,231.5662,235.2514,87800.0],["2023-02-21",234.5143,235.0168,232.9062,233.8359,38200.0],["2023-02-22",233.7605,236.0722,231.8341,234.196,134200.0],["2023-02-23",235.1173,236.7757,234.1374,235.578,34300.0],["2023-02-24",232.5544,236.4658,230.0083,235.5026,32000.0],["2023-02-27",235.578,239.749,235.578,236.357,90800.0],["2023-02-28",235.8125,240.1343,232.6801,239.6904,47100.0],["2023-03-01",242.0271,247.1362,239.6736,243.5598,29400.0],["2023-03-02",242.1947,245.4695,241.2817,244.1378,39000.0],["2023-03-03",243.9786,252.6138,243.9786,252.195,53000.0],["2023-03-06",257.0109,257.0109,252.0108,252.7227,37700.0],["2023-03-07",253.2336,253.2336,249.0542,250.4194,63600.0],["2023-03-08",250.0341,253.7864,249.8499,253.6691,31900.0],["2023-03-09",253.5937,255.8718,251.3407,252.0694,67300.0],["2023-03-10",250.7126,250.9806,246.3154,246.3154,78600.0],["2023-03-13",244.1043,244.1043,237.362,240.2348,78000.0],["2023-03-14",244.389,251.0476,244.389,247.4377,32000.0],["2023-03-15",242.4878,243.9452,237.9902,240.5363,45400.0],["2023-03-16",238.2833,244.766,235.8879,244.1378,35900.0],["2023-03-17",244.7492,249.9336,234.7739,236.315,74500.0],["2023-03-20",237.1107,240.8294,234.7069,237.8896,35600.0],["2023-03-21",241.3236,241.533,238.1577,238.6183,51700.0],["2023-03-22",239.0287,246.6504,239.0287,241.2315,41300.0],["2023-03-23",243.4091,249.0877,242.3706,242.4543,32200.0],["2023-03-24",240.3939,247.4042,239.3302,246.5331,48800.0],["2023-03-27",248.267,254.2722,247.622,252.1197,58200.0],["2023-03-28",252.195,258.1416,252.195,256.9188,64700.0],["2023-03-29",257.9825,262.7984,257.3878,262.0865,70500.0],["2023-03-30",261.8603,262.3629,256.5335,260.4449,51600.0],["2023-03-31",260.9223,262.5723,251.6841,256.6843,149000.0],["2023-04-03",256.1064,256.4247,251.927,256.3493,38000.0],["2023-04-04",257.8484,260.7715,257.2789,259.1802,24700.0],["2023-04-05",258.7866,258.7866,252.2285,252.2285,27800.0],["2023-04-06",251.2653,255.3526,249.7578,253.0409,36500.0],["2023-04-10",251.9689,262.9575,251.6841,259.9005,57200.0],["2023-04-11",261.9022,263.3931,255.6038,257.7228,123800.0],["2023-04-12",258.7196,260.6962,253.0577,254.6156,125900.0],["2023-04-13",256.1315,257.1952,253.3592,255.093,106500.0],["2023-04-14",252.2871,255.0929,248.3339,254.4229,59600.0],["2023-04-17",256.232,256.6759,251.9019,254.5067,223000.0],["2023-04-18",257.346,257.346,246.173,248.4846,221900.0],["2023-04-19",248.3339,253.3676,247.5298,251.2653,79400.0],["2023-04-20",251.2653,251.8935,247.3121,247.5801,75400.0],["2023-04-21",248.7276,248.7276,235.9214,236.9767,95400.0],["2023-04-24",237.5714,239.7574,234.7405,238.0404,117200.0],["2023-04-25",239.7741,240.0254,233.8694,234.196,102200.0],["2023-04-26",234.4808,235.1006,228.8609,228.8609,109600.0],["2023-04-27",230.5443,238.9533,230.1674,237.3201,60600.0],["2023-04-28",237.5128,240.7038,236.1476,239.8077,81300.0],["2023-05-01",240.1845,241.9183,238.1744,238.1744,25000.0],["2023-05-02",239.1376,241.9685,236.449,241.2566,50700.0],["2023-05-03",239.2548,241.1728,238.032,238.7523,40800.0],["2023-05-04",239.6904,241.1477,230.2344,232.5293,60500.0],["2023-05-05",235.3435,237.4374,234.5394,236.2815,65200.0],["2023-05-08",238.0488,238.4592,233.4506,235.2598,56100.0],["2023-05-09",234.2714,239.6904,234.2714,239.5229,36700.0],["2023-05-10",241.9518,242.9233,238.2414,242.9233,34900.0],["2023-05-11",240.5782,241.6168,236.4239,238.7691,35100.0],["2023-05-12",239.4642,243.2583,239.1711,239.9165,31700.0],["2023-05-15",240.3688,244.2885,237.5965,243.8865,61100.0],["2023-05-16",243.6185,248.8448,243.6185,244.6403,40400.0],["2023-05-17",245.1847,246.3657,244.2299,245.4779,29500.0],["2023-05-18",244.0373,247.7979,240.997,243.7107,34400.0],["2023-05-19",244.8162,244.8664,237.3955,238.4424,41700.0],["2023-05-22",236.3737,244.3723,235.2765,236.4574,86700.0],["2023-05-23",234.2044,236.3402,231.7755,233.1994,113700.0],["2023-05-24",233.6768,236.9097,231.0552,236.8008,51200.0],["2023-05-25",234.8075,236.6417,233.258,234.2631,43400.0],["2023-05-26",232.65,243.3182,232.65,242.2668,31100.0],["2023-05-30",244.0192,244.0192,238.3004,239.3005,35100.0],["2023-05-31",236.5053,241.6428,236.5053,239.651,79000.0],["2023-06-01",239.1039,241.7624,238.9928,239.3945,63700.0],["2023-06-02",240.5742,242.0958,239.3946,240.3947,70200.0],["2023-06-05",240.4375,240.7709,236.6591,237.5823,23200.0],["2023-06-06",239.1552,246.2674,239.104,246.1306,39100.0],["2023-06-07",245.9169,251.0031,244.3355,244.9082,41700.0],["2023-06-08",243.8055,245.9938,241.3863,242.6344,32400.0],["2023-06-09",243.6943,246.8487,242.9848,244.4893,16400.0],["2023-06-12",244.6347,248.3361,244.5919,247.4813,23300.0],["2023-06-13",248.0967,251.6101,245.3442,251.422,32700.0],["2023-06-14",251.9263,255.7047,251.875,254.0292,31000.0],["2023-06-15",252.4222,256.3629,251.1057,256.2689,29100.0],["2023-06-16",257.2092,257.2092,251.9349,254.0378,36000.0],["2023-06-20",252.8667,252.8667,241.3179,246.5922,44200.0],["2023-06-21",246.1734,246.8402,242.113,243.797,36500.0],["2023-06-22",243.6089,243.7969,240.9589,241.412,33100.0],["2023-06-23",241.6513,241.865,238.0269,238.061,25200.0],["2023-06-26",240.4118,240.523,238.6082,239.0698,28700.0],["2023-06-27",239.0526,241.959,238.8731,240.9846,43600.0],["2023-06-28",240.0357,240.4887,238.3346,239.3091,22400.0],["2023-06-29",238.5825,238.5825,235.4538,236.5053,19600.0],["2023-06-30",238.8475,238.8475,235.129,237.3772,19500.0],["2023-07-03",237.9841,246.1905,237.9841,244.4808,24200.0],["2023-07-05",243.4635,243.4635,238.8304,241.8821,43700.0],["2023-07-06",241.9163,244.5321,234.4451,238.7107,39100.0],["2023-07-07",239.463,244.7031,239.292,243.1558,42400.0],["2023-07-10",243.4208,246.0793,243.0361,243.5918,34000.0],["2023-07-11",241.5658,243.1045,236.8557,242.3437,24400.0],["2023-07-12",245.2502,247.165,242.4634,242.8054,23400.0],["2023-07-13",242.4121,251.4819,242.4121,249.4217,28800.0],["2023-07-14",248.4387,248.4387,245.1646,245.233,15800.0],["2023-07-17",243.7457,247.7719,243.3695,245.8913,27200.0],["2023-07-18",245.3784,253.4138,245.3784,249.285,38100.0],["2023-07-19",248.8661,248.8661,240.805,242.7797,51000.0],["2023-07-20",244.5748,244.5748,237.7875,237.7961,32100.0],["2023-07-21",237.1122,238.0354,233.4792,236.1889,18400.0],["2023-07-24",237.2917,237.514,230.0171,230.0428,26900.0],["2023-07-25",229.6752,231.1455,219.9216,221.9219,43100.0],["2023-07-26",223.187,233.4792,222.4861,232.026,63900.0],["2023-07-27",234.4708,242.4976,233.7442,239.8904,45400.0],["2023-07-28",243.0447,246.37,241.5316,244.1902,29300.0],["2023-07-31",241.6001,242.8566,239.198,241.9078,38800.0],["2023-08-01",239.8647,244.0448,236.0265,236.377,39600.0],["2023-08-02",235.129,236.2744,232.1884,232.8038,80300.0],["2023-08-03",231.5558,231.8807,228.7947,230.4274,88900.0],["2023-08-04",232.3337,235.3683,231.7011,233.633,75200.0],["2023-08-07",234.4451,238.0183,234.1801,235.5222,70200.0],["2023-08-08",232.9064,236.0265,232.1456,234.958,61900.0],["2023-08-09",235.4196,236.4369,234.0775,234.3596,47800.0],["2023-08-10",235.9924,237.1891,233.3424,235.052,41100.0],["2023-08-11",233.3082,239.4886,233.3082,235.0435,44800.0],["2023-08-14",232.4021,234.2143,230.4701,232.3251,44400.0],["2023-08-15",230.53,235.4367,230.53,235.0435,24000.0],["2023-08-16",235.129,236.6848,234.1117,234.9238,25400.0],["2023-08-17",234.8982,234.8982,228.0596,228.0596,48900.0],["2023-08-18",228.3075,231.6071,226.3756,229.9829,57600.0],["2023-08-21",230.4787,230.624,227.2902,228.4357,43200.0],["2023-08-22",230.3847,230.4787,226.3841,228.0168,43900.0],["2023-08-23",228.3758,232.2653,228.2476,231.8806,22600.0],["2023-08-24",230.8121,234.693,230.7352,230.889,35800.0],["2023-08-25",233.9151,236.813,231.59,235.0606,35600.0],["2023-08-28",236.2745,236.2745,232.3422,233.6074,38900.0],["2023-08-29",234.9238,239.2236,233.0859,238.1038,30500.0],["2023-08-30",239.6938,249.3021,239.6938,246.2076,108500.0],["2023-08-31",246.4298,247.7976,232.65,232.7526,49600.0],["2023-09-01",234.8725,234.8725,229.4016,230.4958,50400.0],["2023-09-05",228.3759,229.8974,226.2644,227.0252,48700.0],["2023-09-06",228.1023,229.376,219.6395,219.6822,45300.0],["2023-09-07",221.8962,222.4775,216.9211,216.9211,60400.0],["2023-09-08",218.5453,218.5453,214.2541,216.1775,132300.0],["2023-09-11",218.7676,218.7676,215.733,217.8016,96400.0],["2023-09-12",218.1948,220.4259,218.041,218.836,190500.0],["2023-09-13",218.5881,221.0927,216.6903,218.836,194600.0],["2023-09-14",220.3661,224.6231,219.2206,222.6228,69300.0],["2023-09-15",221.939,222.3408,219.3147,221.0158,38700.0],["2023-09-18",219.7164,219.7164,212.6128,218.135,48400.0],["2023-09-19",218.2889,219.5113,217.1947,218.571,55700.0],["2023-09-20",221.5971,225.0249,218.4513,219.3318,48500.0],["2023-09-21",217.2203,221.3662,216.2458,219.8532,44800.0],["2023-09-22",218.7505,221.4005,218.2889,218.6907,54600.0],["2023-09-25",217.9384,218.7932,215.1858,216.3826,34300.0],["2023-09-26",214.2028,218.1607,213.7155,214.2797,61000.0],["2023-09-27",214.2541,215.7672,213.0232,213.8865,47200.0],["2023-09-28",213.9805,220.0242,213.2796,219.5113,61600.0],["2023-09-29",221.7082,221.7082,207.253,210.0398,83300.0],["2023-10-02",210.2108,210.3219,204.8852,209.108,43400.0],["2023-10-03",206.9196,208.5353,202.2608,203.0131,42600.0],["2023-10-04",201.7736,207.253,201.7736,207.2103,41700.0],["2023-10-05",175.462,186.5919,141.0466,169.6235,461900.0],["2023-10-06",168.9567,183.0272,160.5794,179.6507,225300.0],["2023-10-09",179.3942,179.3942,170.6493,176.5733,62300.0],["2023-10-10",178.2316,189.7804,178.2316,189.4641,134300.0],["2023-10-11",192.5329,196.9609,186.6944,189.3615,154400.0],["2023-10-12",188.7033,189.3188,183.2409,185.4464,78000.0],["2023-10-13",185.5148,187.5578,181.839,183.7538,54700.0],["2023-10-16",184.9078,187.1389,182.3433,185.0019,50700.0],["2023-10-17",183.9419,188.028,181.8219,185.8311,42600.0],["2023-10-18",183.5059,184.8993,180.7106,182.1724,49700.0],["2023-10-19",181.0355,181.0355,175.8723,179.1121,79100.0],["2023-10-20",179.6934,181.2663,176.2484,179.0523,68700.0],["2023-10-23",177.4794,183.4461,176.1886,181.6253,76200.0],["2023-10-24",184.2924,184.2924,175.4791,175.5817,73200.0],["2023-10-25",174.1883,181.9245,174.1883,179.4284,48800.0],["2023-10-26",178.4881,181.745,177.9923,179.7789,56800.0],["2023-10-27",179.9584,180.5397,175.4534,178.6676,159700.0],["2023-10-30",181.0355,186.3012,179.8729,185.3267,45700.0],["2023-10-31",185.7883,185.7883,182.1895,184.8224,57600.0],["2023-11-01",184.7369,189.7633,183.0785,189.5239,54600.0],["2023-11-02",189.5752,193.268,189.5752,191.4815,36700.0],["2023-11-03",193.9006,204.6629,193.9006,194.4392,66100.0],["2023-11-06",197.1917,202.3549,197.1917,199.457,54000.0],["2023-11-07",198.132,199.8331,196.4566,196.6446,24100.0],["2023-11-08",195.0033,198.0722,192.8492,192.9518,28700.0],["2023-11-09",188.4041,190.3531,182.5058,183.0871,55000.0],["2023-11-10",183.5743,187.5407,182.7024,186.4722,37700.0],["2023-11-13",185.9251,188.9939,185.0617,187.3612,36400.0],["2023-11-14",194.0374,194.0374,188.2246,191.1994,48700.0],["2023-11-15",191.1737,195.4137,190.3274,192.4987,26900.0],["2023-11-16",193.0373,194.7726,191.4387,194.2597,22100.0],["2023-11-17",195.7556,197.3969,194.234,197.1319,60100.0],["2023-11-20",197.4653,197.9611,194.7555,196.6104,51600.0],["2023-11-21",195.1743,196.6275,191.49,196.2856,32500.0],["2023-11-22",197.9867,202.5002,196.7045,201.4573,36000.0],["2023-11-24",200.9188,203.2695,200.9188,202.3121,13500.0],["2023-11-27",202.348,204.3891,200.8326,202.3393,32300.0],["2023-11-28",200.2019,204.1,198.7566,201.0078,43200.0],["2023-11-29",201.3845,201.6035,196.3827,198.5113,29400.0],["2023-11-30",196.5317,206.7892,196.5317,206.2549,55100.0],["2023-12-01",204.608,206.9293,204.0124,206.3424,35500.0],["2023-12-04",206.0184,208.3572,202.2079,202.9963,48200.0],["2023-12-05",199.2296,206.0972,199.1771,204.9234,41600.0],["2023-12-06",207.271,213.7356,205.6154,210.1266,87200.0],["2023-12-07",212.483,212.483,205.5366,206.3074,40500.0],["2023-12-08",205.9833,208.6901,202.3568,203.1364,70900.0],["2023-12-11",201.4108,203.0488,198.9581,202.4357,42300.0],["2023-12-12",203.7846,204.1,199.8515,202.5495,27100.0],["2023-12-13",200.7363,202.2342,195.8922,201.2093,74300.0],["2023-12-14",209.6011,254.7221,209.6011,253.6446,204100.0],["2023-12-15",252.6986,260.3282,244.1141,258.3047,153700.0],["2023-12-18",256.8068,260.3633,249.4137,260.2757,77500.0],["2023-12-19",262.0889,262.0889,255.4403,261.4932,60400.0],["2023-12-20",259.3208,261.572,256.8594,256.8594,102000.0],["2023-12-21",259.5136,261.8786,257.8755,261.5458,22700.0],["2023-12-22",263.8058,263.8146,260.372,260.3808,29300.0],["2023-12-26",262.9386,263.6657,261.9751,262.5882,7300.0],["2023-12-27",260.845,262.5269,258.6989,258.6989,27400.0],["2023-12-28",257.3324,261.5984,255.7644,255.8257,24300.0],["2023-12-29",256.29,258.4712,254.2841,257.7704,27300.0],["2024-01-02",255.2564,255.2564,247.0661,250.4123,28700.0],["2024-01-03",251.6211,253.6534,246.2077,246.6281,56100.0],["2024-01-04",246.6894,247.9333,243.6936,245.5594,32900.0],["2024-01-05",247.2763,253.0227,245.2704,250.8853,42000.0],["2024-01-08",250.3948,253.4607,250.3948,250.7276,57200.0],["2024-01-09",250.5349,251.4021,245.0864,245.9974,34400.0],["2024-01-10",244.6834,249.002,244.6834,247.3814,33400.0],["2024-01-11",246.6982,249.5626,246.4704,248.4676,34300.0],["2024-01-12",247.6618,249.3962,245.0864,245.7784,30100.0],["2024-01-16",243.7199,243.7199,233.7689,236.572,48500.0],["2024-01-17",233.6288,239.6379,229.2227,239.2174,61700.0],["2024-01-18",240.7241,240.7241,234.8376,239.1649,30000.0],["2024-01-19",238.394,245.2441,234.4522,244.5345,49600.0],["2024-01-22",245.1214,246.1288,237.0889,237.3078,51500.0],["2024-01-23",235.7399,240.7416,235.7399,239.4978,74000.0],["2024-01-24",241.9067,244.8587,240.3124,241.1796,91400.0],["2024-01-25",240.4262,256.5265,239.6028,249.2209,114300.0],["2024-01-26",254.906,259.934,248.7742,255.9221,71600.0],["2024-01-29",262.8422,262.8422,252.9263,257.7354,75400.0],["2024-01-30",261.4144,261.4144,253.811,256.8418,77300.0],["2024-01-31",254.1351,259.6011,254.1351,256.0798,75000.0],["2024-02-01",258.6026,261.5108,255.8871,261.1691,105500.0],["2024-02-02",259.8377,266.2059,257.8843,265.6628,61200.0],["2024-02-05",265.6628,267.5812,261.0728,266.5739,36700.0],["2024-02-06",267.7126,275.3335,266.2322,274.0721,59800.0],["2024-02-07",274.3875,278.5045,273.3013,277.103,48700.0],["2024-02-08",274.7817,276.2708,271.8384,274.1772,124200.0],["2024-02-09",273.5378,273.9144,267.6775,268.8426,54600.0],["2024-02-12",267.6513,269.7098,260.5122,262.1327,70100.0],["2024-02-13",260.9502,261.0378,256.0973,258.3661,52300.0],["2024-02-14",259.2858,261.4144,257.9544,260.9852,46500.0],["2024-02-15",259.8902,264.6993,259.1632,263.1926,40800.0],["2024-02-16",264.6292,266.7053,262.2291,266.1359,49200.0],["2024-02-20",263.289,263.7007,256.0535,263.035,53100.0],["2024-02-21",264.2963,264.2963,258.4624,259.6975,39100.0],["2024-02-22",261.7385,263.7094,257.8229,263.2277,46800.0],["2024-02-23",264.0423,264.0423,258.0945,260.1968,46400.0],["2024-02-26",260.337,261.7735,258.331,261.6597,48300.0],["2024-02-27",257.2448,259.864,249.9305,252.7949,64800.0],["2024-02-28",250.6225,253.0227,243.1243,245.9011,89700.0],["2024-02-29",245.5857,257.9543,245.5857,257.858,72600.0],["2024-03-01",257.7003,258.331,251.1306,252.8737,44100.0],["2024-03-04",250.6488,253.6884,249.7028,251.516,47100.0],["2024-03-05",251.1306,254.6695,250.0356,254.0388,37900.0],["2024-03-06",254.0651,260.0304,254.0651,257.5602,68000.0],["2024-03-07",256.5966,259.4785,253.8548,254.722,64000.0],["2024-03-08",256.5791,260.4246,256.4389,257.6302,42200.0],["2024-03-11",258.7077,258.7077,255.0461,257.6302,33600.0],["2024-03-12",258.2872,260.81,257.201,260.0655,33400.0],["2024-03-13",258.5675,268.7638,258.5675,265.7242,57300.0],["2024-03-14",267.7651,272.0924,265.8643,270.0251,34000.0],["2024-03-15",269.0441,271.3917,266.5038,267.406,36800.0],["2024-03-18",269.1755,269.1755,264.5767,265.3212,23300.0],["2024-03-19",264.9533,267.371,263.4904,263.5342,31700.0],["2024-03-20",261.686,268.6412,261.686,268.0455,36000.0],["2024-03-21",270.1916,270.4106,264.9358,266.7666,22900.0],["2024-03-22",266.4687,272.2501,266.4687,271.4179,31100.0],["2024-03-25",272.3377,276.481,271.0237,271.3917,21900.0],["2024-03-26",272.4779,278.4607,271.8734,275.9379,24800.0],["2024-03-27",277.8038,280.9309,275.973,277.6811,31200.0],["2024-03-28",277.6811,280.1689,277.1205,279.1527,39100.0],["2024-04-01",281.9295,281.9295,274.0371,278.4344,37800.0],["2024-04-02",279.9586,283.1821,277.3657,282.3938,17500.0],["2024-04-03",280.1075,285.3896,280.1075,283.1997,27600.0],["2024-04-04",281.2988,291.1009,281.2988,288.9285,50100.0],["2024-04-05",287.4043,290.7067,284.5487,290.2424,36600.0],["2024-04-08",290.1548,292.6864,287.4656,289.419,82800.0],["2024-04-09",290.8118,290.8118,285.7312,286.2393,33200.0],["2024-04-10",287.1065,287.1065,280.9222,283.0945,38800.0],["2024-04-11",282.6391,284.1195,279.1703,282.6654,26500.0],["2024-04-12",279.7571,287.8248,276.6738,277.6899,48600.0],["2024-04-15",276.3321,278.1804,272.8896,273.8969,31100.0],["2024-04-16",273.2049,273.2049,268.5886,270.1127,20700.0],["2024-04-17",271.2953,273.2049,265.6453,266.0658,28900.0],["2024-04-18",266.7929,270.0252,265.987,269.0441,27800.0],["2024-04-19",268.3433,270.0865,264.8482,269.9814,42900.0],["2024-04-22",272.2939,276.4635,269.4733,276.1569,34300.0],["2024-04-23",282.3237,299.7204,280.2039,296.4092,56500.0],["2024-04-24",294.0354,300.8241,288.4905,297.9948,61600.0],["2024-04-25",291.4951,304.6696,290.952,304.582,55800.0],["2024-04-26",300.8153,312.3518,300.2985,310.3984,35600.0],["2024-04-29",313.4205,313.5081,309.356,312.597,50200.0],["2024-04-30",312.5971,313.1139,300.5526,301.7702,43000.0],["2024-05-01",302.4884,303.3294,295.4807,302.068,49900.0],["2024-05-02",305.0901,306.6668,293.5799,295.0252,45400.0],["2024-05-03",297.4779,298.3889,295.5245,298.3889,25600.0],["2024-05-06",301.122,304.5294,300.1233,301.5599,19000.0],["2024-05-07",301.3497,302.0855,291.4776,294.85,35400.0],["2024-05-08",293.1332,302.068,292.8791,300.8942,31900.0],["2024-05-09",299.7204,304.6784,297.583,304.0915,19700.0],["2024-05-10",304.836,311.8438,302.5147,305.3441,26200.0],["2024-05-13",308.2611,308.9531,304.3718,307.5253,75600.0],["2024-05-14",309.1283,310.5649,305.8784,307.8494,17600.0],["2024-05-15",307.8493,312.4219,304.4768,304.4768,29200.0],["2024-05-16",305.274,311.4233,304.7134,310.3896,23600.0],["2024-05-17",309.5925,312.6321,309.4961,309.5049,15500.0],["2024-05-20",312.5007,312.5182,309.8991,310.8627,10000.0],["2024-05-21",308.7691,308.7691,302.76,303.0316,33500.0],["2024-05-22",303.163,308.2523,300.6664,306.1237,23000.0],["2024-05-23",308.5151,308.5939,301.5774,303.7586,24900.0],["2024-05-24",300.9736,307.5254,300.8487,300.8487,24200.0],["2024-05-28",298.5368,300.5809,286.3614,289.2089,63600.0],["2024-05-29",285.6652,296.2338,285.6652,295.4126,33500.0],["2024-05-30",296.1981,301.8484,292.8329,299.6615,27600.0],["2024-05-31",297.6174,302.1698,297.0104,299.5544,32600.0],["2024-06-03",285.5313,290.5746,265.9562,269.3124,63500.0],["2024-06-04",269.0268,281.7734,269.0268,276.3552,76600.0],["2024-06-05",279.8007,292.7705,277.4085,291.4405,66700.0],["2024-06-06",289.0125,299.6436,287.7807,290.039,39400.0],["2024-06-07",287.9414,289.0125,273.8558,274.5967,72900.0],["2024-06-10",274.2307,277.8994,273.6505,277.828,23200.0],["2024-06-11",275.9892,281.1218,272.4812,273.6862,24100.0],["2024-06-12",274.5342,277.096,266.5453,270.0176,47000.0],["2024-06-13",271.6332,274.927,267.3486,272.2045,49300.0],["2024-06-14",269.4641,273.9272,267.661,272.9186,53900.0],["2024-06-17",272.6151,273.3113,270.1336,272.3116,22000.0],["2024-06-18",277.1764,280.9968,276.3373,278.8545,25600.0],["2024-06-20",276.8639,279.9167,274.3914,278.7652,41100.0],["2024-06-21",280.2827,283.6122,274.9895,281.336,54300.0],["2024-06-24",281.9787,287.1202,281.9787,285.21,30200.0],["2024-06-25",282.8723,282.8723,274.323,278.6476,41900.0],["2024-06-26",279.8196,279.8196,270.5526,271.0341,25300.0],["2024-06-27",269.7349,270.8251,264.0838,269.4442,171600.0],["2024-06-28",271.7791,273.7325,267.8451,272.1243,72500.0],["2024-07-01",272.6603,276.6942,270.7433,273.6507,96200.0],["2024-07-02",273.0601,276.6397,264.7561,268.79,71800.0],["2024-07-03",270.9523,276.5489,269.1988,272.0516,57900.0],["2024-07-05",274.323,274.323,267.6544,268.5992,28600.0],["2024-07-08",269.6895,274.3321,268.1268,273.1964,43300.0],["2024-07-09",274.1958,277.5119,274.1958,275.7494,31600.0],["2024-07-10",277.621,284.3441,276.4035,284.3441,19800.0],["2024-07-11",281.773,283.7718,278.9747,281.9547,17500.0],["2024-07-12",281.0461,287.842,281.0461,286.0522,23000.0],["2024-07-15",284.7348,286.2339,279.1746,281.7275,23000.0],["2024-07-16",280.1013,286.988,280.1013,286.988,16300.0],["2024-07-17",284.753,284.753,281.2914,283.69,26600.0],["2024-07-18",282.1091,285.2163,278.9928,279.8287,38500.0],["2024-07-19",277.8299,281.2097,273.5417,279.3109,39800.0],["2024-07-22",276.9577,288.4325,276.9577,288.4325,36800.0],["2024-07-23",286.3338,287.4422,280.7736,285.1436,28300.0],["2024-07-24",288.9413,288.9413,280.1648,281.5822,18900.0],["2024-07-25",277.5301,279.6197,275.2224,275.4405,37400.0],["2024-07-26",278.2933,278.4659,273.4236,276.2854,24200.0],["2024-07-29",275.4041,275.4041,268.1904,269.0444,58000.0],["2024-07-30",268.9263,270.9251,266.7822,269.8984,14000.0],["2024-07-31",269.4078,278.6658,269.4078,273.0056,20500.0],["2024-08-01",275.2951,278.5023,265.81,265.81,16400.0],["2024-08-02",262.7028,262.7028,251.3098,253.2177,33100.0],["2024-08-05",245.1681,250.801,243.5691,246.5127,43300.0],["2024-08-06",247.176,249.838,246.4946,247.3849,46000.0],["2024-08-07",250.7374,251.4188,245.2408,246.222,29000.0],["2024-08-08",247.7302,252.1366,247.1215,251.1099,17200.0],["2024-08-09",250.7556,250.7556,246.2493,246.9125,50500.0],["2024-08-12",245.3044,248.8931,243.7326,244.6048,40300.0],["2024-08-13",242.9513,250.165,242.9513,250.0469,46500.0],["2024-08-14",249.8471,254.1626,249.5745,254.1626,25400.0],["2024-08-15",254.1626,257.4242,254.0445,254.7259,25000.0],["2024-08-16",256.0614,257.9149,253.5539,256.6247,22700.0],["2024-08-19",257.1153,258.4872,256.0705,258.4872,57600.0],["2024-08-20",258.1511,258.9597,253.0905,253.6175,15800.0],["2024-08-21",254.2898,254.2898,245.7587,250.1287,59800.0],["2024-08-22",250.1378,250.1378,244.8865,245.3044,24800.0],["2024-08-23",247.4849,251.0554,246.858,250.374,24300.0],["2024-08-26",249.8471,251.0009,248.1299,248.9294,28900.0],["2024-08-27",246.3583,247.7302,240.4437,241.425,35900.0],["2024-08-28",242.815,253.354,242.815,247.1215,63400.0],["2024-08-29",244.6139,247.3304,240.7981,245.4861,57100.0],["2024-08-30",247.1214,247.503,243.242,244.7502,44300.0],["2024-09-03",243.8689,244.3141,239.835,240.4074,47900.0],["2024-09-04",238.4904,247.8574,238.4904,241.7066,38300.0],["2024-09-05",239.9804,243.4056,238.5449,241.2432,37500.0],["2024-09-06",239.9622,241.6066,233.557,234.4928,58900.0],["2024-09-09",236.3553,240.7254,236.219,237.8635,51300.0],["2024-09-10",239.3717,239.3717,236.2554,238.0089,34100.0],["2024-09-11",239.7169,244.6593,238.2541,244.6593,57300.0],["2024-09-12",247.8574,253.4448,245.377,252.509,36700.0],["2024-09-13",252.4091,257.0063,252.4091,256.9246,22100.0],["2024-09-16",257.8421,258.46,256.8428,258.46,29500.0],["2024-09-17",258.9324,263.0662,257.0245,262.8028,69200.0],["2024-09-18",263.8567,265.383,261.022,261.8397,18200.0],["2024-09-19",266.8094,266.8094,261.8125,264.32,17200.0],["2024-09-20",262.1123,264.0475,258.6417,264.002,32900.0],["2024-09-23",262.0759,267.7452,260.3225,267.618,40800.0],["2024-09-24",268.0178,270.7525,265.9463,266.1916,37100.0],["2024-09-25",266.4732,269.3352,258.778,260.0408,51600.0],["2024-09-26",262.721,264.4109,259.7501,260.7949,34800.0],["2024-09-27",261.2401,264.5108,257.0336,259.2231,33900.0],["2024-09-30",256.7701,260.1044,256.7701,256.8973,39200.0],["2024-10-01",255.0984,255.0984,249.7198,253.5902,36000.0],["2024-10-02",251.1372,256.8609,247.5121,248.5933,41600.0],["2024-10-03",246.2856,247.7938,243.1057,247.4667,33100.0],["2024-10-04",250.3649,255.0893,248.6751,252.7726,42100.0],["2024-10-07",252.7725,252.7725,249.4291,252.3546,32500.0],["2024-10-08",249.729,251.437,246.1403,248.3116,46700.0],["2024-10-09",247.4394,251.5551,245.3589,250.4739,39700.0],["2024-10-10",248.3752,254.2444,247.8755,252.9633,38900.0],["2024-10-11",254.4715,256.3522,251.3643,256.3522,51200.0],["2024-10-14",256.3703,258.2964,253.0269,255.38,27500.0],["2024-10-15",254.099,256.4248,253.036,254.8803,35400.0],["2024-10-16",254.5533,254.5533,251.5188,254.3716,29600.0],["2024-10-17",254.3716,254.5169,252.3728,253.5993,44400.0],["2024-10-18",255.8252,255.8706,252.7634,254.7077,28900.0],["2024-10-21",254.9803,255.9433,252.7907,253.6084,54900.0],["2024-10-22",251.2008,254.3897,248.4116,250.6193,80700.0],["2024-10-23",251.546,256.1977,236.1191,242.5788,51200.0],["2024-10-24",243.2965,247.5666,242.606,242.7605,38300.0],["2024-10-25",243.7962,246.3946,241.961,242.8332,24300.0],["2024-10-28",242.8332,254.9894,241.8883,253.036,59900.0],["2024-10-29",250.1015,252.391,246.8307,249.7835,39200.0],["2024-10-30",249.7017,249.7017,241.4704,242.8241,40300.0],["2024-10-31",243.4873,245.7223,241.1615,244.6503,69500.0],["2024-11-01",246.0494,246.0494,235.0379,235.047,43500.0],["2024-11-04",236.6551,241.6066,236.6551,239.8623,33500.0],["2024-11-05",241.6702,241.6702,237.4728,241.3341,38700.0],["2024-11-06",242.1427,242.1427,226.1161,240.6527,54500.0],["2024-11-07",240.9888,245.5133,240.9888,243.2057,35700.0],["2024-11-08",241.9973,242.7242,239.09,239.6897,38700.0],["2024-11-11",238.6448,239.9531,235.2015,239.7896,39000.0],["2024-11-12",238.0179,238.9537,235.3105,236.2281,28900.0],["2024-11-13",235.1288,236.11,233.8568,235.6376,23600.0],["2024-11-14",235.3105,239.8713,234.7654,239.8168,46000.0],["2024-11-15",239.199,239.199,235.6648,237.6182,38500.0],["2024-11-18",235.9011,240.7617,235.9011,240.7617,70100.0],["2024-11-19",239.8441,249.2383,238.1906,247.8846,35200.0],["2024-11-20",248.1844,248.1844,240.9434,243.4146,35300.0],["2024-11-21",241.9791,244.623,238.027,241.752,50500.0],["2024-11-22",243.4237,243.4237,238.3087,240.6709,57500.0],["2024-11-25",243.1057,244.9682,240.1984,240.58,42000.0],["2024-11-26",239.0446,239.0446,231.9035,235.7557,85400.0],["2024-11-27",237.4092,238.4086,234.4383,237.9998,39000.0],["2024-11-29",239.9804,239.9804,234.402,236.3463,36400.0],["2024-12-02",237.3729,237.3729,230.3136,232.1125,46200.0],["2024-12-03",231.3584,235.5195,230.9859,235.5195,41600.0],["2024-12-04",235.4468,239.4171,233.8659,236.9277,73600.0],["2024-12-05",236.0282,244.8955,236.0282,242.9876,35800.0],["2024-12-06",242.7968,244.1778,240.3892,240.3892,29900.0],["2024-12-09",243.2511,246.1221,239.835,239.835,36000.0],["2024-12-10",241.6612,242.2244,237.7726,241.6339,31200.0],["2024-12-11",240.0076,241.9791,237.491,241.5703,51200.0],["2024-12-12",239.2444,240.898,234.402,235.3378,40000.0],["2024-12-13",235.9192,247.6575,235.0107,247.6575,71900.0],["2024-12-16",250.1741,252.7817,244.1051,251.5915,88400.0],["2024-12-17",250.3013,253.2722,248.6024,248.6024,84400.0],["2024-12-18",250.7465,251.2099,242.3607,244.8865,98600.0],["2024-12-19",247.7483,247.7483,236.7914,239.3171,51200.0],["2024-12-20",238.9628,242.6424,237.9362,238.6085,78500.0],["2024-12-23",238.6085,239.8441,234.7836,239.8441,23800.0],["2024-12-24",240.7708,241.7884,239.2717,241.4885,13500.0],["2024-12-26",240.4165,241.1251,239.3444,240.8616,21400.0],["2024-12-27",240.8344,243.2693,238.1179,239.0991,27600.0],["2024-12-30",238.1724,238.1724,232.1125,235.7012,52600.0],["2024-12-31",234.4201,236.5915,232.594,234.0658,32700.0],["2025-01-02",233.4934,238.981,233.0937,235.7648,71600.0],["2025-01-03",235.0107,236.6279,228.5692,231.9217,52900.0],["2025-01-06",234.6291,241.7247,230.1318,238.8992,104200.0],["2025-01-07",237.5728,242.9967,237.5728,242.9967,62800.0],["2025-01-08",242.5788,242.5788,236.6642,236.8096,54300.0],["2025-01-10",234.5201,236.219,232.6303,234.829,49300.0],["2025-01-13",234.9653,237.2457,232.494,235.8011,51900.0],["2025-01-14",235.901,241.6793,235.901,240.8162,56700.0],["2025-01-15",241.6703,245.5134,239.8532,245.5134,59200.0],["2025-01-16",244.0324,247.0579,241.8338,243.1875,43700.0],["2025-01-17",243.8689,251.1554,243.8689,247.7847,44600.0],["2025-01-21",247.0124,249.3655,243.4237,246.3129,20300.0],["2025-01-22",244.3958,250.1196,244.3958,248.1935,57900.0],["2025-01-23",249.1929,252.9543,246.858,250.9101,38900.0],["2025-01-24",248.9839,252.9361,248.3298,251.5279,66400.0],["2025-01-27",249.6381,250.483,246.113,248.993,29800.0],["2025-01-28",247.6666,255.7525,245.6314,255.2165,86600.0],["2025-01-29",253.5993,254.1717,247.0488,253.0088,33300.0],["2025-01-30",251.8458,261.7216,249.8652,259.6683,41400.0],["2025-01-31",257.9512,257.9512,246.8489,249.3655,34000.0],["2025-02-03",241.6702,250.9646,239.4988,247.5485,65500.0],["2025-02-04",250.2105,254.4442,244.1233,247.6302,58500.0],["2025-02-05",249.2565,250.3377,241.2251,242.4607,49200.0],["2025-02-06",243.8962,255.7071,242.4879,253.3994,110500.0],["2025-02-07",256.3158,256.3158,245.1499,247.494,54000.0],["2025-02-10",250.0106,250.9736,246.4946,248.3025,39500.0],["2025-02-11",249.3019,256.2522,245.5134,255.3074,51200.0],["2025-02-12",254.635,262.4848,251.9458,260.8221,71500.0],["2025-02-13",260.4224,262.3212,259.5048,262.2849,45700.0],["2025-02-14",260.7131,265.174,255.4709,257.2152,54500.0],["2025-02-18",257.9512,260.8131,257.3152,260.0136,24200.0],["2025-02-19",260.0136,260.0136,255.5708,257.9149,53200.0],["2025-02-20",258.7416,261.2401,256.9427,260.9221,36500.0],["2025-02-21",261.658,261.658,247.9391,248.4933,41200.0],["2025-02-24",246.9125,247.8846,243.4419,245.6678,26500.0],["2025-02-25",247.1214,247.2123,237.8907,245.2045,51000.0],["2025-02-26",244.2232,251.6369,243.3965,248.8204,59800.0],["2025-02-27",246.967,248.2299,238.3905,240.6345,32000.0],["2025-02-28",244.8955,246.8126,241.2341,246.0494,67800.0],["2025-03-03",247.9119,248.5297,239.6261,240.7526,38700.0],["2025-03-04",239.5988,242.8059,232.494,239.9804,33300.0],["2025-03-05",243.9779,245.0863,240.8253,244.5685,50800.0],["2025-03-06",243.7962,245.4225,241.9701,244.1778,28600.0],["2025-03-07",244.5321,244.5321,236.7278,242.07,32700.0],["2025-03-10",241.8338,244.1415,230.2863,232.5849,34700.0],["2025-03-11",232.385,235.0925,230.9677,232.9937,46300.0],["2025-03-12",236.4825,236.4825,232.6122,235.3105,44800.0],["2025-03-13",235.9919,236.5461,233.4934,234.8472,30000.0],["2025-03-14",237.7908,261.6671,237.7908,259.7773,93800.0],["2025-03-17",261.9669,270.3073,261.1674,267.3636,57900.0],["2025-03-18",268.8354,268.8354,255.2074,258.8688,70800.0],["2025-03-19",257.0427,264.0384,257.0427,260.6313,40200.0],["2025-03-20",258.0875,262.9482,257.7604,260.7313,32400.0],["2025-03-21",256.3431,258.7325,253.8355,255.9888,57100.0],["2025-03-24",255.1256,259.3776,254.1535,258.5327,32600.0],["2025-03-25",259.5684,262.8663,259.5684,260.6132,26200.0],["2025-03-26",258.9142,260.7495,254.308,255.7071,73300.0],["2025-03-27",253.7992,255.2801,250.6557,254.5169,53100.0],["2025-03-28",254.3625,254.953,249.8016,249.8016,41800.0],["2025-03-31",247.5757,251.6732,243.8326,248.775,77600.0],["2025-04-01",246.2583,255.1438,246.2583,253.2813,56300.0],["2025-04-02",249.947,258.0602,249.947,257.6423,82200.0],["2025-04-03",253.3722,265.5647,253.3722,259.5593,78300.0],["2025-04-04",250.2287,251.7641,242.3517,246.9216,106100.0],["2025-04-07",236.2554,247.5394,231.5492,235.892,59100.0],["2025-04-08",242.4789,246.8126,228.2149,230.0864,94700.0],["2025-04-09",228.0059,246.4673,226.416,244.3322,78200.0],["2025-04-10",242.0791,246.0312,239.5624,241.4522,54600.0],["2025-04-11",243.2602,251.228,242.0246,248.666,55700.0],["2025-04-14",253.0269,260.8222,251.2825,257.179,53800.0],["2025-04-15",257.8694,260.7313,250.3104,250.7374,66100.0],["2025-04-16",252.4364,260.695,251.2825,258.7144,47600.0],["2025-04-17",259.1504,266.4914,258.9687,262.7664,61900.0],["2025-04-21",263.2116,263.4115,257.4787,263.3025,19500.0],["2025-04-22",266.982,267.2728,259.9772,261.658,69700.0],["2025-04-23",260.9857,282.8996,260.9857,276.6307,68100.0],["2025-04-24",277.8481,288.7323,276.876,284.8347,87700.0],["2025-04-25",282.4089,293.2841,281.7366,290.722,84100.0],["2025-04-28",291.8668,291.8668,284.4077,286.6336,58500.0],["2025-04-29",288.478,288.478,282.0183,283.899,111800.0],["2025-04-30",283.9171,289.6409,278.1025,287.5876,69800.0],["2025-05-01",286.2975,288.5961,283.8626,287.3241,22700.0],["2025-05-02",291.4125,296.4095,283.8535,285.5252,99100.0],["2025-05-05",284.5077,294.0019,284.5077,292.8389,91200.0],["2025-05-06",293.3022,294.5106,290.0315,294.2471,64400.0],["2025-05-07",294.6923,303.1417,294.547,301.7244,66100.0],["2025-05-08",305.4494,307.1756,295.5191,296.573,81100.0],["2025-05-09",294.6106,300.934,292.3756,294.3653,56800.0],["2025-05-12",298.5263,300.0072,291.576,297.4361,66300.0],["2025-05-13",299.3258,308.8109,296.3549,307.5117,61900.0],["2025-05-14",309.2198,313.8261,305.0042,313.39,45700.0],["2025-05-15",313.9533,315.9611,308.7928,315.5341,35800.0],["2025-05-16",315.6159,315.8794,311.9454,314.9618,26300.0],["2025-05-19",315.0526,317.333,313.3355,316.0066,57800.0],["2025-05-20",315.2616,316.6062,308.6565,309.6014,47500.0],["2025-05-21",310.6553,315.0344,309.7013,314.3621,43500.0],["2025-05-22",312.6268,313.3809,308.3113,311.1005,45300.0],["2025-05-23",307.2483,315.8067,307.2483,314.2894,31200.0],["2025-05-27",316.5062,327.0725,313.2173,314.6437,75600.0],["2025-05-28",319.0247,319.0247,311.4385,314.0981,56300.0],["2025-05-29",317.9747,317.9747,311.7526,312.0862,68700.0],["2025-05-30",310.6141,316.4338,306.3647,316.0315,103900.0],["2025-06-02",316.1296,321.6549,312.1451,319.9669,80300.0],["2025-06-03",319.9669,320.0061,316.1885,319.5351,282200.0],["2025-06-04",317.0031,322.3321,314.844,316.375,85800.0],["2025-06-05",318.2691,320.1632,315.1679,319.4762,92800.0],["2025-06-06",318.7205,318.7205,309.2696,317.8765,59000.0],["2025-06-09",320.0749,320.0749,312.1745,312.9695,38100.0],["2025-06-10",313.6565,317.3563,312.8812,315.3543,107200.0],["2025-06-11",316.8951,320.7128,313.9018,315.5113,41200.0],["2025-06-12",315.2464,315.2464,309.5346,312.6064,259100.0],["2025-06-13",309.1715,311.7427,306.3941,308.1901,47800.0],["2025-06-16",311.0165,311.0165,306.4235,307.2479,54600.0],["2025-06-17",306.1978,306.8848,301.7815,304.2841,57600.0],["2025-06-18",304.0093,304.8827,298.6017,300.9964,155400.0],["2025-06-20",301.2908,301.2908,294.421,295.3141,89700.0],["2025-06-23",297.3554,297.9246,293.204,296.2169,168200.0],["2025-06-24",299.0238,301.5263,295.4122,300.8884,133800.0],["2025-06-25",302.2722,306.6689,297.3652,304.1859,138200.0],["2025-06-26",307.0124,308.2882,302.3801,307.4442,158300.0],["2025-06-27",307.9251,310.5749,305.9132,306.6885,118400.0],["2025-06-30",306.6787,313.4896,305.2164,312.94,70200.0],["2025-07-01",314.0,314.9127,310.2019,313.1559,102700.0],["2025-07-02",312.7241,315.3641,311.7329,315.3641,82800.0],["2025-07-03",316.6498,319.9375,311.0754,312.6751,80400.0],["2025-07-07",313.4209,318.956,309.8781,310.2117,102600.0],["2025-07-08",308.6121,310.9184,298.3368,300.1033,88400.0],["2025-07-09",301.2908,304.0878,294.8528,297.8951,135300.0],["2025-07-10",297.4633,308.1606,296.9824,307.876,106000.0],["2025-07-11",306.2076,306.2076,298.2779,302.5764,121400.0],["2025-07-14",302.2722,303.2536,298.0325,298.9943,102700.0],["2025-07-15",302.1053,303.391,296.5997,299.5635,125200.0],["2025-07-16",298.6116,306.7474,298.1896,306.5217,71800.0],["2025-07-17",306.3254,310.3884,305.2262,308.9654,91700.0],["2025-07-18",311.252,311.252,302.5666,306.1978,34500.0],["2025-07-21",308.6121,308.6121,301.0945,302.7531,112800.0],["2025-07-22",305.0888,305.0888,292.782,295.9029,94600.0],["2025-07-23",292.6545,305.7758,289.1607,300.2996,80100.0],["2025-07-24",300.329,304.235,299.3672,299.3672,43100.0],["2025-07-25",301.3104,301.3104,294.8037,297.9049,54400.0],["2025-07-28",296.1581,298.1012,293.2237,295.7557,25700.0],["2025-07-29",295.7851,299.1317,292.6446,298.7588,40100.0],["2025-07-30",298.7391,300.5351,293.7438,295.4612,37000.0],["2025-07-31",299.4163,299.7402,295.2355,297.6694,42100.0],["2025-08-01",295.7164,299.8776,293.7831,298.376,29000.0],["2025-08-04",301.8404,301.8404,294.9215,297.11,25300.0],["2025-08-05",297.11,302.3801,297.1002,302.3801,88800.0],["2025-08-06",302.39,310.5258,301.3301,309.407,115200.0],["2025-08-07",310.5552,310.5552,305.1771,305.8249,52600.0],["2025-08-08",307.1792,308.7985,304.8238,305.1968,53500.0],["2025-08-11",305.5403,308.2391,304.9809,307.0124,62900.0],["2025-08-12",307.7288,324.5697,307.2087,319.0836,88700.0],["2025-08-13",319.9178,322.7835,315.9137,316.0413,92900.0],["2025-08-14",313.5976,317.4349,311.1048,313.4013,97700.0],["2025-08-15",313.0676,321.6058,313.0676,321.2133,47700.0],["2025-08-18",320.8796,323.4509,315.5408,320.909,74600.0],["2025-08-19",318.8579,323.1564,317.8569,321.3016,113800.0],["2025-08-20",323.2448,323.8631,314.7949,315.0992,122800.0],["2025-08-21",318.1906,323.6668,316.267,323.3724,105100.0],["2025-08-22",323.9318,326.2773,318.3672,323.3822,92100.0],["2025-08-25",322.862,322.9504,316.0805,316.9638,103600.0],["2025-08-26",315.2562,320.5067,314.1177,320.3987,70600.0],["2025-08-27",319.6332,322.6854,314.5888,322.6854,85600.0],["2025-08-28",322.6657,325.767,319.221,320.5852,80300.0],["2025-08-29",320.0552,323.7846,319.4075,319.6528,93700.0],["2025-09-02",317.6214,326.0614,317.6214,326.0614,72500.0],["2025-09-03",324.4912,327.72,323.2939,325.4922,77100.0],["2025-09-04",325.0898,329.9674,322.1456,329.2804,79800.0],["2025-09-05",330.1637,337.6518,327.6022,332.7448,142700.0],["2025-09-08",336.4054,336.4054,329.9772,332.3031,71700.0],["2025-09-09",330.0459,337.7009,330.0459,334.6389,108700.0],["2025-09-10",333.2355,338.8295,328.7995,330.6838,90200.0],["2025-09-11",330.9782,342.7649,330.8899,340.0366,82200.0],["2025-09-12",341.0475,344.7179,338.378,340.017,137800.0],["2025-09-15",340.0562,340.7628,334.0402,336.8078,162900.0],["2025-09-16",336.5428,337.3083,330.1539,330.9881,69300.0],["2025-09-17",334.7076,334.7567,326.3166,331.4199,169500.0],["2025-09-18",329.8005,333.4318,328.299,331.518,88500.0],["2025-09-19",333.5593,334.7959,329.5061,329.5061,65900.0],["2025-09-22",331.5082,335.6792,327.2195,335.6792,78800.0],["2025-09-23",335.6399,337.9069,332.048,336.847,82000.0],["2025-09-24",335.1885,335.1885,325.6394,327.1704,91500.0],["2025-09-25",324.079,335.7086,324.079,330.095,87000.0],["2025-09-26",331.675,335.6399,328.6327,333.5397,63100.0],["2025-09-29",327.298,329.0645,318.4948,319.1621,96600.0],["2025-09-30",321.7432,325.1978,316.0609,317.3171,197900.0],["2025-10-01",318.8677,322.4106,307.9251,307.9447,96800.0],["2025-10-02",309.2402,314.2551,306.8946,312.4101,65700.0],["2025-10-03",313.0186,315.3837,308.2097,310.2412,79100.0],["2025-10-06",310.1234,312.2629,306.7081,311.0558,65300.0],["2025-10-07",314.1668,314.1668,307.9251,308.1115,68800.0],["2025-10-08",310.6632,315.1089,309.6327,313.5387,83600.0],["2025-10-09",316.3161,316.9736,307.3068,308.72,67900.0],["2025-10-10",308.8476,310.0449,303.2045,306.6689,79100.0],["2025-10-13",309.7996,311.1048,305.1575,305.6678,48500.0],["2025-10-14",304.8533,305.7562,297.7872,300.7903,92600.0],["2025-10-15",302.2722,304.1761,300.7412,301.0356,56300.0],["2025-10-16",302.2722,305.1968,296.8549,298.0816,74200.0],["2025-10-17",295.4024,298.7391,292.89,298.3368,129800.0],["2025-10-20",300.7903,302.1937,295.6085,296.8941,56000.0],["2025-10-21",296.3838,297.375,293.2531,295.0098,102400.0],["2025-10-22",297.3456,301.5656,293.4396,297.0315,66700.0],["2025-10-23",300.7118,315.8155,294.421,298.9256,53900.0],["2025-10-24",298.376,302.5568,297.2965,297.2965,69900.0],["2025-10-27",297.218,302.8218,297.218,299.3182,65500.0],["2025-10-28",295.3239,303.0377,295.3239,300.6921,69800.0],["2025-10-29",301.1436,305.8053,301.1436,304.0191,118700.0],["2025-10-30",305.5108,307.5718,299.485,300.3879,102000.0],["2025-10-31",300.8982,301.3693,296.7174,296.7174,41600.0],["2025-11-03",299.1513,300.6922,294.3327,297.1983,44100.0],["2025-11-04",294.1069,300.6038,292.6348,296.8745,41400.0],["2025-11-05",298.8177,306.3254,295.9814,305.2164,54800.0],["2025-11-06",304.5294,307.6895,302.3409,302.3409,39800.0],["2025-11-07",304.6276,308.877,301.86,302.7138,44800.0],["2025-11-10",301.0258,303.3714,296.7175,296.9039,30200.0],["2025-11-11",299.0139,303.813,297.7381,301.0062,49100.0],["2025-11-12",300.4566,303.0083,295.1276,296.5899,54700.0],["2025-11-13",295.6085,301.3497,295.6085,299.3574,47200.0],["2025-11-14",295.7262,299.8972,293.312,294.8528,65000.0],["2025-11-17",292.7035,294.7645,286.9132,290.8585,36300.0],["2025-11-18",288.4638,296.6782,288.4638,291.2903,78700.0],["2025-11-19",295.2159,295.2159,291.251,292.7624,42400.0],["2025-11-20",294.421,298.0031,290.2009,290.5837,91000.0],["2025-11-21",290.7309,295.8833,290.4954,292.7133,70400.0],["2025-11-24",291.7712,297.8755,291.7712,296.4034,79900.0],["2025-11-25",298.111,301.4871,295.2748,299.5341,91300.0],["2025-11-26",290.5346,295.7066,290.5346,295.3729,78500.0],["2025-11-28",297.3946,297.4044,294.3425,296.3347,40100.0],["2025-12-01",295.108,299.2691,295.108,297.3946,89200.0],["2025-12-02",298.9158,300.172,295.952,297.0806,37800.0],["2025-12-03",298.9256,298.9256,292.7035,294.2149,47500.0],["2025-12-04",295.9814,300.9669,294.2247,297.9344,33000.0],["2025-12-05",298.3466,298.955,294.8233,295.4514,43200.0],["2025-12-08",295.7753,302.3801,295.7753,298.376,38500.0],["2025-12-09",299.0434,302.2624,296.266,300.6136,52900.0],["2025-12-10",299.7696,304.9318,298.4055,302.0269,35800.0],["2025-12-11",303.7737,317.2877,303.2536,315.5015,101100.0],["2025-12-12",315.5212,315.8156,310.7515,314.2846,22600.0],["2025-12-15",314.4612,319.9374,307.4834,308.0134,55900.0],["2025-12-16",308.7887,308.7887,302.282,305.1281,40000.0],["2025-12-17",305.8641,309.9468,305.3636,306.7474,52300.0],["2025-12-18",307.4049,312.5377,306.8651,308.8574,39200.0],["2025-12-19",307.3755,318.5438,307.3755,316.5222,88600.0],["2025-12-22",317.8569,321.1937,312.5671,320.0356,44500.0],["2025-12-23",320.8501,325.2174,320.7913,325.0996,27500.0],["2025-12-24",325.3352,325.3352,321.9199,324.2164,10900.0],["2025-12-26",324.8445,325.8749,321.3997,324.1575,15900.0],["2025-12-29",322.9013,323.2448,319.9963,320.8796,26800.0],["2025-12-30",321.4979,322.6461,316.4535,317.9943,37100.0],["2025-12-31",319.3388,321.8414,313.4896,317.3858,32300.0],["2026-01-02",319.221,323.5883,315.6291,317.6999,20800.0],["2026-01-05",317.7097,321.5077,311.6446,317.8372,31000.0],["2026-01-06",320.703,321.6549,315.6389,319.0836,27100.0],["2026-01-07",321.6353,324.5991,313.6172,324.1869,40800.0],["2026-01-08",323.9023,326.4834,320.9483,323.5883,31600.0],["2026-01-09",323.8729,324.5108,311.9586,317.9746,36700.0],["2026-01-12",318.5831,322.6559,316.5025,316.8657,26800.0],["2026-01-13",316.0118,320.2515,311.6151,312.4395,29100.0],["2026-01-14",314.5593,318.1415,310.673,314.8341,25200.0],["2026-01-15",315.2463,318.112,310.0645,311.5857,30500.0],["2026-01-16",313.7448,316.9933,310.1038,316.9933,26400.0],["2026-01-20",316.7381,321.7628,315.5408,319.5645,58600.0],["2026-01-21",322.8522,330.2422,321.7138,328.5149,69000.0],["2026-01-22",328.8388,334.4426,326.4049,331.1058,56000.0],["2026-01-23",329.7515,336.0717,326.8661,331.8811,139200.0],["2026-01-26",333.1275,339.6931,333.1275,335.6203,79300.0],["2026-01-27",338.486,343.1476,337.6027,343.128,73500.0],["2026-01-28",342.5097,347.8878,341.1652,344.7669,55500.0],["2026-01-29",346.1409,349.6936,337.3083,342.6079,64000.0],["2026-01-30",339.6931,343.9622,336.3661,338.7117,76200.0],["2026-02-02",339.5557,344.8847,338.7117,343.55,31500.0],["2026-02-03",345.925,359.7236,345.925,358.4379,67500.0],["2026-02-04",358.0355,361.1171,347.4069,350.8517,64800.0],["2026-02-05",350.0273,354.9441,341.3026,354.2866,84200.0],["2026-02-06",357.4271,365.4353,356.9364,361.0779,57800.0],["2026-02-09",363.6393,367.4668,358.8501,363.4234,75100.0],["2026-02-10",364.1006,367.9183,355.9451,365.1801,48700.0],["2026-02-11",366.0634,372.0107,364.8465,370.6466,38700.0],["2026-02-12",369.989,372.0205,362.0495,363.1192,70500.0],["2026-02-13",363.0898,367.143,360.44,366.5639,99000.0],["2026-02-17",366.5639,371.6182,366.1027,371.6182,27000.0],["2026-02-18",372.9725,374.4249,367.9673,370.2049,47600.0],["2026-02-19",369.0076,370.7839,365.3372,367.8888,78400.0],["2026-02-20",369.2039,374.0717,367.0644,374.0717,40000.0],["2026-02-23",364.7189,371.0489,350.3511,356.8971,167900.0],["2026-02-24",358.2024,358.2024,339.5361,348.5748,80200.0],["2026-02-25",338.7019,369.5866,338.7019,359.5371,108900.0],["2026-02-26",362.1378,364.8072,353.4229,357.9472,58600.0],["2026-02-27",359.1936,360.1946,352.1667,352.9813,105900.0],["2026-03-02",354.5221,354.5221,344.7277,349.939,54000.0],["2026-03-03",341.2045,341.2045,324.7071,329.7515,93100.0],["2026-03-04",331.5769,340.9787,329.1332,338.4173,77400.0],["2026-03-05",329.5552,339.7225,329.5552,331.5671,70300.0],["2026-03-06",328.7701,331.518,322.9307,327.0232,66000.0],["2026-03-09",328.2892,328.2892,314.5692,324.0299,78300.0],["2026-03-10",328.3186,336.0423,325.9535,329.1626,39300.0],["2026-03-11",330.7329,333.3925,325.5315,328.407,38100.0],["2026-03-12",324.0005,327.7298,314.422,315.6487,35500.0],["2026-03-13",317.0423,321.3212,310.4178,311.3698,46300.0],["2026-03-16",315.8842,324.6678,315.8842,319.643,185000.0],["2026-03-17",322.126,327.2097,315.3052,317.9943,55200.0],["2026-03-18",318.2298,318.7205,313.6761,314.736,41600.0],["2026-03-19",314.3631,321.6157,309.4266,320.5459,40100.0],["2026-03-20",319.6627,322.9209,311.5661,311.5857,37400.0],["2026-03-23",317.9059,319.859,311.8703,313.8135,39600.0],["2026-03-24",309.7505,322.0867,309.7505,320.5165,42900.0],["2026-03-25",325.4137,335.5516,324.7758,333.1471,107000.0],["2026-03-26",329.7908,334.7763,327.347,328.0635,176800.0],["2026-03-27",325.8063,329.8496,322.8718,323.4312,74600.0],["2026-03-30",328.6621,329.9281,317.9256,318.7107,102700.0],["2026-03-31",323.0485,332.5092,322.0965,329.8791,175900.0],["2026-04-01",334.2169,338.5841,329.5356,337.1905,67100.0],["2026-04-02",330.7231,343.4519,330.7231,340.8413,140500.0],["2026-04-06",340.7236,341.5479,328.7995,333.3729,36200.0],["2026-04-07",334.2365,335.051,325.1487,328.3088,42100.0],["2026-04-08",344.0309,353.1874,341.3026,348.722,107800.0],["2026-04-09",347.6327,356.956,347.6327,349.3305,60200.0],["2026-04-10",350.8811,354.0805,339.9875,341.1456,63500.0],["2026-04-13",336.6213,339.3202,334.3052,335.3357,28600.0],["2026-04-14",339.2417,339.2417,334.1285,334.7272,53000.0],["2026-04-15",334.4328,339.2417,330.2226,336.16,45100.0],["2026-04-16",336.582,338.1523,330.4679,332.8723,64300.0],["2026-04-17",336.2582,337.6027,331.3315,331.3315,62100.0],["2026-04-20",330.1342,330.1342,321.3801,326.0418,66400.0],["2026-04-21",323.9808,327.9163,317.0717,318.3083,74600.0],["2026-04-22",319.7215,325.8063,318.3181,318.5341,45000.0],["2026-04-23",317.1503,318.8186,303.6756,309.2892,97400.0],["2026-04-24",308.8083,317.5821,302.0857,311.9292,80800.0],["2026-04-27",311.6937,311.6937,301.7913,302.4096,45900.0],["2026-04-28",301.1927,301.1927,297.9344,299.4948,43400.0],["2026-04-29",297.6105,298.4545,292.6152,293.6555,70700.0],["2026-04-30",296.6586,300.1524,293.4298,300.1524,70400.0],["2026-05-01",299.0434,302.1446,293.6457,297.3063,72900.0],["2026-05-04",295.8538,302.2624,292.4582,293.2924,61000.0],["2026-05-05",297.1198,303.8228,294.4602,301.0847,77700.0],["2026-05-06",304.235,306.1978,301.5263,304.765,105900.0],["2026-05-07",305.4127,308.9457,303.3812,306.4431,48300.0],["2026-05-08",309.2009,309.2009,301.6245,303.2438,54500.0],["2026-05-11",303.2438,308.0527,302.7236,308.0527,64300.0],["2026-05-12",307.9938,308.3765,301.2319,303.5284,82600.0],["2026-05-13",304.5,304.5,298.2288,299.5341,76700.0],["2026-05-14",299.5145,302.0759,293.4592,295.5398,120100.0],["2026-05-15",292.8507,292.8507,287.8358,290.6328,91000.0],["2026-05-18",291.1725,293.4396,290.3678,291.5945,100200.0],["2026-05-19",289.985,297.2572,287.875,294.2149,155100.0],["2026-05-20",294.5878,304.7944,294.1854,304.7257,90800.0],["2026-05-21",303.6069,304.7061,299.1121,302.9788,82100.0],["2026-05-22",302.1937,304.235,294.7841,296.1483,92100.0],["2026-05-26",299.0826,305.2753,296.4819,303.813,83000.0],["2026-05-27",303.0,306.79,302.87,305.59,101300.0],["2026-05-28",303.84,306.32,299.08,300.63,72400.0],["2026-05-29",300.63,300.63,295.1,296.4,83000.0],["2026-06-01",293.51,297.76,291.73,296.67,93000.0],["2026-06-02",298.93,304.41,296.15,303.03,71100.0],["2026-06-03",302.39,302.62,296.0,296.77,33800.0],["2026-06-04",298.34,299.25,292.42,292.8,44900.0],["2026-06-05",292.8,294.01,281.82,282.14,59700.0],["2026-06-08",282.77,283.0,277.97,281.84,41300.0],["2026-06-09",281.82,286.58,275.2,278.13,59200.0],["2026-06-10",276.78,281.81,275.0,276.33,29200.0],["2026-06-11",278.1,285.22,278.1,284.06,55200.0],["2026-06-12",286.39,293.07,284.5,287.09,68300.0],["2026-06-15",295.01,302.99,293.09,301.0,138300.0],["2026-06-16",302.38,308.6,301.89,305.18,79000.0],["2026-06-17",305.74,307.9,300.55,301.41,68400.0],["2026-06-18",306.24,310.68,301.39,308.21,72800.0],["2026-06-22",306.67,307.01,297.62,300.24,73200.0],["2026-06-23",296.51,298.53,291.64,296.01,97600.0],["2026-06-24",297.28,311.38,296.51,302.31,74200.0],["2026-06-25",305.42,316.0,300.61,309.61,67200.0],["2026-06-26",307.59,313.47,304.46,308.43,33700.0],["2026-06-29",309.46,309.58,302.25,308.42,59000.0],["2026-06-30",310.19,310.19,304.27,306.7,63900.0],["2026-07-01",306.03,309.62,302.45,309.0,36700.0],["2026-07-02",310.62,311.78,306.14,310.81,58300.0],["2026-07-06",311.77,316.66,308.48,308.89,59983.146457],["2026-07-07",308.72,308.72,287.44,288.89,111175.597898],["2026-07-08",286.98,290.54,282.91,284.69,96422.538079],["2026-07-09",285.47,289.2844,282.78,283.61,61925.488851],["2026-07-10",282.27,287.75,281.805,285.12,85111.083958],["2026-07-13",284.11,287.04,278,278.66,97074.927519],["2026-07-14",281.26,281.645,275.45,275.61,61484.575374],["2026-07-15",276.54,284.36,276.54,283.46,43563.392666],["2026-07-16",281.96,283.305,279.35,280.94,31742.056528],["2026-07-17",277.3,281.61,276.525,279.71,65543.516244],["2026-07-20",279.9,282.24,273.46,274.37,72357.078331],["2026-07-21",276.58,276.75,270.7814,274.96,48914.600652],["2026-07-22",271.04,276.96,270.555,273.53,61103.601985],["2026-07-23",273.32,276.32,268.7,269.84,64918.526751],["2026-07-24",266,269.85,259.01,267.76,97747.742612],["2026-07-27",269.6,273.86,267.345,268.57,127368.516518],["2026-07-28",271.23,276.475,264.21,271.18,79802.908261],["2026-07-29",271.97,276.495,268.5799,271.97,40437.567895],["2026-07-30",277.92,279.675,274.62,276.56,30381.737095],["2026-07-31",276.96,280.59,275.41,275.62,46580.74977]]}