{"t":"ESLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-27",2.1788,3.4044,1.9065,3.4044,185100.0],["1996-11-29",3.8129,4.2215,3.6087,4.2215,35300.0],["1996-12-02",4.1534,4.1534,3.7449,3.8129,23300.0],["1996-12-03",3.6768,4.0172,3.6768,4.0172,1000.0],["1996-12-04",3.7449,4.0172,3.7449,4.0172,1600.0],["1996-12-05",4.0853,4.0853,3.881,3.881,1600.0],["1996-12-06",3.8129,3.881,3.6768,3.881,6400.0],["1996-12-09",4.0172,4.2896,3.8129,4.2215,26200.0],["1996-12-10",4.0853,4.4257,4.0853,4.2896,10900.0],["1996-12-11",4.0853,4.2215,4.0853,4.2215,2800.0],["1996-12-12",4.3577,4.3577,4.1534,4.1534,4600.0],["1996-12-13",4.2896,4.2896,4.0853,4.0853,2000.0],["1996-12-16",4.1534,4.1534,4.1534,4.1534,200.0],["1996-12-17",4.2896,4.2896,4.0853,4.1534,5700.0],["1996-12-18",4.0172,4.0172,4.0172,4.0172,1100.0],["1996-12-19",4.1534,4.1534,4.0172,4.0853,66700.0],["1996-12-20",4.0853,4.2215,4.0853,4.2215,16400.0],["1996-12-23",4.2215,4.2896,4.1534,4.2896,29100.0],["1996-12-24",4.0853,4.0853,4.0853,4.0853,300.0],["1996-12-26",4.0853,4.2215,4.0853,4.1534,3400.0],["1996-12-27",4.1193,4.1534,4.1193,4.1364,16800.0],["1996-12-30",4.2215,4.2215,4.0853,4.2215,5800.0],["1996-12-31",4.1534,4.1534,4.1534,4.1534,2200.0],["1997-01-02",4.1534,4.1874,4.1534,4.1874,5700.0],["1997-01-03",4.0853,4.2215,4.0853,4.2215,15400.0],["1997-01-06",4.2896,4.63,4.2215,4.63,49000.0],["1997-01-07",4.6981,4.7662,4.5619,4.63,10700.0],["1997-01-08",4.8343,4.9024,4.7662,4.8343,49000.0],["1997-01-09",4.6981,4.8002,4.6981,4.7662,48000.0],["1997-01-10",4.9024,4.9024,4.9024,4.9024,800.0],["1997-01-13",4.9704,5.1066,4.9024,5.0385,26500.0],["1997-01-14",5.0385,5.2428,5.0385,5.1066,18800.0],["1997-01-15",5.0385,5.2428,5.0385,5.0385,4800.0],["1997-01-16",5.2428,5.2428,4.9704,4.9704,13100.0],["1997-01-17",5.0385,5.0385,4.9024,4.9704,6800.0],["1997-01-20",4.9024,5.0385,4.9024,4.9024,7800.0],["1997-01-21",4.9024,4.9704,4.9024,4.9704,400.0],["1997-01-22",4.8343,4.9704,4.8343,4.9704,300.0],["1997-01-23",4.9024,4.9024,4.8343,4.8343,8000.0],["1997-01-24",4.7662,4.7662,4.7662,4.7662,500.0],["1997-01-27",4.9024,4.9024,4.6981,4.6981,20400.0],["1997-01-28",4.63,4.8343,4.63,4.6981,18300.0],["1997-01-29",4.6981,4.7662,4.6981,4.7662,18900.0],["1997-01-30",4.8343,4.8343,4.7662,4.7662,8200.0],["1997-01-31",4.8343,4.9024,4.8002,4.9024,20000.0],["1997-02-03",4.9704,4.9704,4.9024,4.9704,12000.0],["1997-02-04",4.9705,4.9705,4.8343,4.9024,3200.0],["1997-02-05",4.9024,4.9024,4.8343,4.8343,20900.0],["1997-02-06",4.9024,4.9024,4.7662,4.9024,1400.0],["1997-02-07",4.7662,4.7662,4.7662,4.7662,2500.0],["1997-02-10",4.7662,4.9024,4.7662,4.7662,2500.0],["1997-02-11",4.7662,4.7662,4.7662,4.7662,4900.0],["1997-02-12",4.6981,4.6981,4.4938,4.4938,1800.0],["1997-02-13",4.6981,4.6981,4.4938,4.5619,6400.0],["1997-02-14",4.5619,4.5619,4.5619,4.5619,800.0],["1997-02-18",4.7662,4.9024,4.7662,4.8002,25600.0],["1997-02-19",4.7662,4.8002,4.6981,4.6981,8100.0],["1997-02-20",4.6981,4.6981,4.63,4.63,8100.0],["1997-02-21",4.63,4.6981,4.63,4.6981,1300.0],["1997-02-24",4.63,4.63,4.4938,4.4938,10100.0],["1997-02-25",4.3577,4.3577,4.3577,4.3577,10400.0],["1997-02-26",4.3577,4.3577,4.2215,4.2896,17200.0],["1997-02-27",4.3236,4.3236,4.2555,4.2555,1600.0],["1997-02-28",4.2215,4.2215,4.2215,4.2215,100.0],["1997-03-03",4.1534,4.1534,4.1534,4.1534,2800.0],["1997-03-04",4.2896,4.4938,4.2555,4.4938,19900.0],["1997-03-05",4.5619,4.63,4.4938,4.5619,10000.0],["1997-03-06",4.4938,4.63,4.4938,4.5619,8300.0],["1997-03-07",4.63,4.63,4.4938,4.5619,15300.0],["1997-03-10",4.63,4.63,4.5619,4.5619,12600.0],["1997-03-11",4.4938,4.4938,4.4257,4.4257,5200.0],["1997-03-12",4.3577,4.4938,4.2215,4.3577,12700.0],["1997-03-13",4.2215,4.3577,4.2215,4.2215,3700.0],["1997-03-14",4.2215,4.3577,4.2215,4.3577,3200.0],["1997-03-17",4.4257,4.4598,4.3577,4.3577,8700.0],["1997-03-18",4.3577,4.3577,4.2896,4.2896,14300.0],["1997-03-19",4.2896,4.3917,4.2896,4.3917,7500.0],["1997-03-20",4.4257,4.4938,4.3577,4.4257,30700.0],["1997-03-21",4.3917,4.3917,4.3236,4.3236,14500.0],["1997-03-24",4.2215,4.2555,4.2215,4.2215,16100.0],["1997-03-25",4.2215,4.2896,4.2215,4.2215,28400.0],["1997-03-26",4.1534,4.2896,4.1534,4.2215,12600.0],["1997-03-27",4.2896,4.2896,4.2215,4.2555,31200.0],["1997-03-31",4.2555,4.3236,4.2555,4.3236,11800.0],["1997-04-01",4.3236,4.3577,4.3236,4.3236,41700.0],["1997-04-02",4.3917,4.3917,4.2896,4.3236,13300.0],["1997-04-03",4.4257,4.4257,4.3577,4.4257,4900.0],["1997-04-04",4.4257,4.4257,4.4257,4.4257,0.0],["1997-04-07",4.4938,4.63,4.4938,4.5619,31300.0],["1997-04-08",4.6981,4.7662,4.6981,4.7321,15100.0],["1997-04-09",4.7321,4.8343,4.7321,4.8343,8100.0],["1997-04-10",4.8343,4.8343,4.8343,4.8343,0.0],["1997-04-11",4.7662,4.8002,4.7662,4.8002,6000.0],["1997-04-14",4.8343,5.0385,4.8343,5.0385,11000.0],["1997-04-15",5.0385,5.0385,4.9024,4.9704,21300.0],["1997-04-16",4.9024,4.9024,4.7662,4.7662,2700.0],["1997-04-17",4.6981,4.6981,4.63,4.63,4500.0],["1997-04-18",4.63,4.63,4.63,4.63,500.0],["1997-04-21",4.5619,4.5619,4.5619,4.5619,300.0],["1997-04-22",4.5619,4.5619,4.5619,4.5619,0.0],["1997-04-23",4.5619,4.5619,4.5619,4.5619,0.0],["1997-04-24",4.5619,4.5619,4.5619,4.5619,0.0],["1997-04-25",4.5619,4.5619,4.5619,4.5619,3500.0],["1997-04-28",4.5619,4.7662,4.5619,4.7662,1100.0],["1997-04-29",4.5619,4.7662,4.5619,4.5619,4200.0],["1997-04-30",4.5619,4.6981,4.5279,4.6981,7700.0],["1997-05-01",4.7662,4.8002,4.7321,4.8002,23000.0],["1997-05-02",4.8002,4.8343,4.7662,4.7662,35100.0],["1997-05-05",4.9364,5.0045,4.8343,5.0045,6100.0],["1997-05-06",4.9024,5.0385,4.9024,4.9024,2700.0],["1997-05-07",4.9024,4.9024,4.9024,4.9024,900.0],["1997-05-08",4.9704,5.0385,4.9704,5.0385,2500.0],["1997-05-09",4.9704,5.0045,4.9704,4.9704,8800.0],["1997-05-12",4.9364,5.0385,4.9364,5.0385,1700.0],["1997-05-13",4.9704,5.1066,4.9704,5.1066,900.0],["1997-05-14",4.9024,4.9364,4.9024,4.9024,1600.0],["1997-05-15",4.9364,4.9364,4.9364,4.9364,100.0],["1997-05-16",4.9364,4.9364,4.9364,4.9364,0.0],["1997-05-19",4.9704,4.9704,4.9364,4.9704,8200.0],["1997-05-20",4.9704,5.0726,4.9704,5.0385,14100.0],["1997-05-21",5.0726,5.0726,5.0045,5.0385,27700.0],["1997-05-22",5.0385,5.0556,5.0385,5.0385,12000.0],["1997-05-23",5.0045,5.0726,5.0045,5.0385,13200.0],["1997-05-27",5.2428,5.379,5.1747,5.3109,25600.0],["1997-05-28",5.4471,5.5152,5.4471,5.4471,24600.0],["1997-05-29",5.5152,5.5152,5.379,5.4471,3200.0],["1997-05-30",5.3109,5.379,5.3109,5.379,27300.0],["1997-06-02",5.7194,5.7875,5.5832,5.7875,10300.0],["1997-06-03",5.7875,5.7875,5.7194,5.7194,15100.0],["1997-06-04",5.7194,5.7875,5.6513,5.6513,14100.0],["1997-06-05",5.9918,6.1279,5.9918,6.1279,11100.0],["1997-06-06",6.196,6.196,6.0599,6.0599,6100.0],["1997-06-09",6.2641,6.2641,6.1279,6.1279,6000.0],["1997-06-10",6.196,6.2641,6.196,6.2641,4300.0],["1997-06-11",6.2045,6.3322,6.196,6.3322,8100.0],["1997-06-12",6.3322,6.4684,6.3322,6.4684,21100.0],["1997-06-13",6.3322,6.4684,6.2641,6.4684,14000.0],["1997-06-16",6.5024,6.6386,6.5024,6.5365,7400.0],["1997-06-17",6.6727,6.8088,6.5365,6.8088,29100.0],["1997-06-18",6.8088,6.8769,6.7407,6.8088,7200.0],["1997-06-19",6.8769,6.8769,6.7748,6.8088,3600.0],["1997-06-20",6.945,7.2855,6.8088,7.2174,165200.0],["1997-06-23",7.1152,7.1493,6.9791,7.0812,117600.0],["1997-06-24",7.0812,7.0812,6.7407,6.945,160300.0],["1997-06-25",6.8088,6.911,6.6727,6.7407,150600.0],["1997-06-26",6.7339,6.8365,6.6655,6.8023,18400.0],["1997-06-27",6.8365,6.8365,6.6997,6.7339,23600.0],["1997-06-30",6.6314,6.6997,6.563,6.5972,28000.0],["1997-07-01",6.7681,6.9048,6.6655,6.9048,9100.0],["1997-07-02",7.2125,7.5201,7.1783,7.5201,45400.0],["1997-07-03",7.5201,7.6568,7.4517,7.5885,39200.0],["1997-07-07",7.7252,8.067,7.6568,7.9303,85800.0],["1997-07-08",7.9303,8.4772,7.8619,8.3405,174100.0],["1997-07-09",8.3405,8.3405,8.1354,8.1696,118700.0],["1997-07-10",8.2037,8.4772,7.9987,8.4772,60400.0],["1997-07-11",8.4088,8.819,8.3405,8.5798,127900.0],["1997-07-14",8.4772,8.4772,8.2721,8.3405,96600.0],["1997-07-15",8.3405,8.4088,8.1354,8.3405,132500.0],["1997-07-16",8.3405,8.6139,8.2721,8.6139,44800.0],["1997-07-17",8.4772,8.5798,8.4088,8.4088,30000.0],["1997-07-18",8.5456,8.5456,8.3405,8.4772,17300.0],["1997-07-21",8.2721,8.3405,8.1696,8.2721,68000.0],["1997-07-22",8.3405,8.4088,8.2037,8.2037,26000.0],["1997-07-23",8.1696,8.1696,7.9987,8.1012,49400.0],["1997-07-24",7.9303,7.9303,7.6568,7.7594,34300.0],["1997-07-25",7.8277,7.8277,7.6568,7.6568,14200.0],["1997-07-28",7.4176,7.4517,7.3492,7.3834,72800.0],["1997-07-29",7.3492,7.4517,7.3492,7.4517,18800.0],["1997-07-30",7.2808,7.2808,7.1099,7.1441,25600.0],["1997-07-31",7.315,7.4517,7.1783,7.315,30500.0],["1997-08-01",7.315,7.3834,7.1783,7.2466,20000.0],["1997-08-04",7.7936,7.8619,7.6568,7.8277,29800.0],["1997-08-05",8.067,8.7507,8.067,8.5456,95500.0],["1997-08-06",8.4088,8.4088,7.8619,8.067,59100.0],["1997-08-07",8.2037,8.3405,8.2037,8.3405,33800.0],["1997-08-08",8.2037,8.4088,8.067,8.2379,71700.0],["1997-08-11",8.3063,8.3405,8.0756,8.3405,54200.0],["1997-08-12",8.3405,8.3405,8.1354,8.2037,31700.0],["1997-08-13",8.2037,8.2721,8.067,8.1354,25400.0],["1997-08-14",8.1354,8.2037,7.8277,7.8619,74200.0],["1997-08-15",7.9645,7.9645,7.7936,7.8961,46600.0],["1997-08-18",7.7936,7.9303,7.4517,7.5543,71600.0],["1997-08-19",7.6568,7.7594,7.5201,7.691,67300.0],["1997-08-20",7.7594,7.9303,7.7594,7.8876,52400.0],["1997-08-21",7.9645,8.067,7.8619,7.9303,29500.0],["1997-08-22",7.7936,7.8619,7.6568,7.8619,26700.0],["1997-08-25",7.7936,7.7936,7.5885,7.6568,37800.0],["1997-08-26",7.6568,7.6568,7.5201,7.6227,9700.0],["1997-08-27",7.6568,7.7936,7.6568,7.7936,9700.0],["1997-08-28",7.9303,7.9303,7.7252,7.9303,8800.0],["1997-08-29",7.7252,7.9303,7.7252,7.7594,29400.0],["1997-09-02",7.7252,7.8619,7.6568,7.7252,71400.0],["1997-09-03",7.7526,7.8212,7.684,7.7526,52500.0],["1997-09-04",7.5811,7.684,7.4782,7.5468,15100.0],["1997-09-05",7.3753,7.5811,7.341,7.4782,42400.0],["1997-09-08",7.5468,7.6154,7.4182,7.5468,50500.0],["1997-09-09",7.684,7.684,7.5811,7.684,10500.0],["1997-09-10",7.7526,7.7526,7.5811,7.6497,23000.0],["1997-09-11",7.684,7.7183,7.5811,7.684,33300.0],["1997-09-12",7.684,7.7869,7.5125,7.6154,38500.0],["1997-09-15",7.6154,7.6497,7.4782,7.5468,13700.0],["1997-09-16",7.4782,7.5811,7.4439,7.4782,60300.0],["1997-09-17",7.4096,7.5468,7.4096,7.4096,21300.0],["1997-09-18",7.341,7.5125,7.341,7.5125,5200.0],["1997-09-19",7.5125,7.5125,7.4439,7.4782,10900.0],["1997-09-22",7.4096,7.4782,7.2724,7.4439,27900.0],["1997-09-23",7.3753,7.5811,7.3753,7.5811,23200.0],["1997-09-24",7.6154,7.7526,7.4439,7.4439,86600.0],["1997-09-25",7.1695,7.2381,7.1352,7.1352,2566300.0],["1997-09-26",7.1352,7.2038,7.1352,7.1352,247300.0],["1997-09-29",7.2038,7.4096,7.1352,7.4096,164600.0],["1997-09-30",7.4439,7.5468,7.3753,7.5468,155300.0],["1997-10-01",7.4782,7.5468,7.4096,7.4782,136000.0],["1997-10-02",7.4096,7.5468,7.4096,7.4439,7100.0],["1997-10-03",7.5468,7.5468,7.2724,7.2724,73400.0],["1997-10-06",7.4096,7.5125,7.341,7.4096,63500.0],["1997-10-07",7.6154,7.684,7.5468,7.6154,123200.0],["1997-10-08",7.7526,7.8899,7.6154,7.7183,153100.0],["1997-10-09",7.6154,7.684,7.5125,7.5468,179700.0],["1997-10-10",7.5468,7.5811,7.341,7.341,169000.0],["1997-10-13",7.5125,7.684,7.5125,7.6154,154000.0],["1997-10-14",7.8212,7.8899,7.6154,7.7183,333700.0],["1997-10-15",7.7526,7.8212,7.684,7.7183,354300.0],["1997-10-16",7.7526,7.8212,7.5468,7.6497,129700.0],["1997-10-17",7.6154,7.6497,7.4439,7.6154,135100.0],["1997-10-20",7.6497,7.684,7.5468,7.6154,117000.0],["1997-10-21",7.5468,7.5468,7.4096,7.4782,89800.0],["1997-10-22",7.4782,7.5468,7.2381,7.341,58900.0],["1997-10-23",7.1009,7.2724,7.1009,7.1352,192600.0],["1997-10-24",7.341,7.4782,7.1695,7.2038,388000.0],["1997-10-27",6.9294,6.9294,5.9688,6.0375,247300.0],["1997-10-28",5.9688,6.209,5.6944,6.209,228100.0],["1997-10-29",6.3119,6.5177,6.2433,6.3805,314400.0],["1997-10-30",6.2433,6.2433,6.1061,6.1747,30500.0],["1997-10-31",6.1404,6.4834,6.1404,6.4491,78300.0],["1997-11-03",6.5177,6.998,6.5177,6.998,104600.0],["1997-11-04",6.9637,7.1352,6.8264,7.1352,136200.0],["1997-11-05",7.2724,7.5125,7.2038,7.2724,181000.0],["1997-11-06",7.4782,7.5468,7.341,7.341,135000.0],["1997-11-07",7.1352,7.341,6.7235,6.9293,218700.0],["1997-11-10",6.998,7.0666,6.7235,6.7578,54400.0],["1997-11-11",6.8607,6.9293,6.7235,6.7235,49400.0],["1997-11-12",6.7235,6.7921,6.1747,6.209,163000.0],["1997-11-13",6.5177,6.552,6.1747,6.3462,99700.0],["1997-11-14",6.4491,6.5863,6.3462,6.4491,65200.0],["1997-11-17",6.8607,6.998,6.7921,6.9293,60000.0],["1997-11-18",6.9637,6.998,6.7921,6.8607,133000.0],["1997-11-19",6.9293,6.998,6.7921,6.998,82300.0],["1997-11-20",6.998,7.0666,6.9293,6.998,57900.0],["1997-11-21",6.9637,7.0666,6.8607,6.895,88600.0],["1997-11-24",6.8607,6.9293,6.7235,6.7235,22600.0],["1997-11-25",6.7235,6.8607,6.7235,6.7921,23600.0],["1997-11-26",6.7578,6.8607,6.7578,6.7578,8400.0],["1997-11-28",6.8607,6.8607,6.7578,6.7578,1900.0],["1997-12-01",6.8607,6.998,6.8607,6.9293,21100.0],["1997-12-02",6.998,7.0666,6.8607,6.998,32800.0],["1997-12-03",6.8607,6.9294,6.8607,6.895,6000.0],["1997-12-04",7.0323,7.0323,6.998,6.998,13400.0],["1997-12-05",7.0323,7.0666,6.895,7.0666,3900.0],["1997-12-08",7.2724,7.4096,7.2381,7.341,36200.0],["1997-12-09",7.4096,7.4096,7.3067,7.4096,35400.0],["1997-12-10",7.2724,7.341,7.0666,7.2724,21800.0],["1997-12-11",7.0666,7.0666,6.8264,6.8264,29100.0],["1997-12-12",6.7921,6.998,6.7921,6.8607,29100.0],["1997-12-15",6.9294,7.0666,6.8607,7.0666,20400.0],["1997-12-16",7.1352,7.2038,6.9637,7.0666,46000.0],["1997-12-17",7.1695,7.2038,7.0666,7.1352,13700.0],["1997-12-18",7.0938,7.1283,6.8528,6.8528,51700.0],["1997-12-19",6.9561,6.9561,6.5773,6.9561,53100.0],["1997-12-22",6.8872,6.8872,6.8184,6.8184,25100.0],["1997-12-23",6.8184,6.8872,6.7839,6.7839,4800.0],["1997-12-24",6.7839,6.8872,6.7495,6.7495,7700.0],["1997-12-26",6.7151,6.8184,6.7151,6.7151,11800.0],["1997-12-29",6.7495,7.0938,6.7495,7.025,56700.0],["1997-12-30",7.1283,7.2316,7.0938,7.2316,42400.0],["1997-12-31",7.3005,7.576,7.3005,7.576,50000.0],["1998-01-02",7.576,7.9892,7.576,7.7137,65700.0],["1998-01-05",7.5071,7.7826,7.5071,7.7481,74600.0],["1998-01-06",7.7137,7.7137,7.6448,7.6448,42700.0],["1998-01-07",7.576,7.576,7.4038,7.5415,48500.0],["1998-01-08",7.576,7.576,7.4382,7.5415,19700.0],["1998-01-09",7.5071,7.576,7.3693,7.3693,39900.0],["1998-01-12",7.0938,7.3005,6.8872,7.3005,54100.0],["1998-01-13",7.2316,7.3349,7.0938,7.1972,22700.0],["1998-01-14",7.0939,7.0939,6.8872,6.9217,36900.0],["1998-01-15",6.8872,6.9561,6.1985,6.1985,93500.0],["1998-01-16",6.4051,6.8184,6.4051,6.6117,117900.0],["1998-01-20",6.8184,6.8184,6.6806,6.7839,118700.0],["1998-01-21",6.8184,6.8184,6.5773,6.6806,34900.0],["1998-01-22",6.6117,6.6117,6.4051,6.474,46200.0],["1998-01-23",6.4396,6.4396,6.4051,6.4051,3500.0],["1998-01-26",6.4051,6.4051,6.1641,6.3363,28500.0],["1998-01-27",6.1296,6.3363,6.0608,6.0608,23100.0],["1998-01-28",6.0608,6.1985,6.0608,6.1296,42600.0],["1998-01-29",6.1641,6.1985,5.9919,6.0608,81200.0],["1998-01-30",5.9919,6.2674,5.9919,6.1985,48700.0],["1998-02-02",6.6117,6.7495,6.5429,6.5773,98200.0],["1998-02-03",6.6462,6.6806,6.6117,6.6117,74500.0],["1998-02-04",6.6117,6.6806,6.4051,6.4051,44300.0],["1998-02-05",6.5429,6.6117,6.5084,6.5429,26500.0],["1998-02-06",6.6117,6.6117,6.474,6.5773,36300.0],["1998-02-09",6.6117,6.6117,6.4396,6.6117,41300.0],["1998-02-10",6.474,6.5429,6.3363,6.474,43900.0],["1998-02-11",6.5429,6.5773,6.474,6.5084,99400.0],["1998-02-12",6.3363,6.4051,6.1985,6.3363,18200.0],["1998-02-13",6.474,6.474,6.1985,6.3363,35500.0],["1998-02-17",6.5429,6.5429,6.3018,6.4396,52300.0],["1998-02-18",6.3707,6.474,6.3707,6.3707,23700.0],["1998-02-19",6.5429,6.5429,6.3363,6.3707,40800.0],["1998-02-20",6.3707,6.474,6.3363,6.474,16300.0],["1998-02-23",6.6117,6.8528,6.6117,6.8184,74100.0],["1998-02-24",6.8528,7.0938,6.8528,7.025,46300.0],["1998-02-25",7.0938,7.3005,7.0594,7.1627,32000.0],["1998-02-26",7.1627,7.3005,7.1627,7.1627,28200.0],["1998-02-27",7.1627,7.1972,7.1627,7.1972,11300.0],["1998-03-02",7.3693,7.4382,7.2316,7.266,56600.0],["1998-03-03",7.266,7.3005,7.0938,7.0938,16900.0],["1998-03-04",7.0938,7.3005,7.0938,7.2316,56300.0],["1998-03-05",7.025,7.0938,6.8872,6.8872,40100.0],["1998-03-06",6.8872,7.025,6.8872,6.8872,191700.0],["1998-03-09",6.9905,7.025,6.9217,6.9217,158000.0],["1998-03-10",6.9217,6.9561,6.9217,6.9217,30600.0],["1998-03-11",6.9561,6.9561,6.8872,6.9561,22400.0],["1998-03-12",6.8872,6.9561,6.8528,6.9217,10000.0],["1998-03-13",6.8872,6.9561,6.8528,6.8528,42400.0],["1998-03-16",6.9905,7.1627,6.9905,7.0938,194600.0],["1998-03-17",7.266,7.5071,7.266,7.4382,207800.0],["1998-03-18",7.3005,7.4382,7.3005,7.4038,38600.0],["1998-03-19",7.3349,7.3349,7.1627,7.2316,65000.0],["1998-03-20",7.1972,7.3693,7.1972,7.3693,38300.0],["1998-03-23",7.266,7.3693,7.266,7.3349,14400.0],["1998-03-24",7.1627,7.3005,7.1627,7.1972,33000.0],["1998-03-25",7.1627,7.1627,7.1283,7.1627,31500.0],["1998-03-26",7.1283,7.1283,6.9561,7.025,27900.0],["1998-03-27",6.9905,7.0938,6.9561,7.0938,34700.0],["1998-03-30",6.9905,7.0938,6.9561,6.9561,19900.0],["1998-03-31",6.9561,7.025,6.9561,6.9561,49700.0],["1998-04-01",6.9561,7.025,6.9561,6.9561,53400.0],["1998-04-02",7.0594,7.1627,7.025,7.0594,10400.0],["1998-04-03",6.9905,7.0939,6.9217,6.9217,71900.0],["1998-04-06",7.025,7.1627,7.025,7.0938,33500.0],["1998-04-07",7.1627,7.3005,7.0938,7.0938,68500.0],["1998-04-08",7.1627,7.3693,7.1627,7.3005,39200.0],["1998-04-09",7.3693,7.5071,7.3693,7.3693,8700.0],["1998-04-13",7.5071,7.6448,7.4727,7.576,32000.0],["1998-04-14",7.6448,7.7137,7.6448,7.7137,68500.0],["1998-04-15",7.6722,7.7413,7.534,7.7413,17600.0],["1998-04-16",7.4649,7.6031,7.4649,7.5685,6300.0],["1998-04-17",7.4649,7.6722,7.4649,7.534,19700.0],["1998-04-20",7.534,7.534,7.3957,7.3957,28100.0],["1998-04-21",7.2575,7.4649,7.2575,7.2575,10800.0],["1998-04-22",7.1884,7.2575,7.1538,7.1884,12800.0],["1998-04-23",7.1884,7.3266,7.1884,7.3266,22500.0],["1998-04-24",7.1884,7.3957,7.1884,7.1884,21300.0],["1998-04-27",7.1193,7.1884,7.0502,7.0502,56400.0],["1998-04-28",7.0502,7.1366,7.0502,7.0847,34000.0],["1998-04-29",7.1193,7.1193,7.0502,7.1193,6400.0],["1998-04-30",7.1884,7.1884,7.0502,7.0847,13700.0],["1998-05-01",7.0847,7.1884,7.0847,7.1884,28300.0],["1998-05-04",7.4994,7.7413,7.4994,7.7413,105100.0],["1998-05-05",7.6031,7.6031,7.4994,7.534,42700.0],["1998-05-06",7.4994,7.6031,7.4649,7.4649,26500.0],["1998-05-07",7.534,7.534,7.3266,7.4649,4100.0],["1998-05-08",7.4649,7.4649,7.2575,7.2575,23400.0],["1998-05-11",7.2921,7.3958,7.0502,7.1193,162900.0],["1998-05-12",7.1884,7.2575,7.1193,7.1193,266200.0],["1998-05-13",7.223,7.223,7.1538,7.223,93200.0],["1998-05-14",7.2575,7.2575,7.1884,7.223,61700.0],["1998-05-15",7.2575,7.3612,7.1884,7.3612,132300.0],["1998-05-18",7.3958,7.4649,7.3958,7.4649,19600.0],["1998-05-19",7.4994,7.534,7.4303,7.534,33800.0],["1998-05-20",7.6722,7.8105,7.6722,7.8105,49400.0],["1998-05-21",7.9487,8.1561,7.9487,7.9833,38100.0],["1998-05-22",7.9833,8.0869,7.9487,8.0178,24700.0],["1998-05-26",8.0178,8.0178,7.9487,7.9487,27600.0],["1998-05-27",7.4649,7.6031,7.3958,7.534,23500.0],["1998-05-28",7.4303,7.534,7.3958,7.534,5100.0],["1998-05-29",7.4994,7.4994,7.3957,7.3957,21300.0],["1998-06-01",7.3266,7.4649,7.2921,7.2921,17500.0],["1998-06-02",7.534,7.6722,7.534,7.6722,23000.0],["1998-06-03",7.7413,7.8796,7.6722,7.8796,23000.0],["1998-06-04",7.6722,7.7759,7.6722,7.6722,6500.0],["1998-06-05",7.6722,7.7759,7.6377,7.7759,28600.0],["1998-06-08",7.7759,7.8105,7.7413,7.7413,33100.0],["1998-06-09",7.7068,7.7068,7.6722,7.6722,6900.0],["1998-06-10",7.6722,7.6722,7.5686,7.6031,7900.0],["1998-06-11",7.4649,7.4649,6.981,6.981,62600.0],["1998-06-12",7.0156,7.1884,7.0156,7.0847,74100.0],["1998-06-15",6.981,7.0502,6.9119,6.9119,19000.0],["1998-06-16",6.8428,6.981,6.8428,6.981,19900.0],["1998-06-17",7.0502,7.3612,7.0502,7.3266,24200.0],["1998-06-18",7.1193,7.1884,6.981,7.0156,33500.0],["1998-06-19",7.1193,7.1193,7.0156,7.0502,6900.0],["1998-06-22",6.9119,7.0502,6.9119,7.0502,21300.0],["1998-06-23",6.9119,7.1884,6.9119,7.1884,20400.0],["1998-06-24",7.2575,7.2575,7.223,7.2575,9600.0],["1998-06-25",7.223,7.223,7.223,7.223,1200.0],["1998-06-26",7.223,7.223,7.223,7.223,5700.0],["1998-06-29",7.1884,7.3266,7.1884,7.223,3100.0],["1998-06-30",7.223,7.223,7.1538,7.1538,12300.0],["1998-07-01",7.1469,7.2857,7.1469,7.2857,5500.0],["1998-07-02",7.1469,7.3551,7.1469,7.1469,11700.0],["1998-07-06",7.1469,7.2163,7.1469,7.2163,2800.0],["1998-07-07",7.1469,7.2163,7.0428,7.0428,13500.0],["1998-07-08",7.0081,7.1122,6.9387,7.0775,13800.0],["1998-07-09",7.0081,7.0081,7.0081,7.0081,1400.0],["1998-07-10",6.9387,6.9387,6.9387,6.9387,2300.0],["1998-07-13",7.2163,7.2163,7.1122,7.1122,32000.0],["1998-07-14",7.1469,7.2163,7.1469,7.1816,2100.0],["1998-07-15",7.2163,7.2163,7.0775,7.0775,1500.0],["1998-07-16",7.0775,7.0775,7.0081,7.0081,6000.0],["1998-07-17",7.0081,7.1469,7.0081,7.0775,5500.0],["1998-07-20",7.2857,7.4244,7.2857,7.4244,23100.0],["1998-07-21",7.4938,7.4938,7.2857,7.2857,7900.0],["1998-07-22",7.2857,7.3551,7.2163,7.2163,13300.0],["1998-07-23",7.2857,7.2857,7.2857,7.2857,5300.0],["1998-07-24",7.2857,7.3551,7.2857,7.2857,4400.0],["1998-07-27",7.2857,7.2857,7.2857,7.2857,1800.0],["1998-07-28",7.2857,7.2857,7.251,7.251,5700.0],["1998-07-29",7.251,7.251,7.2163,7.2163,15100.0],["1998-07-30",7.2163,7.2163,7.1469,7.1469,13100.0],["1998-07-31",7.1469,7.1469,7.1469,7.1469,8300.0],["1998-08-03",7.1469,7.1816,7.0775,7.0775,12000.0],["1998-08-04",7.1122,7.1122,6.9387,6.9387,23700.0],["1998-08-05",6.9734,7.0775,6.9387,6.9387,22000.0],["1998-08-06",7.1469,7.4244,7.1469,7.3551,19000.0],["1998-08-07",7.4938,7.4938,7.1816,7.2857,60500.0],["1998-08-10",7.4938,7.4938,7.4244,7.4244,54300.0],["1998-08-11",7.2163,7.3551,7.2163,7.3551,41600.0],["1998-08-12",7.3898,7.5979,7.3898,7.5979,22800.0],["1998-08-13",7.3551,7.3897,7.2857,7.3551,25900.0],["1998-08-14",7.3551,7.5285,7.3551,7.4244,10300.0],["1998-08-17",7.3551,7.3551,7.3204,7.3551,5300.0],["1998-08-18",7.2857,7.4244,7.251,7.2857,10100.0],["1998-08-19",7.2163,7.2163,7.2163,7.2163,8200.0],["1998-08-20",7.1122,7.2163,7.0081,7.0081,2500.0],["1998-08-21",6.9734,7.0081,6.9387,7.0081,7500.0],["1998-08-24",6.9387,7.0081,6.8693,6.9387,9700.0],["1998-08-25",6.9387,7.0081,6.904,6.904,24600.0],["1998-08-26",6.8,6.9387,6.7306,6.9387,18700.0],["1998-08-27",6.5918,6.6612,6.5224,6.6612,25600.0],["1998-08-28",6.453,6.6265,6.1061,6.2796,21500.0],["1998-08-31",6.4817,6.6559,6.3423,6.3423,60900.0],["1998-09-01",6.3423,6.5514,6.2726,6.5514,31500.0],["1998-09-02",6.412,6.6211,6.412,6.5862,29200.0],["1998-09-03",6.5165,6.5514,6.412,6.5514,22600.0],["1998-09-04",6.412,6.4817,6.2726,6.3771,39400.0],["1998-09-08",6.6211,6.8301,6.6211,6.7953,37000.0],["1998-09-09",6.7605,6.8301,6.6211,6.7169,44800.0],["1998-09-10",6.6211,6.7604,6.6211,6.7604,29100.0],["1998-09-11",6.7605,7.1089,6.6908,7.0044,68300.0],["1998-09-14",7.2483,7.2483,7.0392,7.0392,40000.0],["1998-09-15",7.1786,7.2832,7.0392,7.1786,49600.0],["1998-09-16",7.318,7.318,7.2309,7.318,50900.0],["1998-09-17",7.1786,7.2483,7.0392,7.2483,28800.0],["1998-09-18",7.318,7.5968,7.0741,7.5968,84200.0],["1998-09-21",7.318,7.5968,7.2483,7.5968,26400.0],["1998-09-22",7.5968,7.6665,7.4226,7.5271,30400.0],["1998-09-23",7.3877,7.4923,7.2483,7.4226,34700.0],["1998-09-24",7.1786,7.2135,7.0392,7.1089,12100.0],["1998-09-25",7.0392,7.1089,6.8998,7.1089,4700.0],["1998-09-28",7.1089,7.2483,7.0392,7.0392,13200.0],["1998-09-29",7.0392,7.1786,7.0392,7.1786,3400.0],["1998-09-30",7.0392,7.1786,6.9695,7.0392,36300.0],["1998-10-01",6.6211,6.7605,6.5514,6.6559,43500.0],["1998-10-02",6.6559,6.6908,6.6211,6.6211,20300.0],["1998-10-05",6.5165,6.5514,6.3423,6.3771,41700.0],["1998-10-06",6.3074,6.3423,6.0635,6.2029,56000.0],["1998-10-07",6.1332,6.168,5.9241,6.0635,94300.0],["1998-10-08",5.7847,5.7847,5.3665,5.4362,65800.0],["1998-10-09",5.5756,5.9938,5.5059,5.8544,20900.0],["1998-10-12",5.9938,6.0983,5.8544,6.0635,18900.0],["1998-10-13",6.0635,6.1332,5.9241,5.9241,2800.0],["1998-10-14",6.1332,6.1332,5.9241,6.1332,12600.0],["1998-10-15",6.2029,7.0392,6.1332,6.9347,40600.0],["1998-10-16",6.9695,6.9695,6.6211,6.7953,34500.0],["1998-10-19",6.6908,6.6908,6.4817,6.4817,15800.0],["1998-10-20",6.4817,6.6559,6.2726,6.2726,29600.0],["1998-10-21",6.2726,6.2726,6.0635,6.1332,8200.0],["1998-10-22",6.2029,6.3423,6.2029,6.3423,48200.0],["1998-10-23",6.4817,6.8301,6.4817,6.6908,35100.0],["1998-10-26",6.7605,6.8998,6.6908,6.8998,11300.0],["1998-10-27",6.9695,6.9695,6.6908,6.6908,18100.0],["1998-10-28",6.6908,6.6908,6.5514,6.6908,8700.0],["1998-10-29",6.412,6.4817,6.3423,6.4817,4800.0],["1998-10-30",6.3423,6.4468,6.3423,6.4468,12200.0],["1998-11-02",6.1332,6.2029,6.0635,6.2029,39400.0],["1998-11-03",6.2726,6.412,6.2029,6.2377,104000.0],["1998-11-04",6.5514,6.6908,6.4468,6.4468,32000.0],["1998-11-05",6.5514,6.5514,6.412,6.412,1700.0],["1998-11-06",6.412,6.5862,6.3771,6.5514,19600.0],["1998-11-09",6.412,6.4817,6.412,6.412,14200.0],["1998-11-10",6.3074,6.412,6.2377,6.412,5700.0],["1998-11-11",6.4817,6.5514,6.412,6.412,24100.0],["1998-11-12",6.3423,6.5165,6.1332,6.168,24600.0],["1998-11-13",6.2029,6.3423,6.2029,6.3074,29900.0],["1998-11-16",6.5514,6.6211,6.4817,6.6211,51400.0],["1998-11-17",6.5862,6.6908,6.5862,6.6908,12900.0],["1998-11-18",6.6211,6.6211,6.5514,6.5514,11700.0],["1998-11-19",6.5862,6.5862,6.5514,6.5862,1100.0],["1998-11-20",6.5514,6.6211,6.5165,6.5165,4600.0],["1998-11-23",6.7953,6.8998,6.7605,6.865,33400.0],["1998-11-24",6.865,6.8998,6.8301,6.8301,13000.0],["1998-11-25",6.8998,6.9695,6.8998,6.9695,28100.0],["1998-11-27",7.0044,7.0044,6.9695,6.9695,31100.0],["1998-11-30",6.8301,6.8998,6.5862,6.5862,16200.0],["1998-12-01",6.5514,6.6908,6.3423,6.5165,49600.0],["1998-12-02",6.5514,6.6211,6.412,6.4817,24200.0],["1998-12-03",6.4817,6.5514,6.4817,6.4817,17200.0],["1998-12-04",6.3423,6.5165,6.3423,6.4468,8600.0],["1998-12-07",6.5514,6.7604,6.5165,6.7604,67700.0],["1998-12-08",6.5514,6.6211,6.412,6.412,32400.0],["1998-12-09",6.6908,6.8301,6.5862,6.6908,45700.0],["1998-12-10",6.7605,6.7605,6.5514,6.5514,10600.0],["1998-12-11",6.4817,6.5514,6.4468,6.4468,6100.0],["1998-12-14",6.5514,6.6908,6.4817,6.4817,26900.0],["1998-12-15",6.6211,6.7605,6.6211,6.6908,30700.0],["1998-12-16",6.5514,6.5862,6.412,6.412,11600.0],["1998-12-17",6.5165,6.5514,6.4817,6.5514,24300.0],["1998-12-18",6.4817,6.6211,6.412,6.6211,3500.0],["1998-12-21",6.8998,6.9695,6.8301,6.8998,34100.0],["1998-12-22",6.8998,6.9695,6.8998,6.9695,11900.0],["1998-12-23",6.8998,6.8998,6.7605,6.8998,12600.0],["1998-12-24",6.8579,6.8579,6.8579,6.8579,2800.0],["1998-12-28",6.9628,6.9628,6.7529,6.7529,17800.0],["1998-12-29",6.7879,6.7879,6.7179,6.7179,21000.0],["1998-12-30",6.7179,6.7179,6.5779,6.5779,11500.0],["1998-12-31",6.6479,6.7179,6.5779,6.7179,13500.0],["1999-01-04",6.9628,7.3477,6.8579,7.1378,156000.0],["1999-01-05",7.2427,7.2427,7.0678,7.2077,27300.0],["1999-01-06",7.2077,7.2777,7.1378,7.1378,32900.0],["1999-01-07",7.1028,7.1378,6.9978,6.9978,60100.0],["1999-01-08",6.9978,7.0678,6.9278,6.9978,18500.0],["1999-01-11",6.9278,7.1028,6.9278,7.0328,30500.0],["1999-01-12",7.0328,7.0328,6.9278,6.9278,43500.0],["1999-01-13",6.8229,6.9628,6.7529,6.9628,49300.0],["1999-01-14",6.8579,7.0328,6.8579,6.9978,32900.0],["1999-01-15",6.9978,6.9978,6.8579,6.9978,20600.0],["1999-01-19",7.2777,7.4877,7.1728,7.3477,68100.0],["1999-01-20",7.4177,7.5576,7.2777,7.4177,10700.0],["1999-01-21",7.4177,7.4527,7.0678,7.0678,26400.0],["1999-01-22",7.1378,7.2077,7.0328,7.2077,22400.0],["1999-01-25",7.2077,7.2077,7.0328,7.1378,16400.0],["1999-01-26",7.0678,7.1728,6.9978,7.1728,6100.0],["1999-01-27",7.2077,7.2777,7.0678,7.0678,14400.0],["1999-01-28",7.0678,7.2077,7.0678,7.0678,13800.0],["1999-01-29",7.2077,7.2077,7.0678,7.1378,4100.0],["1999-02-01",7.2077,7.3477,7.2077,7.2777,26400.0],["1999-02-02",7.2427,7.3477,7.2427,7.3477,3200.0],["1999-02-03",7.2777,7.2777,7.1728,7.2777,11900.0],["1999-02-04",7.3477,7.4877,7.2077,7.2077,20800.0],["1999-02-05",7.2777,7.3477,7.2077,7.3477,24300.0],["1999-02-08",7.3477,7.4177,7.2777,7.3477,20500.0],["1999-02-09",7.4177,7.4177,7.1728,7.1728,46300.0],["1999-02-10",7.1378,7.2077,7.1378,7.1378,7100.0],["1999-02-11",7.2077,7.2077,7.1378,7.2077,27300.0],["1999-02-12",7.1378,7.2077,7.1378,7.2077,5300.0],["1999-02-16",7.3477,7.4177,7.3127,7.3477,79500.0],["1999-02-17",7.3477,7.3477,7.2427,7.2777,44000.0],["1999-02-18",7.3477,7.3477,7.3127,7.3127,58800.0],["1999-02-19",7.3477,7.3477,7.3127,7.3477,119600.0],["1999-02-22",7.3477,7.4177,7.3477,7.3827,83700.0],["1999-02-23",7.4177,7.4177,7.3477,7.3477,73700.0],["1999-02-24",7.4877,7.6626,7.4877,7.6276,91600.0],["1999-02-25",7.6276,7.6276,7.4877,7.4877,22200.0],["1999-02-26",7.5576,7.5576,7.4527,7.4527,6200.0],["1999-03-01",7.5576,7.6276,7.4877,7.6276,2700.0],["1999-03-02",7.6276,7.6276,7.4877,7.4877,2200.0],["1999-03-03",7.6276,7.6976,7.4877,7.6276,11600.0],["1999-03-04",7.6626,7.7676,7.6626,7.7676,15700.0],["1999-03-05",7.7676,7.8375,7.7326,7.8375,11100.0],["1999-03-08",7.6976,7.9075,7.6976,7.7676,6000.0],["1999-03-09",7.6976,7.7676,7.6276,7.6976,29200.0],["1999-03-10",7.8026,8.0475,7.6976,7.9775,49300.0],["1999-03-11",7.9425,8.0475,7.9425,7.9425,4900.0],["1999-03-12",8.1175,8.1175,7.9425,8.1175,28000.0],["1999-03-15",8.0475,8.3274,8.0475,8.2574,29900.0],["1999-03-16",8.2574,8.2924,8.0825,8.0825,10700.0],["1999-03-17",8.0475,8.1874,7.8376,8.0475,50200.0],["1999-03-18",7.8376,7.8725,7.8376,7.8725,6500.0],["1999-03-19",8.0475,8.0475,7.7676,7.7676,9700.0],["1999-03-22",7.6976,7.7676,7.6976,7.6976,5100.0],["1999-03-23",7.5576,7.6976,7.5576,7.5576,17300.0],["1999-03-24",7.4527,7.6976,7.4527,7.6276,26400.0],["1999-03-25",7.7676,7.7676,7.6276,7.6276,11100.0],["1999-03-26",7.6276,7.8026,7.6276,7.7676,13000.0],["1999-03-29",7.9775,8.0825,7.9775,8.0825,26900.0],["1999-03-30",8.1175,8.1175,7.8376,7.8725,10400.0],["1999-03-31",7.9075,8.1175,7.9075,7.9425,8600.0],["1999-04-01",8.1175,8.1175,7.9775,7.9775,3400.0],["1999-04-05",8.1175,8.1175,8.0125,8.1175,3700.0],["1999-04-06",8.1175,8.1175,7.9075,8.0125,4500.0],["1999-04-07",8.1175,8.1175,7.9425,7.9425,5100.0],["1999-04-08",7.9775,8.1175,7.9775,8.0475,30400.0],["1999-04-09",8.0475,8.0475,7.9775,8.0475,32200.0],["1999-04-12",7.8375,7.9075,7.7676,7.9075,9200.0],["1999-04-13",7.9075,7.9075,7.7676,7.8375,13100.0],["1999-04-14",7.8375,7.8725,7.7676,7.8375,18900.0],["1999-04-15",7.8725,7.8725,7.7676,7.8026,11000.0],["1999-04-16",7.7955,7.936,7.7955,7.8658,18800.0],["1999-04-19",8.1116,8.1467,7.936,8.0062,42600.0],["1999-04-20",7.936,8.0062,7.8658,7.9009,18100.0],["1999-04-21",7.9711,8.0765,7.936,8.0413,52500.0],["1999-04-22",8.0765,8.0765,8.0062,8.0062,12200.0],["1999-04-23",7.9711,8.0765,7.936,8.0765,3600.0],["1999-04-26",8.1467,8.252,8.1467,8.2169,56000.0],["1999-04-27",8.252,8.252,7.8307,7.936,30400.0],["1999-04-28",7.8658,7.8658,7.7604,7.7955,19300.0],["1999-04-29",7.8658,7.8658,7.7955,7.8658,37300.0],["1999-04-30",7.936,8.1467,7.9009,8.1116,44100.0],["1999-05-03",8.2871,8.4276,8.2871,8.4276,74600.0],["1999-05-04",8.5681,8.5681,8.3925,8.3925,17600.0],["1999-05-05",8.4978,8.6383,8.4627,8.5681,50800.0],["1999-05-06",8.6383,8.7788,8.4276,8.6734,22300.0],["1999-05-07",8.8139,8.9192,8.8139,8.9192,7600.0],["1999-05-10",8.7788,9.165,8.7788,8.7788,20500.0],["1999-05-11",8.849,9.1299,8.849,8.9894,22700.0],["1999-05-12",9.0597,9.2001,8.9894,9.2001,4700.0],["1999-05-13",9.2704,9.4108,9.0597,9.2704,19100.0],["1999-05-14",9.2704,9.4459,9.0597,9.4459,13900.0],["1999-05-17",9.4811,9.9727,9.4459,9.6215,44300.0],["1999-05-18",9.6917,9.6917,9.4108,9.5162,14900.0],["1999-05-19",9.2704,9.5513,9.2704,9.2704,5300.0],["1999-05-20",9.2704,9.3406,9.0597,9.2001,17600.0],["1999-05-21",9.2704,9.3406,9.1299,9.2001,6300.0],["1999-05-24",8.9192,8.9894,8.6383,8.6383,10500.0],["1999-05-25",8.5681,8.6032,8.3925,8.4978,21700.0],["1999-05-26",8.533,8.7085,8.533,8.7085,8200.0],["1999-05-27",8.7612,8.849,8.7085,8.7085,2400.0],["1999-05-28",8.7436,8.7436,8.6383,8.6734,4100.0],["1999-06-01",8.7085,8.7788,8.7085,8.7788,7900.0],["1999-06-02",8.8139,8.8139,8.5681,8.7788,8300.0],["1999-06-03",8.5681,8.5681,8.5681,8.5681,3500.0],["1999-06-04",8.6734,8.6734,8.6734,8.6734,100.0],["1999-06-07",8.6383,8.849,8.6383,8.6734,21200.0],["1999-06-08",8.7436,8.9192,8.7085,8.7788,10100.0],["1999-06-09",8.7788,8.9894,8.7788,8.9894,18400.0],["1999-06-10",9.0948,9.1299,9.0597,9.0948,8500.0],["1999-06-11",9.0597,9.165,9.0597,9.1299,20200.0],["1999-06-14",9.2704,9.4459,9.2704,9.4108,19300.0],["1999-06-15",9.5513,9.6215,9.4811,9.4811,57000.0],["1999-06-16",9.5513,9.6917,9.5162,9.5513,38300.0],["1999-06-17",9.6917,9.6917,9.5864,9.6215,10100.0],["1999-06-18",9.6215,9.6917,9.6215,9.6215,11600.0],["1999-06-21",10.2536,10.5696,10.1131,10.5696,41800.0],["1999-06-22",10.6399,10.6399,10.5345,10.5345,51200.0],["1999-06-23",10.2536,10.2536,9.9727,10.0078,40000.0],["1999-06-24",9.9727,9.9727,9.8673,9.8673,9800.0],["1999-06-25",9.9364,10.0421,9.9011,9.9011,1700.0],["1999-06-28",9.9011,9.954,9.9011,9.9011,8400.0],["1999-06-29",9.8659,9.8659,9.7954,9.7954,5200.0],["1999-06-30",9.9011,9.9716,9.6897,9.8659,18700.0],["1999-07-01",9.7954,9.9364,9.7954,9.9364,15500.0],["1999-07-02",10.0421,10.1478,9.9012,10.1478,9400.0],["1999-07-06",10.3592,10.5706,10.2183,10.5706,22600.0],["1999-07-07",10.5706,10.7116,10.5354,10.6411,46700.0],["1999-07-08",10.5706,10.6763,10.5002,10.5354,9500.0],["1999-07-09",10.5001,10.5001,10.5001,10.5001,1600.0],["1999-07-12",10.5002,10.5002,10.0773,10.0773,27700.0],["1999-07-13",10.0069,10.1478,9.9364,9.9364,8700.0],["1999-07-14",10.0773,10.0773,9.725,9.8307,13900.0],["1999-07-15",9.8659,9.8659,9.725,9.725,5800.0],["1999-07-16",9.725,9.8659,9.725,9.8659,8500.0],["1999-07-19",10.2887,10.5002,10.2183,10.324,19300.0],["1999-07-20",10.5002,10.5002,9.7954,10.0773,47500.0],["1999-07-21",9.9364,10.0773,9.9364,10.0421,9900.0],["1999-07-22",10.0069,10.0069,9.9364,9.9364,6500.0],["1999-07-23",9.7954,9.9364,9.725,9.7602,23500.0],["1999-07-26",9.725,9.725,9.4078,9.4078,16900.0],["1999-07-27",9.3021,9.4431,8.8089,9.0907,41900.0],["1999-07-28",9.126,9.3021,9.0203,9.126,55500.0],["1999-07-29",8.8089,8.8793,8.5622,8.6679,27600.0],["1999-07-30",8.6503,8.7384,8.527,8.527,17000.0],["1999-08-02",8.3156,8.4917,8.2451,8.386,16300.0],["1999-08-03",8.3508,8.527,8.3156,8.4565,14300.0],["1999-08-04",8.2451,8.2451,7.8927,7.8927,17300.0],["1999-08-05",7.7518,8.0337,7.7518,7.9632,3600.0],["1999-08-06",7.9632,7.9632,7.8223,7.8927,22200.0],["1999-08-09",8.2451,8.3156,8.1746,8.2803,15300.0],["1999-08-10",8.2451,8.386,8.1041,8.1746,17300.0],["1999-08-11",8.3156,8.4565,8.1746,8.4213,13500.0],["1999-08-12",8.7384,8.7736,8.4917,8.7736,5600.0],["1999-08-13",8.8793,8.8793,8.4565,8.6679,12300.0],["1999-08-16",8.8088,8.8793,8.6679,8.7031,6700.0],["1999-08-17",8.6679,8.8088,8.5974,8.6327,9400.0],["1999-08-18",8.527,8.6679,8.4565,8.5622,7100.0],["1999-08-19",8.3156,8.3156,8.1746,8.1746,4500.0],["1999-08-20",8.1746,8.2803,7.8223,7.8927,21600.0],["1999-08-23",8.0689,8.1041,7.9632,7.9632,900.0],["1999-08-24",7.9632,8.0337,7.8927,7.8927,6600.0],["1999-08-25",7.8223,7.8927,7.6109,7.7518,10400.0],["1999-08-26",7.8927,7.8927,7.7518,7.7518,500.0],["1999-08-27",7.7518,7.7518,7.7518,7.7518,3700.0],["1999-08-30",7.8927,7.9632,7.7518,7.7518,33000.0],["1999-08-31",7.8927,8.0337,7.7518,8.0337,14200.0],["1999-09-01",8.0337,8.1746,8.0337,8.1746,6000.0],["1999-09-02",7.8927,8.1746,7.8927,8.1746,1600.0],["1999-09-03",8.3156,8.527,8.2451,8.2803,5800.0],["1999-09-07",8.2451,8.2451,8.1041,8.1041,5300.0],["1999-09-08",8.0337,8.0337,7.6461,7.7518,12400.0],["1999-09-09",7.8223,7.9632,7.7518,7.8927,73000.0],["1999-09-10",7.8223,7.928,7.8223,7.8927,12600.0],["1999-09-13",8.1746,8.2451,7.9632,8.1746,87800.0],["1999-09-14",8.4565,8.527,8.2803,8.4565,70500.0],["1999-09-15",8.5974,8.5974,8.4565,8.4917,10400.0],["1999-09-16",8.5974,8.5974,8.0337,8.1394,113200.0],["1999-09-17",8.3156,8.3156,8.1394,8.1746,33100.0],["1999-09-20",8.1041,8.3156,8.0337,8.2803,10000.0],["1999-09-21",8.3156,8.3156,8.1746,8.1746,9900.0],["1999-09-22",8.1394,8.1746,7.9984,8.1746,13400.0],["1999-09-23",8.0689,8.0689,8.0337,8.0337,6100.0],["1999-09-24",8.0337,8.0337,7.6109,7.7518,56400.0],["1999-09-27",8.0337,8.0337,7.7518,7.787,9000.0],["1999-09-28",7.787,7.787,7.5756,7.5756,7800.0],["1999-09-29",7.8223,7.8927,7.7166,7.7166,9000.0],["1999-09-30",7.8927,7.8927,7.6108,7.6108,2700.0],["1999-10-01",7.7166,7.7166,7.6461,7.6461,1400.0],["1999-10-04",7.787,7.8223,7.3994,7.8223,79400.0],["1999-10-05",7.8927,7.8927,7.7518,7.8575,73600.0],["1999-10-06",7.8575,7.9632,7.8223,7.928,49400.0],["1999-10-07",8.0337,8.1746,8.0337,8.0337,16300.0],["1999-10-08",8.0337,8.1394,7.9632,8.1394,17300.0],["1999-10-11",8.157,8.1746,8.1041,8.1041,24400.0],["1999-10-12",8.0337,8.1394,8.0337,8.0337,2900.0],["1999-10-13",8.1041,8.2451,7.8927,7.8927,14900.0],["1999-10-14",7.9632,7.9632,7.7518,7.8575,10100.0],["1999-10-15",7.6813,7.6813,7.6108,7.6813,26700.0],["1999-10-18",7.5404,7.6108,7.2585,7.329,15900.0],["1999-10-19",7.4699,7.8223,7.4699,7.5404,24200.0],["1999-10-20",7.6461,7.8223,7.6108,7.6108,9200.0],["1999-10-21",7.6109,7.7518,7.6109,7.7518,4700.0],["1999-10-22",7.787,7.8927,7.787,7.8927,8300.0],["1999-10-25",7.7518,7.8927,7.6813,7.8223,7700.0],["1999-10-26",7.9984,7.9984,7.8223,7.8223,13200.0],["1999-10-27",7.8927,7.9984,7.8223,7.8223,5300.0],["1999-10-28",7.8751,7.928,7.8751,7.8927,3700.0],["1999-10-29",8.0337,8.1746,7.9632,8.1041,12800.0],["1999-11-01",8.5974,8.8088,8.4565,8.8088,39300.0],["1999-11-02",8.4565,8.5974,8.0337,8.0689,11500.0],["1999-11-03",8.0865,8.0865,7.6813,7.7166,6900.0],["1999-11-04",8.0689,8.1746,8.0689,8.1746,11200.0],["1999-11-05",8.3156,8.8793,8.2451,8.4565,43500.0],["1999-11-08",8.2803,8.3156,8.1746,8.1746,3000.0],["1999-11-09",8.386,8.4565,8.386,8.4213,24400.0],["1999-11-10",8.386,8.6679,8.386,8.5974,30700.0],["1999-11-11",8.527,8.5974,8.527,8.5974,8800.0],["1999-11-12",8.527,8.7384,8.4565,8.7384,21800.0],["1999-11-15",8.386,8.527,8.386,8.527,14900.0],["1999-11-16",8.527,8.7384,8.527,8.7384,9900.0],["1999-11-17",8.5798,8.7031,8.386,8.4213,6100.0],["1999-11-18",8.3156,8.3156,8.0337,8.0337,13300.0],["1999-11-19",8.1746,8.2803,8.1041,8.1041,15800.0],["1999-11-22",8.1746,8.1746,8.0689,8.0689,7600.0],["1999-11-23",8.1746,8.2451,8.1041,8.1394,7200.0],["1999-11-24",8.1041,8.2803,8.1041,8.2803,15000.0],["1999-11-26",8.2451,8.2451,8.2451,8.2451,1300.0],["1999-11-29",8.2451,8.2451,8.0337,8.1041,1300.0],["1999-11-30",7.9984,8.2451,7.9984,8.1746,3000.0],["1999-12-01",7.8927,7.8927,7.8575,7.8575,8300.0],["1999-12-02",7.928,8.1746,7.8575,7.9984,10800.0],["1999-12-03",8.1204,8.2268,8.1204,8.1559,14300.0],["1999-12-06",8.2268,8.2268,8.085,8.1913,45900.0],["1999-12-07",8.1913,8.1913,8.085,8.1559,13600.0],["1999-12-08",7.9431,8.2977,7.8722,8.1559,35300.0],["1999-12-09",8.4396,8.4396,8.1559,8.1559,7000.0],["1999-12-10",8.1559,8.1559,8.085,8.1559,29400.0],["1999-12-13",8.085,8.2268,8.085,8.2268,7900.0],["1999-12-14",8.4041,8.5105,8.3686,8.4396,11200.0],["1999-12-15",8.2977,8.2977,8.014,8.2268,19000.0],["1999-12-16",8.3686,8.3686,8.085,8.1204,3100.0],["1999-12-17",8.085,8.3686,8.085,8.3686,8000.0],["1999-12-20",8.5105,8.7942,8.5105,8.7942,17600.0],["1999-12-21",8.5814,8.7942,8.5814,8.6523,19000.0],["1999-12-22",8.7942,8.8651,8.6169,8.6523,4300.0],["1999-12-23",8.7942,8.936,8.6523,8.6523,3700.0],["1999-12-27",8.7942,8.936,8.6523,8.8296,9400.0],["1999-12-28",8.6878,8.7587,8.6523,8.6523,7400.0],["1999-12-29",8.6523,8.7942,8.6523,8.7942,300.0],["1999-12-30",8.7232,8.7942,8.5814,8.5814,7400.0],["1999-12-31",8.5459,8.7232,8.5459,8.7232,33400.0],["2000-01-03",8.936,9.0778,8.936,8.9715,9100.0],["2000-01-04",8.7942,8.7942,8.3686,8.3686,9100.0],["2000-01-05",8.4041,8.6523,8.4041,8.6523,6200.0],["2000-01-06",8.5105,8.6523,8.5105,8.5105,1000.0],["2000-01-07",8.5105,8.6523,8.5105,8.5814,3100.0],["2000-01-10",9.0069,9.1488,8.936,9.1488,7600.0],["2000-01-11",9.1133,9.2906,9.1133,9.2197,10400.0],["2000-01-12",9.4325,9.5034,9.0778,9.5034,33000.0],["2000-01-13",9.5034,9.5743,9.4679,9.5034,28200.0],["2000-01-14",9.5743,9.7871,9.5034,9.7871,96000.0],["2000-01-18",9.5034,9.6452,9.3615,9.3615,2900.0],["2000-01-19",9.5034,9.6452,9.3615,9.5034,12500.0],["2000-01-20",9.4325,9.5034,9.4325,9.4325,5800.0],["2000-01-21",9.3261,9.4325,9.3261,9.3615,7000.0],["2000-01-24",9.4325,9.4325,8.7942,8.8296,17000.0],["2000-01-25",8.7232,9.2197,8.6523,8.6523,5900.0],["2000-01-26",8.7942,8.7942,8.6523,8.7942,8700.0],["2000-01-27",8.8651,8.8651,8.5814,8.7942,1400.0],["2000-01-28",8.5814,8.5814,8.5105,8.5105,12500.0],["2000-01-31",8.5105,8.6523,8.4396,8.6523,400.0],["2000-02-01",8.936,9.0779,8.7232,9.0779,1500.0],["2000-02-02",9.1133,9.1133,8.936,8.936,4500.0],["2000-02-03",8.7232,8.7232,8.7232,8.7232,1000.0],["2000-02-04",8.7942,9.2197,8.7232,9.2197,4500.0],["2000-02-07",8.936,9.0069,8.6523,8.7587,11000.0],["2000-02-08",8.7587,8.8651,8.7232,8.8651,6800.0],["2000-02-09",8.8651,8.936,8.5105,8.5105,4700.0],["2000-02-10",8.5105,9.2197,8.5105,8.8651,7900.0],["2000-02-11",8.7942,8.7942,8.7942,8.7942,4400.0],["2000-02-14",9.0778,9.0778,8.936,8.936,3200.0],["2000-02-15",8.8651,8.8651,8.8651,8.8651,300.0],["2000-02-16",9.2906,9.6452,9.0424,9.1842,29400.0],["2000-02-17",9.3615,9.3615,9.2197,9.2552,9800.0],["2000-02-18",9.2197,9.3261,9.2197,9.2197,8200.0],["2000-02-22",9.2552,9.5388,9.2552,9.5388,3800.0],["2000-02-23",9.5743,10.0707,9.5388,9.9289,25900.0],["2000-02-24",10.2126,10.2126,10.0707,10.1417,10400.0],["2000-02-25",10.2126,10.2126,10.0707,10.2126,24900.0],["2000-02-28",10.1062,10.2126,10.0707,10.0707,1100.0],["2000-02-29",10.4253,10.6381,10.2126,10.6381,43000.0],["2000-03-01",10.6381,10.9927,10.4253,10.9927,27200.0],["2000-03-02",10.8509,10.8509,10.6381,10.6381,5800.0],["2000-03-03",10.7799,11.0636,10.7799,10.9218,8900.0],["2000-03-06",10.6381,10.6381,9.5034,9.7871,20900.0],["2000-03-07",9.7871,9.9289,9.397,9.6452,34400.0],["2000-03-08",9.397,9.397,9.2552,9.2552,2200.0],["2000-03-09",9.3615,9.858,9.2197,9.858,20100.0],["2000-03-10",9.9289,9.9289,9.6452,9.7161,2000.0],["2000-03-13",9.7161,9.8225,8.936,9.1488,16700.0],["2000-03-14",9.3615,9.3615,9.1133,9.3615,2900.0],["2000-03-15",9.4325,9.6452,9.2197,9.6452,3200.0],["2000-03-16",9.8934,10.2126,9.6452,9.6807,4400.0],["2000-03-17",9.9289,10.2126,9.6807,9.6807,4900.0],["2000-03-20",9.5388,9.6452,9.4325,9.6452,1600.0],["2000-03-21",9.9289,9.9289,9.3615,9.3615,2900.0],["2000-03-22",9.2906,9.5034,9.1488,9.1488,2500.0],["2000-03-23",8.9715,9.0069,8.8651,8.8651,3800.0],["2000-03-24",8.7232,8.8651,8.6523,8.6523,8300.0],["2000-03-27",8.6523,8.6878,8.6523,8.6878,800.0],["2000-03-28",9.1488,9.1488,8.7587,8.7587,1000.0],["2000-03-29",8.7587,8.7587,8.7587,8.7587,100.0],["2000-03-30",8.6523,8.6523,8.3686,8.3686,1700.0],["2000-03-31",8.2977,8.2977,8.2977,8.2977,700.0],["2000-04-03",8.014,8.014,7.8013,7.8013,4900.0],["2000-04-04",8.085,8.085,7.7304,7.7304,4600.0],["2000-04-05",7.6949,8.1559,7.6949,8.014,2100.0],["2000-04-06",8.1559,8.2268,8.014,8.014,8600.0],["2000-04-07",8.014,8.014,8.014,8.014,0.0],["2000-04-10",8.2977,8.5105,8.014,8.085,8200.0],["2000-04-11",8.014,8.014,8.014,8.014,200.0],["2000-04-12",8.014,8.085,8.014,8.085,4500.0],["2000-04-13",7.9431,7.9431,7.9431,7.9431,1300.0],["2000-04-14",7.8722,7.8722,7.4112,7.4112,2600.0],["2000-04-17",7.163,8.085,7.163,7.8013,4200.0],["2000-04-18",7.9431,7.9431,7.3048,7.3048,600.0],["2000-04-19",8.4041,8.5105,7.9431,8.4396,7700.0],["2000-04-20",8.085,8.2268,8.085,8.2268,200.0],["2000-04-24",7.4467,7.8367,7.4467,7.7304,5300.0],["2000-04-25",7.5176,7.5176,7.5176,7.5176,2200.0],["2000-04-26",7.9431,8.085,7.6949,8.085,5000.0],["2000-04-27",7.8013,7.8013,7.3758,7.6062,5300.0],["2000-04-28",8.1396,8.1396,7.854,8.1396,500.0],["2000-05-01",8.1396,8.1396,8.1396,8.1396,2400.0],["2000-05-02",8.0682,8.0682,7.4613,7.8897,6300.0],["2000-05-03",7.4613,7.9968,7.4256,7.7112,1200.0],["2000-05-04",7.9968,7.9968,7.9968,7.9968,100.0],["2000-05-05",7.0329,7.7826,7.0329,7.7826,4700.0],["2000-05-08",7.9968,8.1396,7.9968,7.9968,3700.0],["2000-05-09",7.9968,7.9968,7.9254,7.9968,7500.0],["2000-05-10",7.9968,7.9968,7.7469,7.9968,16700.0],["2000-05-11",7.8183,7.8183,7.7112,7.7112,400.0],["2000-05-12",7.8649,8.0086,7.8649,7.9008,4700.0],["2000-05-15",7.829,7.829,7.7213,7.7213,1100.0],["2000-05-16",8.0086,8.1522,8.0086,8.0804,36900.0],["2000-05-17",8.1163,8.1163,8.0086,8.0804,13800.0],["2000-05-18",8.1163,8.1881,8.1163,8.1163,14400.0],["2000-05-19",8.0804,8.1163,7.9726,8.1163,22100.0],["2000-05-22",7.9008,7.9008,7.6135,7.9008,8500.0],["2000-05-23",7.6853,7.6853,7.4699,7.4699,1800.0],["2000-05-24",7.6853,7.7572,7.1826,7.4699,13400.0],["2000-05-25",7.7213,7.7213,7.4699,7.4699,10000.0],["2000-05-26",7.398,7.7572,7.398,7.7572,9500.0],["2000-05-30",7.9008,8.0445,7.9008,8.0445,20100.0],["2000-05-31",7.9726,7.9726,7.7572,7.7572,900.0],["2000-06-01",7.7572,8.1881,7.7572,8.1881,1700.0],["2000-06-02",7.7572,7.7572,7.7572,7.7572,2000.0],["2000-06-05",8.1881,8.3318,8.1881,8.3318,9400.0],["2000-06-06",8.3318,8.4395,8.3318,8.4036,2800.0],["2000-06-07",8.4395,8.4395,8.0445,8.0445,7600.0],["2000-06-08",8.0445,8.0445,8.0445,8.0445,0.0],["2000-06-09",8.0445,8.1522,8.0445,8.1522,1500.0],["2000-06-12",8.4036,8.5473,8.3677,8.4395,31000.0],["2000-06-13",8.3677,8.5113,8.2959,8.4754,25500.0],["2000-06-14",8.4395,8.5832,8.4036,8.4036,5200.0],["2000-06-15",8.4754,8.4754,8.4754,8.4754,800.0],["2000-06-16",8.4754,8.4754,8.26,8.26,4200.0],["2000-06-19",8.3318,8.7268,8.3318,8.7268,5300.0],["2000-06-20",8.7627,8.7627,8.655,8.7627,500.0],["2000-06-21",8.7627,8.7627,8.5473,8.5473,3100.0],["2000-06-22",8.6909,8.7268,8.6191,8.7268,6100.0],["2000-06-23",8.7008,8.7008,8.6647,8.6647,700.0],["2000-06-26",8.5925,8.5925,8.5564,8.5564,2200.0],["2000-06-27",8.5925,8.5925,8.5564,8.5564,1000.0],["2000-06-28",8.5925,8.6647,8.4481,8.6647,7300.0],["2000-06-29",8.5925,8.6647,8.5925,8.5925,2100.0],["2000-06-30",8.5925,8.5925,8.5925,8.5925,0.0],["2000-07-03",8.5203,8.5925,8.4481,8.4481,1300.0],["2000-07-05",8.5203,8.5564,8.4481,8.5203,5200.0],["2000-07-06",8.4481,8.4481,8.4481,8.4481,800.0],["2000-07-07",8.3759,8.3759,8.3759,8.3759,200.0],["2000-07-10",8.4842,8.4842,8.2315,8.2315,2100.0],["2000-07-11",8.3037,8.3037,8.1593,8.1593,1600.0],["2000-07-12",8.1593,8.1593,8.1593,8.1593,600.0],["2000-07-13",8.1232,8.1232,8.1232,8.1232,700.0],["2000-07-14",8.0871,8.2315,8.0871,8.1593,27900.0],["2000-07-17",8.1593,8.2676,8.1593,8.2676,3800.0],["2000-07-18",8.1954,8.2315,8.1954,8.2315,1000.0],["2000-07-19",8.051,8.1593,8.051,8.1593,1700.0],["2000-07-20",8.0149,8.2315,8.0149,8.2315,4900.0],["2000-07-21",8.2315,8.2315,8.2315,8.2315,0.0],["2000-07-24",8.051,8.051,7.9066,7.9066,9200.0],["2000-07-25",7.9427,7.9427,7.726,7.726,7700.0],["2000-07-26",8.0149,8.0149,7.7982,7.8344,4900.0],["2000-07-27",7.7983,7.7983,7.6538,7.7983,5200.0],["2000-07-28",7.5816,7.6538,7.5816,7.6538,1800.0],["2000-07-31",8.0149,8.0149,8.0149,8.0149,100.0],["2000-08-01",7.8344,7.8344,7.8344,7.8344,1000.0],["2000-08-02",8.0149,8.0149,7.7982,7.8705,10000.0],["2000-08-03",7.8705,8.0871,7.8705,7.9427,17700.0],["2000-08-04",7.9427,7.9427,7.9427,7.9427,5000.0],["2000-08-07",8.3759,8.4842,8.3759,8.4842,34400.0],["2000-08-08",8.5023,8.5564,8.4481,8.4481,9400.0],["2000-08-09",8.7369,8.8091,8.5925,8.8091,15800.0],["2000-08-10",8.8091,8.9535,8.8091,8.9535,12000.0],["2000-08-11",8.9535,9.098,8.9535,9.098,18000.0],["2000-08-14",9.0258,9.0258,8.7008,8.7008,3400.0],["2000-08-15",8.7008,8.7369,8.7008,8.7369,1800.0],["2000-08-16",8.6647,8.6647,8.6647,8.6647,3400.0],["2000-08-17",8.5564,8.5564,8.5564,8.5564,200.0],["2000-08-18",8.5564,8.5564,8.5564,8.5564,600.0],["2000-08-21",8.4481,8.4481,8.3398,8.3759,1600.0],["2000-08-22",8.3759,8.3759,8.3759,8.3759,0.0],["2000-08-23",8.3759,8.4842,8.1954,8.1954,4800.0],["2000-08-24",8.1954,8.1954,8.1593,8.1593,4800.0],["2000-08-25",8.1593,8.1593,8.1593,8.1593,700.0],["2000-08-28",8.7369,9.0619,8.6647,9.0619,16200.0],["2000-08-29",8.7369,8.8452,8.7369,8.8452,400.0],["2000-08-30",8.8813,9.0258,8.8813,8.9174,2600.0],["2000-08-31",8.7369,8.773,8.4481,8.5203,26300.0],["2000-09-01",8.6647,8.6647,8.5203,8.5564,11500.0],["2000-09-05",8.8813,8.9174,8.7369,8.8452,14500.0],["2000-09-06",8.8452,8.9174,8.7008,8.7008,1400.0],["2000-09-07",8.9174,8.9174,8.9174,8.9174,200.0],["2000-09-08",8.8091,8.8091,8.5925,8.5925,8400.0],["2000-09-11",8.6647,8.6647,8.6647,8.6647,900.0],["2000-09-12",8.5203,8.6647,8.5203,8.5203,6600.0],["2000-09-13",8.5925,8.5925,8.3759,8.5925,2100.0],["2000-09-14",8.5925,8.5925,8.5925,8.5925,10000.0],["2000-09-15",8.5564,8.5564,8.5564,8.5564,2000.0],["2000-09-18",8.4481,8.4842,8.412,8.412,9400.0],["2000-09-19",8.412,8.5203,8.412,8.5203,9400.0],["2000-09-20",8.4842,8.4842,8.3759,8.3759,600.0],["2000-09-21",8.3759,8.3759,8.3759,8.3759,2600.0],["2000-09-22",8.3759,8.412,8.3759,8.412,5900.0],["2000-09-25",8.3759,8.5203,8.3759,8.3759,6200.0],["2000-09-26",8.3759,8.3759,8.2315,8.2495,4900.0],["2000-09-27",8.2676,8.2676,8.2676,8.2676,2200.0],["2000-09-28",8.2315,8.3037,8.2315,8.3037,6000.0],["2000-09-29",8.2315,8.2676,8.0871,8.2676,1300.0],["2000-10-02",8.412,8.412,8.412,8.412,100.0],["2000-10-03",8.4842,8.4842,8.1232,8.1232,5100.0],["2000-10-04",8.1593,8.3759,8.1593,8.3759,5500.0],["2000-10-05",8.2315,8.3759,8.1593,8.1593,5400.0],["2000-10-06",8.1593,8.1593,8.1593,8.1593,0.0],["2000-10-09",8.1683,8.1683,6.9318,7.5094,39800.0],["2000-10-10",7.5094,7.6538,7.5094,7.6538,2600.0],["2000-10-11",7.5094,7.7983,7.5094,7.5816,10800.0],["2000-10-12",7.2928,7.2928,7.0762,7.0762,1100.0],["2000-10-13",6.9318,7.1484,6.9318,7.1484,10000.0],["2000-10-16",7.4011,7.9066,7.1123,7.3289,19900.0],["2000-10-17",7.1484,7.6899,7.1484,7.1845,7500.0],["2000-10-18",7.1123,7.726,6.8235,6.9679,9500.0],["2000-10-19",7.5094,7.5094,6.9679,7.1484,900.0],["2000-10-20",7.0762,7.365,7.0762,7.1484,3300.0],["2000-10-23",7.0762,7.0762,7.0762,7.0762,1000.0],["2000-10-24",6.9318,6.9318,6.4985,6.5707,10600.0],["2000-10-25",6.5707,6.5707,6.4985,6.4985,2400.0],["2000-10-26",6.5707,6.5707,6.3541,6.3541,1900.0],["2000-10-27",6.4263,6.4985,6.4263,6.4263,2800.0],["2000-10-30",6.8235,6.8235,6.7874,6.7874,3800.0],["2000-10-31",6.9318,7.0762,6.7874,7.0762,4800.0],["2000-11-01",7.2928,7.6538,7.2928,7.5094,6900.0],["2000-11-02",7.5094,7.8705,7.5094,7.8705,3900.0],["2000-11-03",7.9427,7.9427,7.9427,7.9427,1600.0],["2000-11-06",7.7982,7.7982,7.5094,7.6538,2500.0],["2000-11-07",7.5094,7.5094,7.2928,7.2928,3800.0],["2000-11-08",7.2206,7.2206,7.2206,7.2206,800.0],["2000-11-09",6.9318,7.5094,6.9318,7.0762,18000.0],["2000-11-10",6.9318,6.9318,6.9318,6.9318,400.0],["2000-11-13",6.9318,6.9318,6.7513,6.7513,1700.0],["2000-11-14",6.9318,7.2928,6.9318,7.2206,5800.0],["2000-11-15",7.2206,7.365,7.1845,7.1845,8900.0],["2000-11-16",7.1845,7.2206,6.8957,6.8957,3800.0],["2000-11-17",6.9318,7.0762,6.9318,7.0762,4600.0],["2000-11-20",7.0762,7.2206,6.9318,6.9318,5500.0],["2000-11-21",6.8596,6.9318,6.8596,6.8596,6300.0],["2000-11-22",6.7874,6.7874,6.643,6.7152,4400.0],["2000-11-24",6.7152,7.004,6.7152,6.7874,6700.0],["2000-11-27",7.013,7.013,7.004,7.004,4100.0],["2000-11-28",7.0762,7.0762,7.0762,7.0762,1100.0],["2000-11-29",7.0762,7.0762,7.0762,7.0762,0.0],["2000-11-30",7.004,7.004,7.004,7.004,500.0],["2000-12-01",7.1484,7.1845,7.1484,7.1845,2500.0],["2000-12-04",6.9318,6.9318,6.7152,6.7152,800.0],["2000-12-05",6.7152,6.7152,6.7152,6.7152,500.0],["2000-12-06",6.7513,6.7513,6.643,6.643,2500.0],["2000-12-07",6.6168,6.6168,6.6168,6.6168,0.0],["2000-12-08",7.053,7.053,6.9803,6.9803,1600.0],["2000-12-11",6.9803,7.1258,6.9803,7.1258,1900.0],["2000-12-12",7.053,7.053,7.053,7.053,800.0],["2000-12-13",7.2803,7.562,7.2803,7.4166,5400.0],["2000-12-14",7.1258,7.1985,7.1258,7.1621,4700.0],["2000-12-15",7.1985,7.1985,7.053,7.053,1400.0],["2000-12-18",7.2803,7.2803,7.1621,7.1621,600.0],["2000-12-19",7.4166,7.562,7.4166,7.453,2900.0],["2000-12-20",7.3439,7.4166,7.2712,7.2712,5000.0],["2000-12-21",7.2712,7.4166,7.2712,7.2712,10000.0],["2000-12-22",7.1258,7.4166,7.1258,7.4166,17300.0],["2000-12-26",7.562,7.562,7.4166,7.4166,2600.0],["2000-12-27",7.562,7.562,7.4166,7.4166,700.0],["2000-12-28",7.2712,7.4893,6.9076,7.4893,3200.0],["2000-12-29",6.9076,7.4166,6.9076,7.4166,4300.0],["2001-01-02",7.453,7.453,7.453,7.453,1600.0],["2001-01-03",7.562,7.9983,7.562,7.9983,10400.0],["2001-01-04",8.1437,8.2892,7.9983,8.2892,1800.0],["2001-01-05",8.071,8.2528,7.9256,8.2528,1800.0],["2001-01-08",7.8165,7.8165,7.8165,7.8165,100.0],["2001-01-09",8.071,8.071,7.8529,7.9983,3400.0],["2001-01-10",8.0347,8.0347,7.8529,7.8529,4700.0],["2001-01-11",8.0347,8.5073,8.0347,8.4346,18100.0],["2001-01-12",8.2164,8.5073,8.2164,8.2892,2800.0],["2001-01-16",8.2892,8.2892,8.2892,8.2892,0.0],["2001-01-17",8.5073,8.5073,8.5073,8.5073,4100.0],["2001-01-18",8.2164,8.2164,8.2164,8.2164,1700.0],["2001-01-19",8.58,8.58,8.58,8.58,100.0],["2001-01-22",8.5073,8.5073,8.1437,8.1437,4500.0],["2001-01-23",8.071,8.2164,8.071,8.2164,1100.0],["2001-01-24",8.3255,8.5436,8.2892,8.5436,6700.0],["2001-01-25",8.3255,8.3255,8.3255,8.3255,100.0],["2001-01-26",8.4346,8.7254,8.2892,8.6164,9800.0],["2001-01-29",8.2892,8.2892,8.1437,8.1437,1600.0],["2001-01-30",8.1437,8.1437,8.1437,8.1437,200.0],["2001-01-31",8.3619,8.6527,8.3619,8.6527,7500.0],["2001-02-01",8.5073,8.5073,8.4346,8.4346,600.0],["2001-02-02",8.4346,8.4346,8.4346,8.4346,0.0],["2001-02-05",8.58,8.6891,8.58,8.6891,9100.0],["2001-02-06",8.6891,8.6891,8.5436,8.6527,5000.0],["2001-02-07",8.6527,8.6527,8.6527,8.6527,0.0],["2001-02-08",8.58,8.7254,8.58,8.7254,1100.0],["2001-02-09",8.6527,8.7254,8.6527,8.6527,3100.0],["2001-02-12",8.7618,9.0526,8.7618,9.0526,8400.0],["2001-02-13",8.8163,8.8163,8.7981,8.7981,1300.0],["2001-02-14",8.7254,8.8708,8.7254,8.8708,1400.0],["2001-02-15",8.8708,8.8708,8.5073,8.5436,4400.0],["2001-02-16",8.5073,8.5073,8.3619,8.3619,2600.0],["2001-02-20",8.2892,8.2892,8.1437,8.1437,1900.0],["2001-02-21",8.2074,8.2892,8.1437,8.1437,5300.0],["2001-02-22",8.071,8.071,7.8529,7.8529,3300.0],["2001-02-23",7.7802,7.7802,7.7802,7.7802,600.0],["2001-02-26",8.3619,8.3619,8.1801,8.2528,13000.0],["2001-02-27",8.071,8.071,8.071,8.071,1100.0],["2001-02-28",8.2892,8.2892,7.9983,8.0347,6600.0],["2001-03-01",8.2164,8.2892,8.2164,8.2892,8600.0],["2001-03-02",8.3619,8.58,8.3619,8.4346,2400.0],["2001-03-05",8.1801,8.2891,7.9619,8.0165,6100.0],["2001-03-06",8.1437,8.2892,8.0983,8.1437,15100.0],["2001-03-07",8.2891,8.4346,8.1801,8.4346,10900.0],["2001-03-08",8.5436,8.5436,8.2528,8.2892,13600.0],["2001-03-09",8.2982,8.2982,8.2892,8.2892,1500.0],["2001-03-12",8.4346,8.4346,8.2164,8.4346,1200.0],["2001-03-13",8.2528,8.2528,8.2528,8.2528,2400.0],["2001-03-14",7.8529,7.9256,7.8165,7.8165,7200.0],["2001-03-15",8.071,8.2892,7.9983,7.9983,14800.0],["2001-03-16",8.1437,8.1437,8.1437,8.1437,400.0],["2001-03-19",8.1437,8.2892,8.071,8.2892,3000.0],["2001-03-20",7.9983,8.2892,7.9983,8.2892,700.0],["2001-03-21",7.8529,8.2164,7.8529,8.1437,1700.0],["2001-03-22",8.071,8.071,7.7802,8.071,700.0],["2001-03-23",7.8529,8.1801,7.8529,7.8529,800.0],["2001-03-26",8.3255,8.3255,8.1074,8.3255,1000.0],["2001-03-27",8.3255,8.3255,8.3255,8.3255,0.0],["2001-03-28",7.9256,7.9256,7.9256,7.9256,100.0],["2001-03-29",7.9256,7.9256,7.9256,7.9256,0.0],["2001-03-30",7.9256,7.9256,7.9256,7.9256,0.0],["2001-04-02",8.071,8.071,8.0347,8.0347,8100.0],["2001-04-03",7.9619,7.9619,7.9619,7.9619,200.0],["2001-04-04",8.071,8.4346,8.071,8.071,2400.0],["2001-04-05",8.2891,8.4346,8.2891,8.4255,6500.0],["2001-04-06",8.3619,8.58,8.3255,8.58,2500.0],["2001-04-09",8.3066,8.58,8.3066,8.58,800.0],["2001-04-10",8.3299,8.7312,8.3299,8.7312,7400.0],["2001-04-11",8.801,8.801,8.58,8.58,700.0],["2001-04-12",8.4753,8.7254,8.4753,8.7254,700.0],["2001-04-16",8.4346,8.4346,8.1379,8.1437,8400.0],["2001-04-17",7.9169,7.9401,7.8005,7.8587,11500.0],["2001-04-18",7.8645,8.1437,7.8645,8.0972,21900.0],["2001-04-19",7.9983,8.231,7.9983,8.231,1300.0],["2001-04-20",8.3182,8.3182,7.9401,8.1728,22300.0],["2001-04-23",8.2077,8.3066,8.2077,8.3008,9300.0],["2001-04-24",8.231,8.231,8.231,8.231,100.0],["2001-04-25",8.388,8.388,8.388,8.388,100.0],["2001-04-26",8.2193,8.2193,8.2193,8.2193,400.0],["2001-04-27",8.2601,8.388,8.2601,8.2601,3200.0],["2001-04-30",8.4531,8.6871,8.4239,8.6871,6400.0],["2001-05-01",8.4824,8.4824,8.4824,8.4824,100.0],["2001-05-02",8.7456,8.7749,8.7456,8.7749,200.0],["2001-05-03",8.7749,8.7749,8.7749,8.7749,0.0],["2001-05-04",8.7749,8.7749,8.7749,8.7749,0.0],["2001-05-07",8.5175,8.7749,8.5175,8.7749,3100.0],["2001-05-08",8.7749,8.8451,8.6871,8.8451,3700.0],["2001-05-09",8.6871,8.7632,8.6579,8.7456,2700.0],["2001-05-10",8.7749,8.7749,8.7164,8.7164,6200.0],["2001-05-11",8.7749,8.7749,8.7749,8.7749,100.0],["2001-05-14",8.7749,8.7749,8.7749,8.7749,400.0],["2001-05-15",8.7749,8.7749,8.6579,8.6579,3600.0],["2001-05-16",8.5701,8.6871,8.5701,8.6871,3200.0],["2001-05-17",8.8451,8.9504,8.8334,8.8626,12900.0],["2001-05-18",8.8685,8.8685,8.8685,8.8685,300.0],["2001-05-21",9.0322,9.0907,8.9153,9.0673,20100.0],["2001-05-22",9.1844,9.3189,9.1727,9.3189,1500.0],["2001-05-23",9.3598,9.3598,9.0908,9.0908,8100.0],["2001-05-24",9.0264,9.0264,9.0264,9.0264,300.0],["2001-05-25",9.0673,9.0673,9.0673,9.0673,200.0],["2001-05-29",9.0673,9.0673,9.0673,9.0673,0.0],["2001-05-30",8.9211,8.9211,8.8685,8.8685,5300.0],["2001-05-31",8.8685,8.8685,8.8685,8.8685,100.0],["2001-06-01",8.9096,8.9096,8.9096,8.9096,200.0],["2001-06-04",8.8802,8.8802,8.8802,8.8802,200.0],["2001-06-05",8.8802,8.9096,8.8802,8.9096,400.0],["2001-06-06",8.9978,8.9978,8.9978,8.9978,100.0],["2001-06-07",8.8802,8.8802,8.8802,8.8802,1000.0],["2001-06-08",8.8802,9.0096,8.8685,9.0096,17100.0],["2001-06-11",9.0566,9.0566,8.8802,9.0566,700.0],["2001-06-12",9.0508,9.0508,8.8861,8.9096,8000.0],["2001-06-13",8.939,8.9978,8.939,8.9508,2400.0],["2001-06-14",8.9684,8.9684,8.9684,8.9684,100.0],["2001-06-15",8.9096,8.939,8.8802,8.939,7700.0],["2001-06-18",8.8802,8.8802,8.8214,8.8214,700.0],["2001-06-19",8.792,8.792,8.792,8.792,1700.0],["2001-06-20",8.8214,8.9978,8.8214,8.9684,5100.0],["2001-06-21",8.745,9.0272,8.745,9.0272,3600.0],["2001-06-22",8.8626,8.8626,8.7567,8.7626,10800.0],["2001-06-25",8.7508,8.8508,8.7508,8.8214,14900.0],["2001-06-26",8.7979,8.8508,8.7744,8.8214,26000.0],["2001-06-27",8.8626,8.939,8.8626,8.939,4300.0],["2001-06-28",9.1155,9.2801,9.1155,9.2213,6100.0],["2001-06-29",9.2919,9.2919,9.2919,9.2919,100.0],["2001-07-02",9.2919,9.4389,9.2919,9.4389,2300.0],["2001-07-03",9.4389,9.4389,9.4389,9.4389,0.0],["2001-07-05",9.3977,9.5271,9.3977,9.5036,2900.0],["2001-07-06",9.2037,9.286,9.1743,9.2331,6800.0],["2001-07-09",9.1801,9.4624,9.1801,9.4565,3300.0],["2001-07-10",9.2154,9.2154,9.2154,9.2154,500.0],["2001-07-11",9.2037,9.2096,9.2037,9.2096,500.0],["2001-07-12",9.2978,9.4389,9.2978,9.3213,3100.0],["2001-07-13",9.4977,9.6447,9.4977,9.6447,700.0],["2001-07-16",9.5683,9.5683,9.3566,9.3683,9400.0],["2001-07-17",9.3683,9.3683,9.3683,9.3683,900.0],["2001-07-18",9.3801,9.3801,9.3801,9.3801,500.0],["2001-07-19",9.6153,9.7624,9.6094,9.7624,9500.0],["2001-07-20",9.8153,9.8153,9.7624,9.7624,900.0],["2001-07-23",9.6741,9.8094,9.6741,9.8094,3100.0],["2001-07-24",9.8153,9.8153,9.6741,9.8153,1400.0],["2001-07-25",9.7212,9.9094,9.7212,9.88,1800.0],["2001-07-26",9.8212,9.8212,9.8212,9.8212,900.0],["2001-07-27",9.8212,9.8212,9.3507,9.3507,600.0],["2001-07-30",9.8153,9.8153,9.8153,9.8153,100.0],["2001-07-31",9.5565,9.6153,9.5565,9.5624,3200.0],["2001-08-01",9.68,9.68,9.68,9.68,100.0],["2001-08-02",9.8506,9.8506,9.7036,9.7036,3100.0],["2001-08-03",9.7036,9.7036,9.7036,9.7036,1300.0],["2001-08-06",9.6095,9.6095,9.6095,9.6095,200.0],["2001-08-07",9.6095,9.6095,9.6095,9.6095,0.0],["2001-08-08",9.9976,9.9976,9.9976,9.9976,1000.0],["2001-08-09",9.7682,9.8506,9.7682,9.7741,2100.0],["2001-08-10",9.6624,9.7918,9.6624,9.7918,7200.0],["2001-08-13",10.0564,10.0564,10.0564,10.0564,300.0],["2001-08-14",9.9564,10.0505,9.9564,9.9976,2000.0],["2001-08-15",9.9035,9.9035,9.9035,9.9035,200.0],["2001-08-16",9.8329,9.8388,9.8329,9.8329,1300.0],["2001-08-17",9.8565,9.8565,9.8506,9.8506,200.0],["2001-08-20",9.8506,9.8506,9.8153,9.8153,200.0],["2001-08-21",9.9388,9.9388,9.8506,9.88,6800.0],["2001-08-22",9.88,9.88,9.88,9.88,0.0],["2001-08-23",9.8329,9.8329,9.7918,9.7976,3400.0],["2001-08-24",9.8506,9.9976,9.8506,9.9976,2700.0],["2001-08-27",9.9976,9.9976,9.9976,9.9976,0.0],["2001-08-28",9.88,9.88,9.7036,9.7036,2500.0],["2001-08-29",9.7035,9.8153,9.5565,9.5565,1900.0],["2001-08-30",9.5036,9.5036,9.5036,9.5036,400.0],["2001-08-31",9.5036,9.5565,9.5036,9.5565,600.0],["2001-09-04",9.5036,9.5036,9.3566,9.3625,9000.0],["2001-09-05",9.3625,9.3625,9.3507,9.3507,2800.0],["2001-09-06",9.2096,9.2096,9.0625,9.0625,2100.0],["2001-09-07",9.3625,9.3625,9.1155,9.1155,600.0],["2001-09-10",8.9684,9.1684,8.9331,9.1625,5500.0],["2001-09-17",9.1684,10.2858,9.1684,10.227,185200.0],["2001-09-18",10.2858,10.2858,9.5271,9.9329,137900.0],["2001-09-19",9.7918,9.7918,9.2331,9.2919,27000.0],["2001-09-20",9.2978,9.4095,9.2978,9.4036,7700.0],["2001-09-21",9.3213,9.6271,9.2331,9.5212,45000.0],["2001-09-24",9.58,9.6741,9.3625,9.4448,27900.0],["2001-09-25",9.6389,9.6447,9.5095,9.6447,16900.0],["2001-09-26",9.6447,9.6447,9.1331,9.4036,10500.0],["2001-09-27",9.1331,9.4683,9.1331,9.2625,1000.0],["2001-09-28",9.486,9.6624,9.2978,9.6624,33100.0],["2001-10-01",9.6447,9.6447,9.4448,9.5212,2400.0],["2001-10-02",9.6447,9.6447,9.4507,9.633,14000.0],["2001-10-03",9.6447,11.1267,9.6447,10.6445,181500.0],["2001-10-04",10.6445,11.1738,10.5857,10.8797,94700.0],["2001-10-05",10.8209,11.3502,10.6445,11.0562,425800.0],["2001-10-08",11.4325,11.5443,11.1738,11.5266,67400.0],["2001-10-09",11.5208,11.9383,11.409,11.4678,174200.0],["2001-10-10",11.3973,11.8501,11.2855,11.4619,152000.0],["2001-10-11",11.409,11.4972,11.1444,11.409,94400.0],["2001-10-12",11.4678,11.4914,11.0562,11.0797,52300.0],["2001-10-15",10.8503,11.0856,10.6445,10.8268,74000.0],["2001-10-16",10.8327,11.062,10.7739,11.0268,43000.0],["2001-10-17",10.868,10.868,10.4034,10.4034,60800.0],["2001-10-18",10.421,10.815,10.2328,10.3093,43300.0],["2001-10-19",10.521,10.521,10.2328,10.3328,26400.0],["2001-10-22",10.6739,11.115,10.5798,10.9679,26500.0],["2001-10-23",11.0268,11.162,10.8503,10.8503,8600.0],["2001-10-24",10.8621,11.0562,10.8621,10.9268,9600.0],["2001-10-25",10.8915,11.0209,10.7798,10.9209,4500.0],["2001-10-26",10.8092,10.9268,10.7915,10.9091,24400.0],["2001-10-29",11.1797,11.3737,11.1032,11.1032,22800.0],["2001-10-30",11.0914,11.2326,11.0856,11.1738,8400.0],["2001-10-31",11.1914,11.1914,11.0797,11.1738,6000.0],["2001-11-01",11.0209,11.0209,10.5857,10.5857,10400.0],["2001-11-02",10.5857,10.7504,10.5857,10.7504,3500.0],["2001-11-05",10.9974,11.0856,10.9444,10.9856,30200.0],["2001-11-06",11.162,11.162,10.8033,11.0209,4500.0],["2001-11-07",10.8915,11.1091,10.8209,10.8503,3200.0],["2001-11-08",11.0091,11.0091,10.6151,10.6151,9800.0],["2001-11-09",10.5916,10.7033,10.4269,10.7033,32400.0],["2001-11-12",10.5857,10.6386,10.1152,10.4504,12800.0],["2001-11-13",10.6445,10.9091,10.6445,10.7621,16500.0],["2001-11-14",10.6915,10.6915,10.421,10.5563,13000.0],["2001-11-15",10.4269,10.4269,10.3975,10.3975,8000.0],["2001-11-16",10.3916,10.3916,10.2328,10.2916,34900.0],["2001-11-19",10.5269,10.7856,10.4975,10.7562,15500.0],["2001-11-20",10.5622,10.6151,10.4445,10.4975,11200.0],["2001-11-21",10.7621,10.815,10.5151,10.7033,3600.0],["2001-11-23",10.7033,10.9621,10.7033,10.9621,7100.0],["2001-11-26",10.7033,10.9091,10.6739,10.7386,17000.0],["2001-11-27",10.5798,10.6445,10.3857,10.6445,49800.0],["2001-11-28",10.6739,10.6857,10.3505,10.3681,48400.0],["2001-11-29",10.3799,10.4093,10.2446,10.2622,11200.0],["2001-11-30",10.2916,10.4445,10.2328,10.4445,6200.0],["2001-12-03",10.4681,10.9915,10.4681,10.6151,39900.0],["2001-12-04",10.7033,10.7621,10.4681,10.7033,26600.0],["2001-12-05",10.8797,10.9973,10.7386,10.8268,5100.0],["2001-12-06",10.5916,10.8033,10.5269,10.5739,20600.0],["2001-12-07",10.6269,10.6915,10.5269,10.6915,34300.0],["2001-12-10",10.7386,11.0268,10.7327,10.768,27200.0],["2001-12-11",10.9738,11.0973,10.968,11.062,28600.0],["2001-12-12",11.0973,11.2561,10.8268,10.9738,36900.0],["2001-12-13",10.7974,10.9385,10.621,10.8209,9600.0],["2001-12-14",10.7033,10.9974,10.7033,10.8797,19400.0],["2001-12-17",11.0268,11.5208,10.8739,11.1797,177500.0],["2001-12-18",11.0679,11.162,10.9503,11.0268,72400.0],["2001-12-19",10.768,10.868,10.7033,10.8033,10000.0],["2001-12-20",10.7562,10.8797,10.6563,10.815,50100.0],["2001-12-21",10.8209,10.8503,10.6857,10.768,20300.0],["2001-12-24",10.8445,10.9385,10.7151,10.9091,21000.0],["2001-12-26",10.9679,11.0268,10.768,10.9562,7800.0],["2001-12-27",11.0562,11.1797,11.0444,11.115,20800.0],["2001-12-28",11.0562,11.1738,11.0326,11.0738,17000.0],["2001-12-31",11.0268,11.115,10.8327,10.8797,49000.0],["2002-01-02",10.9915,11.2326,10.2093,10.8209,321800.0],["2002-01-03",10.7268,11.015,10.7268,10.8327,80300.0],["2002-01-04",10.868,11.0209,10.7915,10.8327,62000.0],["2002-01-07",11.1738,11.1855,10.8974,11.0209,82800.0],["2002-01-08",11.0503,11.1738,10.9503,11.1444,42400.0],["2002-01-09",11.1561,11.2502,11.0326,11.1209,123300.0],["2002-01-10",11.1561,11.1738,10.9856,11.1738,6100.0],["2002-01-11",11.0914,11.1738,11.0326,11.0738,33300.0],["2002-01-14",11.2326,11.5855,11.1914,11.3561,86700.0],["2002-01-15",11.3973,11.3973,11.1444,11.2091,18100.0],["2002-01-16",11.0268,11.2973,11.0268,11.2973,3600.0],["2002-01-17",11.2914,11.3679,11.115,11.1738,7700.0],["2002-01-18",11.2326,11.2326,10.9503,10.9503,14200.0],["2002-01-22",11.3149,11.3149,10.6621,10.7915,43200.0],["2002-01-23",10.7327,10.7856,10.4387,10.6445,56000.0],["2002-01-24",10.6445,10.6739,10.4387,10.5857,9400.0],["2002-01-25",10.5857,10.7562,10.5857,10.5857,9300.0],["2002-01-28",10.227,10.2681,10.1329,10.2328,56400.0],["2002-01-29",10.1799,10.421,10.1799,10.3857,169600.0],["2002-01-30",10.5857,11.0562,10.5328,10.8562,136300.0],["2002-01-31",10.9268,11.2326,10.8797,11.0973,110300.0],["2002-02-01",11.1679,11.1738,10.9091,10.9091,19500.0],["2002-02-04",11.0738,11.0738,10.7386,10.7386,13200.0],["2002-02-05",10.6739,10.6739,10.3916,10.4739,27900.0],["2002-02-06",10.4681,10.5798,10.2328,10.4975,23600.0],["2002-02-07",10.4622,10.6739,10.3799,10.6739,16100.0],["2002-02-08",10.6974,10.7856,10.3446,10.6974,43600.0],["2002-02-11",10.2858,10.4857,10.2858,10.4151,33300.0],["2002-02-12",10.3505,10.4975,10.3505,10.4387,63300.0],["2002-02-13",10.5269,10.6739,10.474,10.6739,27200.0],["2002-02-14",10.4093,10.5857,10.3505,10.5269,3100.0],["2002-02-15",10.5563,10.5563,10.3328,10.3328,22500.0],["2002-02-19",10.3387,10.3799,10.0917,10.174,29000.0],["2002-02-20",10.4681,10.8503,10.2916,10.8503,157800.0],["2002-02-21",10.6445,10.9738,10.5328,10.9738,160700.0],["2002-02-22",10.9268,10.9268,10.5974,10.6269,18000.0],["2002-02-25",10.6915,10.8797,10.6386,10.6915,11700.0],["2002-02-26",10.7445,10.7739,10.5916,10.7445,21600.0],["2002-02-27",10.7798,11.0444,10.6857,10.8268,26700.0],["2002-02-28",10.7268,10.8797,10.6445,10.7621,31600.0],["2002-03-01",10.7974,10.8033,10.6445,10.668,27800.0],["2002-03-04",10.3563,10.5269,10.1152,10.4328,35200.0],["2002-03-05",10.4034,10.4034,10.1152,10.2034,88300.0],["2002-03-06",10.1858,10.2387,10.127,10.2328,21100.0],["2002-03-07",10.274,10.4093,10.2328,10.2916,108800.0],["2002-03-08",10.2916,10.3446,10.2681,10.2916,69400.0],["2002-03-11",10.374,10.7033,10.2858,10.4798,186700.0],["2002-03-12",10.4093,10.8915,10.3505,10.6151,190400.0],["2002-03-13",10.6327,10.6327,10.4093,10.5328,25900.0],["2002-03-14",10.5092,10.6739,10.4798,10.5916,11500.0],["2002-03-15",10.668,10.6974,10.474,10.6151,9900.0],["2002-03-18",10.7033,10.8739,10.5622,10.6386,11400.0],["2002-03-19",10.6445,10.8209,10.6445,10.8033,14000.0],["2002-03-20",10.7151,10.8856,10.7151,10.815,9900.0],["2002-03-21",10.7621,10.8739,10.5151,10.8739,27300.0],["2002-03-22",10.7562,10.8974,10.7327,10.8209,35600.0],["2002-03-25",10.7915,10.8092,10.5857,10.621,41300.0],["2002-03-26",10.5975,10.621,10.3681,10.5857,71600.0],["2002-03-27",10.6386,10.6739,10.4093,10.4739,32000.0],["2002-03-28",10.6504,10.7621,10.5269,10.6504,94500.0],["2002-04-01",10.2799,10.2916,10.0623,10.2916,55000.0],["2002-04-02",10.3269,10.521,10.2034,10.4622,46100.0],["2002-04-03",10.4975,10.4975,10.2328,10.2446,60800.0],["2002-04-04",10.2328,10.4269,10.2328,10.4093,21400.0],["2002-04-05",10.4916,10.6445,10.3799,10.3857,13200.0],["2002-04-08",10.0858,10.174,9.8565,9.9388,42500.0],["2002-04-09",9.9388,10.2093,9.9388,10.0623,54700.0],["2002-04-10",10.174,10.2681,10.1446,10.2328,28800.0],["2002-04-11",10.2328,10.2916,10.1446,10.1623,21800.0],["2002-04-12",10.1917,10.1975,10.027,10.1564,21900.0],["2002-04-15",10.174,10.174,10.027,10.1446,15700.0],["2002-04-16",10.0329,10.2916,10.027,10.2446,29200.0],["2002-04-17",10.7621,10.7915,10.1446,10.1446,47500.0],["2002-04-18",10.374,10.4387,10.1858,10.3152,21500.0],["2002-04-19",10.5151,10.5151,10.2916,10.3504,60000.0],["2002-04-22",10.2858,10.3152,10.0917,10.0976,13700.0],["2002-04-23",10.1858,10.2034,10.0035,10.0094,13300.0],["2002-04-24",9.9741,9.9858,9.5565,9.7329,112600.0],["2002-04-25",9.9858,10.0623,9.7035,9.8682,19000.0],["2002-04-26",10.1341,10.1341,9.6614,9.6614,27300.0],["2002-04-29",9.7559,10.0041,9.6319,9.7087,15200.0],["2002-04-30",9.7973,9.7973,9.6082,9.6732,9100.0],["2002-05-01",9.8387,9.8623,9.6673,9.7973,18000.0],["2002-05-02",9.9273,10.075,9.8978,10.0455,9900.0],["2002-05-03",10.2818,10.2818,9.9509,10.0278,18100.0],["2002-05-06",9.9509,9.9568,9.6791,9.7205,21400.0],["2002-05-07",9.8564,10.0219,9.8091,9.9982,8600.0],["2002-05-08",9.7087,9.7441,9.6378,9.685,40800.0],["2002-05-09",9.5078,9.6318,9.49,9.6082,22200.0],["2002-05-10",9.7382,9.7382,9.4487,9.4487,29600.0],["2002-05-13",9.5728,9.6614,9.4841,9.6614,20200.0],["2002-05-14",9.6378,9.6437,9.4605,9.6082,26000.0],["2002-05-15",9.5373,9.5373,9.3778,9.4191,51700.0],["2002-05-16",9.4073,9.555,9.3305,9.555,21300.0],["2002-05-17",9.5137,9.5196,9.3955,9.5078,41200.0],["2002-05-20",9.5609,9.5728,9.3305,9.4191,16900.0],["2002-05-21",9.4132,9.4546,9.3364,9.3955,10200.0],["2002-05-22",9.4132,9.5432,9.3364,9.3659,21200.0],["2002-05-23",9.5255,9.5255,9.3482,9.5255,6600.0],["2002-05-24",9.5078,9.5314,9.3837,9.3955,18400.0],["2002-05-28",9.2478,9.2596,9.1237,9.1296,19100.0],["2002-05-29",9.1178,9.2655,8.8814,8.9109,118100.0],["2002-05-30",9.0587,9.0587,8.7809,8.8637,36300.0],["2002-05-31",9.03,9.2082,8.9706,9.0597,14400.0],["2002-06-03",9.2379,9.4815,9.2379,9.2795,15300.0],["2002-06-04",9.3865,9.5231,9.3449,9.5053,22100.0],["2002-06-05",9.529,9.529,9.327,9.4934,34600.0],["2002-06-06",9.3805,9.4696,9.3449,9.4459,8900.0],["2002-06-07",9.3567,9.3983,9.1191,9.2379,7600.0],["2002-06-10",9.4399,9.4934,9.3924,9.3983,23200.0],["2002-06-11",9.2855,9.4993,9.2082,9.327,24300.0],["2002-06-12",9.1845,9.4756,9.1845,9.3092,6700.0],["2002-06-13",9.2855,9.5053,9.2439,9.4399,17100.0],["2002-06-14",9.2973,9.3568,9.1488,9.3508,14500.0],["2002-06-17",9.3152,9.5053,9.2617,9.4577,6600.0],["2002-06-18",9.3746,9.3746,9.2617,9.3568,3300.0],["2002-06-19",9.131,9.3211,9.131,9.1785,5600.0],["2002-06-20",9.1251,9.2676,9.0835,9.0835,3700.0],["2002-06-21",9.0419,9.2082,9.0419,9.1429,8000.0],["2002-06-24",9.2082,9.232,9.0419,9.1963,10900.0],["2002-06-25",9.5172,9.5944,9.3568,9.4993,42200.0],["2002-06-26",9.4518,9.6776,9.4459,9.6241,24900.0],["2002-06-27",9.6122,9.7073,9.5053,9.529,21000.0],["2002-06-28",9.7964,9.9152,9.7667,9.838,11700.0],["2002-07-01",9.6894,9.8498,9.5409,9.5587,8400.0],["2002-07-02",9.5409,9.5409,9.3389,9.3389,17600.0],["2002-07-03",9.5172,9.535,9.4102,9.4459,120400.0],["2002-07-05",9.5587,9.5587,9.5053,9.5409,5400.0],["2002-07-08",9.4637,9.4637,9.333,9.3568,7100.0],["2002-07-09",9.5766,9.6597,9.5409,9.5409,17200.0],["2002-07-10",9.5409,9.5884,9.3983,9.3983,7900.0],["2002-07-11",9.3449,9.3983,9.3449,9.3568,3900.0],["2002-07-12",9.3568,9.3568,9.3568,9.3568,0.0],["2002-07-15",9.4696,9.5053,9.3449,9.5053,38200.0],["2002-07-16",9.4993,9.5409,9.4162,9.4162,5900.0],["2002-07-17",9.5944,9.6003,9.4221,9.4577,43800.0],["2002-07-18",9.6538,9.6538,9.428,9.434,19200.0],["2002-07-19",9.4221,9.4518,9.4221,9.434,11900.0],["2002-07-22",9.5409,9.8617,9.5409,9.6538,38600.0],["2002-07-23",9.5647,9.5647,9.3983,9.5172,14100.0],["2002-07-24",9.3508,9.5647,8.9706,9.5587,36200.0],["2002-07-25",9.2795,9.2795,9.1488,9.1488,8300.0],["2002-07-26",9.1191,9.2379,9.1191,9.2082,11900.0],["2002-07-29",9.1964,9.4043,9.1964,9.3983,4400.0],["2002-07-30",9.2261,9.428,9.2261,9.4043,1400.0],["2002-07-31",9.3805,9.4696,9.1845,9.3568,26800.0],["2002-08-01",9.1904,9.2379,9.1013,9.2023,22000.0],["2002-08-02",9.2379,9.2379,9.0122,9.1429,48500.0],["2002-08-05",9.1191,9.1845,9.1191,9.1251,18100.0],["2002-08-06",9.1785,9.2855,9.1369,9.1607,7300.0],["2002-08-07",9.4162,9.5825,9.4162,9.5469,21300.0],["2002-08-08",9.6954,9.8439,9.6181,9.7785,65600.0],["2002-08-09",9.9092,9.9092,9.8974,9.9092,900.0],["2002-08-12",9.8558,9.8558,9.8023,9.8498,10700.0],["2002-08-13",9.7785,9.838,9.7132,9.7191,39600.0],["2002-08-14",9.7013,9.7073,9.6241,9.6835,24800.0],["2002-08-15",9.737,9.9984,9.7132,9.9746,6100.0],["2002-08-16",9.8023,9.9746,9.8023,9.8914,27000.0],["2002-08-19",10.0459,10.1588,10.0281,10.1053,34100.0],["2002-08-20",10.0815,10.0994,10.0696,10.0934,12100.0],["2002-08-21",9.9984,10.1588,9.9924,10.0399,4700.0],["2002-08-22",9.933,10.2479,9.933,10.1647,10900.0],["2002-08-23",10.0994,10.1528,9.8914,9.8914,20200.0],["2002-08-26",10.1004,10.1541,9.9989,10.0884,9900.0],["2002-08-27",10.1183,10.1481,9.9451,9.969,12700.0],["2002-08-28",9.9213,9.9213,9.7422,9.7601,11700.0],["2002-08-29",9.9392,9.9392,9.9392,9.9392,1300.0],["2002-08-30",9.7601,9.8795,9.7601,9.7661,4800.0],["2002-09-03",9.6705,9.6705,9.4915,9.5691,6800.0],["2002-09-04",9.6288,9.784,9.6288,9.7243,9200.0],["2002-09-05",9.8496,9.9452,9.7899,9.8496,12800.0],["2002-09-06",9.8496,9.981,9.8496,9.9153,5000.0],["2002-09-09",10.0466,10.0705,9.9989,10.0645,35000.0],["2002-09-10",9.9153,9.981,9.8258,9.8258,14900.0],["2002-09-11",10.0765,10.0765,9.9272,9.9631,3900.0],["2002-09-12",9.969,9.969,9.784,9.7899,5400.0],["2002-09-13",10.0168,10.0168,9.5691,9.7899,15500.0],["2002-09-16",9.9093,10.0287,9.9093,10.0287,3300.0],["2002-09-17",9.8496,9.8556,9.7302,9.7302,1200.0],["2002-09-18",9.7302,9.7302,9.4915,9.6705,7400.0],["2002-09-19",9.8914,9.8914,9.6168,9.7661,2500.0],["2002-09-20",9.6646,9.7183,9.5452,9.6109,5000.0],["2002-09-23",9.6825,9.6825,9.3721,9.396,11400.0],["2002-09-24",9.4377,9.4915,9.3124,9.3601,17600.0],["2002-09-25",9.4616,9.5094,9.39,9.4736,6100.0],["2002-09-26",9.4616,9.7541,9.3482,9.587,5200.0],["2002-09-27",9.3422,9.4915,9.3422,9.3721,13500.0],["2002-09-30",9.3124,9.4318,9.3124,9.3542,13600.0],["2002-10-01",9.396,9.6168,9.3184,9.5989,22700.0],["2002-10-02",9.3124,9.6467,9.3124,9.5512,16000.0],["2002-10-03",9.3422,9.5571,9.3243,9.4437,16300.0],["2002-10-04",9.4437,9.4437,9.3243,9.3303,8600.0],["2002-10-07",9.193,9.3422,9.0617,9.1691,31400.0],["2002-10-08",9.1572,9.2825,9.1094,9.1631,8800.0],["2002-10-09",9.1035,9.193,9.0438,9.0438,3300.0],["2002-10-10",9.0139,9.0736,8.99,9.0736,2100.0],["2002-10-11",9.0079,9.0736,9.0079,9.0438,10900.0],["2002-10-14",9.0258,9.0736,8.9244,9.0139,6000.0],["2002-10-15",9.1333,9.1393,8.99,9.0438,97500.0],["2002-10-16",9.0438,9.0438,8.9841,8.9841,3400.0],["2002-10-17",9.1811,9.3422,9.1811,9.3124,4000.0],["2002-10-18",9.2527,9.2527,9.0139,9.193,14800.0],["2002-10-21",9.1273,9.1273,9.0258,9.0975,8300.0],["2002-10-22",9.0139,9.0139,8.9065,8.9124,14000.0],["2002-10-23",9.1512,9.187,9.0736,9.187,17800.0],["2002-10-24",9.2587,9.3303,9.2288,9.3064,1900.0],["2002-10-25",9.3124,9.3124,9.2646,9.2646,500.0],["2002-10-28",9.1631,9.2646,9.1631,9.2646,20000.0],["2002-10-29",9.2109,9.2467,9.0497,9.1751,23000.0],["2002-10-30",9.2527,9.2885,9.1811,9.2825,5000.0],["2002-10-31",9.0736,9.2288,9.0736,9.199,24300.0],["2002-11-01",9.2169,9.2228,9.1333,9.199,5300.0],["2002-11-04",8.6736,8.9423,8.614,8.7632,26500.0],["2002-11-05",8.7751,8.9662,8.7751,8.9482,23400.0],["2002-11-06",9.39,9.581,9.3721,9.575,10700.0],["2002-11-07",9.6765,9.9571,9.6765,9.8855,17400.0],["2002-11-08",9.9511,9.9511,9.778,9.9153,21700.0],["2002-11-11",9.6944,9.7601,9.6407,9.7004,29800.0],["2002-11-12",9.4795,9.5273,9.4139,9.4318,11800.0],["2002-11-13",9.4318,9.4318,9.2825,9.3363,7000.0],["2002-11-14",9.5094,9.5512,9.4437,9.4437,5200.0],["2002-11-15",9.3124,9.6586,9.2945,9.6586,17900.0],["2002-11-18",9.6705,9.7362,9.6467,9.6705,4200.0],["2002-11-19",9.7899,9.7899,9.5392,9.6467,13500.0],["2002-11-20",9.6168,9.7302,9.6168,9.7123,2100.0],["2002-11-21",9.6228,9.8377,9.6228,9.6526,2300.0],["2002-11-22",9.8437,9.8437,9.7004,9.7601,1400.0],["2002-11-25",9.7302,9.9631,9.7302,9.8974,13400.0],["2002-11-26",9.7661,9.7661,9.6049,9.6228,11900.0],["2002-11-27",9.7362,9.969,9.7302,9.8496,73700.0],["2002-11-29",9.9937,10.1137,9.8556,9.8917,8000.0],["2002-12-02",10.0537,10.2038,10.0537,10.1377,24000.0],["2002-12-03",10.0837,10.0837,9.9517,9.9517,7500.0],["2002-12-04",10.0117,10.0117,9.9037,9.9877,7400.0],["2002-12-05",9.9577,9.9577,9.6756,9.6756,8800.0],["2002-12-06",9.7836,9.9757,9.7596,9.9097,20500.0],["2002-12-09",9.9637,10.1557,9.9157,9.9637,87700.0],["2002-12-10",10.2098,10.2098,10.0297,10.1978,25500.0],["2002-12-11",10.2158,10.3538,10.2158,10.3358,10600.0],["2002-12-12",10.3358,10.4439,10.3358,10.4379,12100.0],["2002-12-13",10.4138,10.4679,10.3838,10.3958,24600.0],["2002-12-16",10.3838,10.4138,10.3538,10.3838,6500.0],["2002-12-17",10.2998,10.3358,10.2038,10.2038,20800.0],["2002-12-18",10.2638,10.2638,10.2038,10.2578,5300.0],["2002-12-19",10.0777,10.1377,9.6035,9.7896,28700.0],["2002-12-20",9.6696,10.0177,9.6696,9.9937,20600.0],["2002-12-23",9.9157,9.9937,9.8136,9.9337,38500.0],["2002-12-24",9.7836,9.8376,9.6636,9.8136,17100.0],["2002-12-26",9.7896,9.8917,9.6336,9.7476,79000.0],["2002-12-27",9.6636,9.7536,9.6576,9.7236,9200.0],["2002-12-30",9.5735,9.6095,9.4535,9.5135,24200.0],["2002-12-31",9.4595,9.6456,9.4595,9.6456,17400.0],["2003-01-02",9.4235,9.5975,9.3575,9.4955,14400.0],["2003-01-03",9.3394,9.4535,9.3394,9.3935,2600.0],["2003-01-06",9.5975,9.7476,9.4955,9.7236,14400.0],["2003-01-07",9.7656,9.7956,9.6216,9.7716,5400.0],["2003-01-08",9.6216,9.7236,9.5615,9.6516,10300.0],["2003-01-09",9.6035,9.7116,9.5495,9.7116,2800.0],["2003-01-10",9.7656,9.7656,9.6516,9.6576,7100.0],["2003-01-13",9.6636,9.6636,9.5435,9.5495,38300.0],["2003-01-14",9.5135,9.6636,9.5135,9.6636,13700.0],["2003-01-15",9.6636,9.8196,9.6636,9.8196,4600.0],["2003-01-16",9.8076,9.8076,9.6396,9.7416,2600.0],["2003-01-17",9.7236,9.7236,9.4955,9.4955,2400.0],["2003-01-21",9.4115,9.4115,9.1594,9.1954,14100.0],["2003-01-22",9.1954,9.1954,9.0934,9.0934,8400.0],["2003-01-23",9.3034,9.3034,9.0994,9.1834,4200.0],["2003-01-24",9.1474,9.2494,9.1474,9.1654,12700.0],["2003-01-27",9.1774,9.3274,9.1234,9.1714,33800.0],["2003-01-28",9.2554,9.3635,9.2374,9.3034,8400.0],["2003-01-29",9.3935,9.3935,9.2434,9.3034,37300.0],["2003-01-30",9.2794,9.4535,9.1654,9.2494,13300.0],["2003-01-31",9.2494,9.2914,9.2014,9.2914,5900.0],["2003-02-03",9.1654,9.2254,9.0453,9.0934,13800.0],["2003-02-04",9.1234,9.1234,8.9613,9.0213,12000.0],["2003-02-05",9.1114,9.2614,9.1114,9.1534,2600.0],["2003-02-06",9.2554,9.2614,8.9553,9.0934,3700.0],["2003-02-07",9.0633,9.1054,9.0633,9.0753,2600.0],["2003-02-10",9.1114,9.1114,9.0633,9.1054,8700.0],["2003-02-11",9.1234,9.1234,9.0753,9.1234,3600.0],["2003-02-12",9.0634,9.0754,9.0333,9.0333,1900.0],["2003-02-13",8.9253,8.9433,8.7092,8.7092,5900.0],["2003-02-14",8.9373,8.9433,8.7272,8.8533,8600.0],["2003-02-18",9.0874,9.2014,9.0874,9.1234,14800.0],["2003-02-19",8.9613,8.9673,8.9613,8.9673,800.0],["2003-02-20",8.9613,9.1054,8.8653,9.1054,1600.0],["2003-02-21",8.9553,8.9913,8.9553,8.9733,700.0],["2003-02-24",9.0513,9.0693,8.9433,8.9853,22600.0],["2003-02-25",9.0033,9.0393,8.8833,9.0033,16900.0],["2003-02-26",9.1054,9.2074,9.0994,9.2074,18800.0],["2003-02-27",9.3394,9.5195,9.2434,9.3154,64800.0],["2003-02-28",9.3635,9.5075,9.3635,9.4415,5800.0],["2003-03-03",9.3755,9.4715,9.3755,9.3755,2100.0],["2003-03-04",9.3274,9.3575,9.2434,9.2854,4600.0],["2003-03-05",9.2314,9.2314,9.1834,9.1834,1700.0],["2003-03-06",9.2674,9.3034,9.1474,9.2554,40000.0],["2003-03-07",9.1234,9.2794,9.1234,9.2794,600.0],["2003-03-10",9.3394,9.6035,9.3094,9.4175,50500.0],["2003-03-11",9.5675,9.5975,9.3094,9.4475,18800.0],["2003-03-12",9.4355,9.4535,9.3034,9.3514,35800.0],["2003-03-13",9.4235,9.4835,9.4175,9.4355,7500.0],["2003-03-14",9.4535,9.4535,9.3815,9.3995,7900.0],["2003-03-17",9.4535,9.5435,9.4535,9.4535,10700.0],["2003-03-18",9.5735,9.6035,9.4595,9.5435,11400.0],["2003-03-19",9.7896,9.9097,9.7896,9.9097,15900.0],["2003-03-20",9.9277,9.9337,9.7836,9.7836,4600.0],["2003-03-21",9.8436,9.9937,9.8256,9.9757,20900.0],["2003-03-24",9.7536,9.8136,9.6756,9.7236,9200.0],["2003-03-25",9.7536,10.0237,9.7536,9.9277,8800.0],["2003-03-26",10.0837,10.2338,10.0477,10.1077,21500.0],["2003-03-27",10.1257,10.2038,10.0957,10.1077,13100.0],["2003-03-28",10.1137,10.1918,10.0417,10.0417,6900.0],["2003-03-31",10.0357,10.1077,9.9757,9.9817,4000.0],["2003-04-01",10.0177,10.1137,9.9937,10.0537,131400.0],["2003-04-02",10.1137,10.1437,10.0537,10.1197,106500.0],["2003-04-03",10.1137,10.1918,10.1137,10.1257,8200.0],["2003-04-04",10.1377,10.2038,10.1137,10.1317,8200.0],["2003-04-07",10.744,10.894,10.72,10.804,31800.0],["2003-04-08",10.804,10.804,10.714,10.72,5600.0],["2003-04-09",10.804,10.804,10.6359,10.6359,7900.0],["2003-04-10",10.702,10.702,10.5999,10.5999,1800.0],["2003-04-11",10.6059,10.6899,10.5759,10.6239,2700.0],["2003-04-14",10.6599,10.846,10.6539,10.846,10600.0],["2003-04-15",10.888,10.924,10.774,10.786,10300.0],["2003-04-16",10.804,10.852,10.804,10.852,3300.0],["2003-04-17",10.816,11.0321,10.816,10.9961,23200.0],["2003-04-21",10.918,10.942,10.738,10.858,10400.0],["2003-04-22",10.804,10.804,10.6479,10.6479,8900.0],["2003-04-23",10.6239,10.846,10.5759,10.78,9100.0],["2003-04-24",10.75,10.888,10.75,10.81,4400.0],["2003-04-25",10.744,10.804,10.714,10.744,1100.0],["2003-04-28",10.6659,10.6659,10.3238,10.4799,13600.0],["2003-04-29",10.5699,10.966,10.5699,10.81,10000.0],["2003-04-30",10.762,10.81,10.5099,10.5459,19000.0],["2003-05-01",10.5339,10.6479,10.5339,10.6299,7300.0],["2003-05-02",10.798,11.0381,10.726,10.954,20200.0],["2003-05-05",10.96,11.1641,10.96,11.1041,10900.0],["2003-05-06",11.0441,11.2542,11.0441,11.1101,8500.0],["2003-05-07",11.1101,11.1161,11.1101,11.1101,1800.0],["2003-05-08",11.0861,11.2542,11.0861,11.1761,5300.0],["2003-05-09",11.1761,11.3442,11.1761,11.3442,5000.0],["2003-05-12",11.5663,11.7043,11.5123,11.6023,22400.0],["2003-05-13",11.4162,11.4762,11.2001,11.2001,9800.0],["2003-05-14",11.2782,11.3142,11.1701,11.1701,8700.0],["2003-05-15",11.1821,11.1941,11.0861,11.1581,14900.0],["2003-05-16",11.1461,11.1461,10.966,10.966,27800.0],["2003-05-19",10.906,10.906,10.4198,10.6119,15700.0],["2003-05-20",10.4138,10.4138,10.2878,10.2878,18900.0],["2003-05-21",10.0837,10.0837,9.8196,9.9637,26900.0],["2003-05-22",10.2398,10.3898,10.2038,10.3778,18500.0],["2003-05-23",10.3838,10.6839,10.3838,10.6779,11600.0],["2003-05-27",10.834,11.0741,10.834,10.9781,11300.0],["2003-05-28",10.9901,11.1041,10.9901,11.0681,17700.0],["2003-05-29",11.0801,11.2241,11.0741,11.2241,8000.0],["2003-05-30",11.0801,11.2722,11.0561,11.2241,10400.0],["2003-06-02",11.2542,11.3502,11.2241,11.2542,7000.0],["2003-06-03",11.3202,11.5183,11.2361,11.4882,13300.0],["2003-06-04",11.2542,11.3862,11.0681,11.3442,24800.0],["2003-06-05",11.2722,11.3442,11.2181,11.2842,16300.0],["2003-06-06",11.2542,11.3442,11.0501,11.1041,21700.0],["2003-06-09",11.0261,11.0741,10.924,11.0201,12400.0],["2003-06-10",11.0441,11.0741,11.0081,11.0741,20400.0],["2003-06-11",11.2542,11.2962,11.1341,11.1341,10300.0],["2003-06-12",11.1821,11.4342,11.1821,11.2722,10100.0],["2003-06-13",11.2902,11.4042,11.2662,11.3022,6500.0],["2003-06-16",11.6023,11.7944,11.6023,11.7944,14700.0],["2003-06-17",11.8844,11.9324,11.6863,11.8484,22900.0],["2003-06-18",11.7463,11.9924,11.6923,11.8604,14600.0],["2003-06-19",12.0044,12.0164,11.8844,11.8844,9900.0],["2003-06-20",11.8844,12.0224,11.8844,12.0044,10400.0],["2003-06-23",11.7944,11.9324,11.7824,11.8244,14700.0],["2003-06-24",11.6743,11.6743,11.5843,11.5843,5000.0],["2003-06-25",11.5243,11.5843,11.3202,11.3442,10900.0],["2003-06-26",11.3742,11.6743,11.3742,11.5423,18800.0],["2003-06-27",11.4222,11.7043,11.4222,11.6263,17300.0],["2003-06-30",11.6203,11.7703,11.5843,11.6443,14500.0],["2003-07-01",11.5843,11.6443,11.4762,11.6443,18700.0],["2003-07-02",11.7403,11.7403,11.6383,11.7223,2500.0],["2003-07-03",11.6203,11.7043,11.5122,11.5723,9000.0],["2003-07-07",11.6803,11.6803,11.5002,11.5663,5400.0],["2003-07-08",11.3442,11.3442,11.1101,11.2301,21600.0],["2003-07-09",11.5303,11.5303,11.1701,11.3082,5600.0],["2003-07-10",11.1341,11.3442,11.1161,11.3442,3800.0],["2003-07-11",11.1401,11.2181,11.1341,11.1821,5000.0],["2003-07-14",11.1881,11.1881,10.9841,10.9961,9700.0],["2003-07-15",10.906,10.906,10.6659,10.792,21700.0],["2003-07-16",10.6659,10.762,10.6059,10.762,7900.0],["2003-07-17",10.6479,10.9,10.5699,10.786,18300.0],["2003-07-18",10.762,10.888,10.7019,10.708,62200.0],["2003-07-21",10.96,11.3202,10.96,11.1281,13700.0],["2003-07-22",10.936,11.1461,10.936,11.1341,16700.0],["2003-07-23",11.1341,11.1641,10.9841,11.0321,11300.0],["2003-07-24",11.0321,11.0321,10.6419,10.744,8300.0],["2003-07-25",10.762,10.798,10.6539,10.798,12100.0],["2003-07-28",10.918,11.0981,10.918,11.0981,6900.0],["2003-07-29",10.894,11.1341,10.894,10.96,1700.0],["2003-07-30",10.762,10.894,10.6539,10.6539,6600.0],["2003-07-31",10.6959,10.9,10.6839,10.768,7900.0],["2003-08-01",10.696,10.696,10.696,10.696,2000.0],["2003-08-04",10.804,10.912,10.804,10.816,7700.0],["2003-08-05",10.81,11.0381,10.78,10.864,11900.0],["2003-08-06",10.792,10.9961,10.6959,10.732,3600.0],["2003-08-07",10.6839,10.9721,10.6839,10.81,5500.0],["2003-08-08",10.81,10.81,10.81,10.81,0.0],["2003-08-11",10.6839,10.6839,10.6179,10.6419,1100.0],["2003-08-12",10.6299,10.912,10.6299,10.912,3200.0],["2003-08-13",10.918,11.0201,10.768,10.924,2500.0],["2003-08-14",10.858,10.858,10.6539,10.6539,6500.0],["2003-08-15",10.6179,10.864,10.6119,10.6119,10300.0],["2003-08-18",10.804,10.924,10.6899,10.924,9900.0],["2003-08-19",10.762,10.762,10.6419,10.6419,10900.0],["2003-08-20",10.4379,10.4739,10.3598,10.4319,43600.0],["2003-08-21",10.1137,10.2638,10.0837,10.2638,16500.0],["2003-08-22",10.2638,10.2698,10.0585,10.2457,6000.0],["2003-08-25",10.1068,10.143,9.9861,10.1008,8700.0],["2003-08-26",10.0947,10.1793,9.9921,10.0464,25000.0],["2003-08-27",9.9921,10.1672,9.9921,10.0464,6900.0],["2003-08-28",10.2638,10.5657,10.2155,10.2638,24900.0],["2003-08-29",10.2336,10.4087,10.2336,10.3181,13100.0],["2003-09-02",10.4449,10.5777,10.3664,10.5657,9400.0],["2003-09-03",10.614,10.8675,10.614,10.8313,12500.0],["2003-09-04",10.6079,10.6864,10.6079,10.6562,2600.0],["2003-09-05",10.6804,10.6804,10.5959,10.5959,1100.0],["2003-09-08",10.6864,10.8675,10.6864,10.8072,16700.0],["2003-09-09",10.8675,10.8675,10.6623,10.6623,14900.0],["2003-09-10",10.5898,10.5898,10.4087,10.4449,12800.0],["2003-09-11",10.4993,10.5415,10.4087,10.451,7900.0],["2003-09-12",10.4027,10.4389,10.3604,10.4389,10000.0],["2003-09-15",10.4993,10.6683,10.3604,10.4932,12100.0],["2003-09-16",10.4932,10.6381,10.4147,10.614,6200.0],["2003-09-17",10.3725,10.4691,10.143,10.3302,23600.0],["2003-09-18",10.4026,10.5898,10.4026,10.5475,5400.0],["2003-09-19",10.2759,10.457,10.2759,10.306,3200.0],["2003-09-22",10.614,10.6864,10.5838,10.5838,14200.0],["2003-09-23",10.5053,10.7106,10.463,10.6019,46300.0],["2003-09-24",10.463,10.5174,10.2698,10.3785,25300.0],["2003-09-25",10.2638,10.3906,10.2638,10.3242,15800.0],["2003-09-26",10.1551,10.457,10.1551,10.2215,16800.0],["2003-09-29",10.1612,10.4328,10.1612,10.3242,25400.0],["2003-09-30",10.2759,10.3845,10.143,10.3121,6600.0],["2003-10-01",10.3544,10.614,10.3242,10.5898,14100.0],["2003-10-02",10.6623,10.777,10.5355,10.5415,14000.0],["2003-10-03",10.5536,10.7287,10.5536,10.614,10900.0],["2003-10-06",10.5174,10.6502,10.4449,10.4811,25400.0],["2003-10-07",10.5476,10.5959,10.4449,10.5959,25100.0],["2003-10-08",10.6079,10.6864,10.5174,10.5174,7800.0],["2003-10-09",10.6441,10.7649,10.6381,10.7045,13100.0],["2003-10-10",10.6381,10.6442,10.463,10.5657,7200.0],["2003-10-13",10.7589,10.9279,10.7589,10.9219,6000.0],["2003-10-14",10.8313,10.9521,10.8313,10.9521,4000.0],["2003-10-15",10.9943,11.0185,10.8494,10.9702,4800.0],["2003-10-16",10.8192,10.8675,10.8072,10.8434,2400.0],["2003-10-17",10.777,10.8796,10.7468,10.7468,2900.0],["2003-10-20",10.9279,10.9279,10.5294,10.7166,18600.0],["2003-10-21",10.7287,11.0728,10.6925,10.9702,21400.0],["2003-10-22",10.8675,11.0004,10.8072,10.8917,6700.0],["2003-10-23",10.8615,10.8615,10.5717,10.6623,7600.0],["2003-10-24",10.5234,10.7226,10.5234,10.7226,3300.0],["2003-10-27",10.8072,11.0487,10.7709,10.8796,3700.0],["2003-10-28",10.777,11.0487,10.777,11.0487,1200.0],["2003-10-29",11.0366,11.0607,10.777,11.0607,13600.0],["2003-10-30",11.0185,11.1392,10.8917,11.0547,29500.0],["2003-10-31",10.94,11.0185,10.8011,10.8313,6700.0],["2003-11-03",11.0245,11.0849,10.9279,10.9883,15800.0],["2003-11-04",11.0668,11.1392,11.0668,11.1332,8000.0],["2003-11-05",11.1694,11.3204,11.1694,11.3204,8600.0],["2003-11-06",11.2358,11.3204,11.2358,11.3204,3200.0],["2003-11-07",11.1875,11.4109,11.1875,11.3988,3400.0],["2003-11-10",11.2841,11.3505,11.0004,11.0487,10000.0],["2003-11-11",10.2276,10.3664,10.0404,10.2638,42600.0],["2003-11-12",10.1611,10.2577,10.1008,10.2336,14900.0],["2003-11-13",9.9619,10.0223,9.7506,10.0223,23300.0],["2003-11-14",10.1732,10.1853,9.7506,9.823,21500.0],["2003-11-17",10.1913,10.1913,9.8714,9.9981,7800.0],["2003-11-18",9.9981,10.2095,9.9981,10.0223,7200.0],["2003-11-19",9.9619,10.1068,9.9619,10.1068,5200.0],["2003-11-20",9.9619,10.1068,9.9619,9.974,1700.0],["2003-11-21",9.9619,10.1008,9.9619,9.9981,3300.0],["2003-11-24",9.9861,10.1913,9.9317,9.9619,22500.0],["2003-11-25",9.9257,9.9619,9.7506,9.7566,17700.0],["2003-11-26",9.7506,9.7808,9.6298,9.6298,26800.0],["2003-11-28",9.66,9.817,9.6238,9.7325,11700.0],["2003-12-01",9.6057,9.8351,9.5936,9.66,13000.0],["2003-12-02",9.6299,9.7808,9.5151,9.5393,27800.0],["2003-12-03",9.5091,9.7144,9.5091,9.5151,9300.0],["2003-12-04",9.5393,9.6661,9.4729,9.5453,14400.0],["2003-12-05",9.4608,9.7023,9.4608,9.7023,4800.0],["2003-12-08",9.5936,9.5997,9.4004,9.4306,9000.0],["2003-12-09",9.4789,9.6238,9.4789,9.5091,7100.0],["2003-12-10",9.5574,9.5574,9.4065,9.4065,3400.0],["2003-12-11",9.3038,9.491,9.2736,9.2736,18600.0],["2003-12-12",9.2676,9.4185,9.2616,9.328,5800.0],["2003-12-15",10.143,10.2336,9.7868,9.8472,87100.0],["2003-12-16",10.1388,10.1388,9.9079,10.0234,17500.0],["2003-12-17",9.9019,10.0234,9.9019,10.0173,10200.0],["2003-12-18",9.993,10.0477,9.8715,9.8715,36600.0],["2003-12-19",9.8836,9.993,9.7682,9.8836,37500.0],["2003-12-22",9.9687,9.9808,9.8897,9.914,7100.0],["2003-12-23",9.7257,9.8836,9.7196,9.8411,16300.0],["2003-12-24",9.9565,10.1023,9.914,10.0963,12000.0],["2003-12-26",9.9626,10.1145,9.9626,10.0902,8700.0],["2003-12-29",10.7645,10.8556,10.5701,10.6916,73900.0],["2003-12-30",10.9346,11.372,10.8495,11.0379,140600.0],["2003-12-31",10.8131,11.2444,10.7645,11.1168,21100.0],["2004-01-02",11.1168,11.1168,10.9528,10.9528,19200.0],["2004-01-05",11.0865,11.2991,10.9953,11.2322,16700.0],["2004-01-06",11.3841,11.3841,10.9953,11.2383,17500.0],["2004-01-07",11.1715,11.2201,11.0136,11.0561,8300.0],["2004-01-08",11.3294,11.5664,11.3294,11.5238,32900.0],["2004-01-09",11.5785,11.6089,11.3598,11.378,22700.0],["2004-01-12",11.1776,11.4145,11.1654,11.2444,12400.0],["2004-01-13",11.2626,11.6089,11.2383,11.2565,13300.0],["2004-01-14",11.3294,11.3294,11.1837,11.3234,4400.0],["2004-01-15",11.1897,11.3294,11.1897,11.2079,5500.0],["2004-01-16",11.2079,11.3902,11.2079,11.3416,10200.0],["2004-01-20",12.6112,12.672,11.9673,12.107,92600.0],["2004-01-21",11.9065,11.9065,11.5907,11.7547,30500.0],["2004-01-22",11.6636,11.8701,11.5117,11.5178,12600.0],["2004-01-23",11.4449,11.6879,11.4449,11.6453,13600.0],["2004-01-26",11.9794,12.2042,11.8519,12.1313,37700.0],["2004-01-27",12.2285,12.2285,11.8579,11.9551,13700.0],["2004-01-28",11.9005,11.9005,11.4084,11.4631,15900.0],["2004-01-29",11.2869,11.7061,11.2687,11.3294,9200.0],["2004-01-30",11.4327,11.4995,11.2991,11.4935,5000.0],["2004-02-02",11.3902,11.3902,11.0318,11.1351,5300.0],["2004-02-03",11.1168,11.3234,11.1168,11.1472,9800.0],["2004-02-04",11.1472,11.2262,11.0379,11.0379,12400.0],["2004-02-05",11.0257,11.2383,11.0257,11.129,6900.0],["2004-02-06",11.4145,11.4145,11.0379,11.2444,13400.0],["2004-02-09",11.3355,11.4327,11.3234,11.3537,11000.0],["2004-02-10",11.7547,11.9369,11.7547,11.8883,26600.0],["2004-02-11",11.9187,12.1435,11.9187,12.1435,21800.0],["2004-02-12",11.9065,12.1495,11.7972,11.8215,19700.0],["2004-02-13",12.028,12.028,11.8944,11.9916,6500.0],["2004-02-17",11.9005,12.1435,11.7608,11.8519,20800.0],["2004-02-18",11.7972,11.8154,11.5724,11.7243,6800.0],["2004-02-19",11.943,12.2346,11.8458,11.9855,8400.0],["2004-02-20",11.8397,12.028,11.8093,11.9248,13600.0],["2004-02-23",12.1374,12.1374,11.6514,11.7061,44800.0],["2004-02-24",11.5664,11.9916,11.5542,11.7729,10100.0],["2004-02-25",11.6818,11.8336,11.6818,11.8336,8700.0],["2004-02-26",11.4813,11.5967,11.1776,11.5967,3600.0],["2004-02-27",11.2505,11.7364,11.2505,11.4935,5400.0],["2004-03-01",11.5664,11.8094,11.5117,11.6939,14600.0],["2004-03-02",11.4874,11.8397,11.4874,11.6636,9400.0],["2004-03-03",11.6636,11.6636,11.6271,11.6636,9200.0],["2004-03-04",11.6332,11.6939,11.5481,11.6453,22100.0],["2004-03-05",11.6757,11.6939,11.4509,11.6271,25400.0],["2004-03-08",11.6089,11.6636,11.2383,11.3841,10900.0],["2004-03-09",11.621,11.6575,11.4813,11.5785,18600.0],["2004-03-10",11.0743,11.2201,10.8799,10.9407,30300.0],["2004-03-11",11.0014,11.1411,10.9771,10.9953,18500.0],["2004-03-12",10.9953,11.1472,10.9953,11.1108,12200.0],["2004-03-15",11.3477,11.378,11.2079,11.2079,15400.0],["2004-03-16",11.3051,11.4995,11.1776,11.3902,22100.0],["2004-03-17",11.3841,11.4206,11.2079,11.4084,21700.0],["2004-03-18",11.4935,11.536,11.3659,11.4206,20600.0],["2004-03-19",11.4206,11.4327,11.3416,11.4084,4400.0],["2004-03-22",11.2383,11.2383,11.0196,11.0318,5400.0],["2004-03-23",11.3537,11.457,11.2565,11.293,11700.0],["2004-03-24",11.1229,11.1351,10.8435,10.8435,19500.0],["2004-03-25",10.8131,10.9346,10.8131,10.8435,2900.0],["2004-03-26",11.2748,11.2748,10.8131,10.9346,3600.0],["2004-03-29",10.9346,11.0014,10.8921,10.965,3200.0],["2004-03-30",10.9346,11.0561,10.8435,10.9832,3400.0],["2004-03-31",10.7827,11.0682,10.7827,10.9042,6100.0],["2004-04-01",10.9285,11.1168,10.9285,11.0379,3500.0],["2004-04-02",11.0622,11.1351,10.9528,11.0986,3600.0],["2004-04-05",11.2383,11.3902,10.722,11.3477,14700.0],["2004-04-06",11.4145,11.4145,11.1836,11.1836,3500.0],["2004-04-07",11.1776,11.4145,11.1776,11.3598,2400.0],["2004-04-08",11.3659,11.536,11.2626,11.5178,13300.0],["2004-04-12",11.4388,11.5785,10.6369,11.3355,11900.0],["2004-04-13",11.5117,11.8822,11.5117,11.7851,37700.0],["2004-04-14",11.4023,11.6879,11.4023,11.5238,14200.0],["2004-04-15",11.615,11.6879,11.5846,11.5907,10700.0],["2004-04-16",11.5967,11.6575,11.4874,11.6575,2200.0],["2004-04-19",11.5907,11.7243,11.5907,11.7243,18800.0],["2004-04-20",11.7607,11.9673,11.6636,11.7243,6500.0],["2004-04-21",11.8033,11.8033,11.7243,11.7304,10300.0],["2004-04-22",11.5724,11.7851,11.5724,11.6939,2900.0],["2004-04-23",11.7729,11.779,11.7243,11.779,2500.0],["2004-04-26",11.8397,11.8397,11.6939,11.7182,7200.0],["2004-04-27",11.7243,11.7243,11.6939,11.6939,2200.0],["2004-04-28",11.621,11.621,11.2383,11.2505,7900.0],["2004-04-29",11.2079,11.2079,11.1472,11.1593,1100.0],["2004-04-30",11.293,11.293,10.9771,11.0196,4400.0],["2004-05-03",11.0561,11.4266,11.0561,11.4145,2300.0],["2004-05-04",11.7182,11.7182,11.6028,11.6696,9600.0],["2004-05-05",11.5603,11.6939,11.5603,11.6332,2300.0],["2004-05-06",11.5421,11.6332,11.3598,11.615,4700.0],["2004-05-07",11.615,11.615,11.4813,11.4935,1700.0],["2004-05-10",11.4813,11.4813,11.0075,11.1533,5100.0],["2004-05-11",11.2991,11.3902,11.0743,11.3355,6000.0],["2004-05-12",11.1411,11.4145,11.1411,11.3416,4300.0],["2004-05-13",11.2444,11.5117,11.1958,11.5117,6200.0],["2004-05-14",11.5785,11.5785,11.2505,11.2565,3800.0],["2004-05-17",10.9771,11.1229,10.9042,10.9042,4400.0],["2004-05-18",10.8738,11.0014,10.8252,10.8617,4700.0],["2004-05-19",11.3234,11.3234,10.9346,11.0561,2400.0],["2004-05-20",10.8981,11.0257,10.8617,10.8617,1600.0],["2004-05-21",10.9164,11.1958,10.728,11.1958,8100.0],["2004-05-24",11.1168,11.3841,11.0743,11.2079,1700.0],["2004-05-25",11.372,11.372,11.2019,11.2626,3200.0],["2004-05-26",11.3902,11.3902,11.0986,11.1776,3200.0],["2004-05-27",11.1776,11.4206,11.0804,11.2748,8300.0],["2004-05-28",11.3051,11.3112,11.2991,11.2991,1100.0],["2004-06-01",11.4752,11.536,11.3112,11.536,5400.0],["2004-06-02",11.4631,11.5664,11.3963,11.5603,4700.0],["2004-06-03",11.4327,11.4995,11.4266,11.4266,1600.0],["2004-06-04",11.4206,11.4874,11.4206,11.4874,3000.0],["2004-06-07",11.6514,11.7851,11.615,11.7304,6500.0],["2004-06-08",11.615,11.8458,11.615,11.6393,2400.0],["2004-06-09",11.7309,11.8409,11.7004,11.7065,2100.0],["2004-06-10",11.6209,11.7004,11.6148,11.6148,700.0],["2004-06-14",11.8287,11.9142,11.572,11.7492,27900.0],["2004-06-15",11.9631,11.9692,11.7004,11.8348,22100.0],["2004-06-16",11.9753,12.0914,11.9142,12.0364,58800.0],["2004-06-17",12.0364,12.0853,11.9081,11.9753,23700.0],["2004-06-18",12.0058,12.1036,11.9264,11.9936,12000.0],["2004-06-21",12.3724,12.7085,12.3541,12.5313,27200.0],["2004-06-22",12.5007,12.5557,12.4091,12.5252,8900.0],["2004-06-23",12.4946,12.4946,12.1953,12.3419,7200.0],["2004-06-24",12.1464,12.5863,12.1464,12.403,8700.0],["2004-06-25",12.2869,12.4213,12.2747,12.2808,7100.0],["2004-06-28",12.2625,12.5496,11.8103,11.9142,10700.0],["2004-06-29",11.792,11.9814,11.792,11.8531,6400.0],["2004-06-30",12.458,12.458,12.1097,12.1769,20300.0],["2004-07-01",12.3969,12.5435,12.2625,12.4091,4400.0],["2004-07-02",12.2625,12.3663,12.2625,12.3663,3800.0],["2004-07-06",12.3663,12.4702,12.2258,12.2502,5200.0],["2004-07-07",12.6291,12.6291,12.3602,12.4396,3200.0],["2004-07-08",13.0567,13.3072,13.0567,13.2461,22000.0],["2004-07-09",13.3622,13.4233,13.2461,13.2645,9100.0],["2004-07-12",12.7512,12.8185,12.3724,12.6718,12500.0],["2004-07-13",12.5252,12.7879,12.5252,12.6107,3200.0],["2004-07-14",12.7696,12.7696,12.6168,12.6779,8000.0],["2004-07-15",13.0506,13.24,13.0384,13.1545,5100.0],["2004-07-16",12.904,12.9529,12.8918,12.9468,7800.0],["2004-07-19",12.8062,12.9101,12.6291,12.794,9600.0],["2004-07-20",13.3378,13.6188,13.3378,13.4417,18800.0],["2004-07-21",13.7594,13.8816,13.7166,13.7472,24700.0],["2004-07-22",13.5211,13.7472,13.4783,13.6188,9200.0],["2004-07-23",13.8083,13.8083,13.6433,13.6433,4000.0],["2004-07-26",13.4356,13.4356,13.0873,13.1117,10500.0],["2004-07-27",13.0812,13.2034,13.0812,13.1973,4400.0],["2004-07-28",13.0445,13.1117,12.8368,13.0751,3000.0],["2004-07-29",12.8307,12.8307,12.6229,12.8307,8000.0],["2004-07-30",12.8246,12.8246,12.6535,12.8123,2000.0],["2004-08-02",13.0506,13.2095,12.7574,13.2095,6500.0],["2004-08-03",12.7574,13.1484,12.6657,12.8123,9600.0],["2004-08-04",12.6535,12.6596,12.5069,12.6474,2700.0],["2004-08-05",12.6902,12.8246,12.6107,12.6107,2300.0],["2004-08-06",12.6352,12.8062,12.4946,12.5007,3100.0],["2004-08-09",12.8307,12.8673,12.568,12.7146,15600.0],["2004-08-10",12.9284,13.2339,12.9284,13.1912,9400.0],["2004-08-11",12.9162,13.1301,12.9162,13.1301,3600.0],["2004-08-12",12.5863,12.8307,12.3419,12.3785,7500.0],["2004-08-13",12.3358,12.6718,12.3358,12.6352,9900.0],["2004-08-16",12.5069,12.6046,12.3969,12.5007,2800.0],["2004-08-17",12.6596,12.9345,12.6535,12.8246,7600.0],["2004-08-18",12.9468,13.0751,12.8734,13.0751,17600.0],["2004-08-19",12.8062,12.9773,12.8062,12.9529,1200.0],["2004-08-20",12.739,13.1301,12.739,13.1301,1900.0],["2004-08-23",13.1423,13.1912,12.9895,13.1056,4600.0],["2004-08-24",13.1667,13.3011,13.1362,13.1362,2700.0],["2004-08-25",12.9223,13.1912,12.849,13.1912,14000.0],["2004-08-26",13.0445,13.2889,13.0445,13.1789,4200.0],["2004-08-27",13.3745,13.3745,12.9284,13.2584,10000.0],["2004-08-30",13.2584,13.2584,13.1117,13.1117,4500.0],["2004-08-31",12.8918,13.0995,12.6352,12.8307,6600.0],["2004-09-01",12.7085,12.9345,12.7085,12.8368,17800.0],["2004-09-02",12.4152,12.4641,11.6454,12.0975,162000.0],["2004-09-03",12.1403,12.4274,11.9203,12.0853,124900.0],["2004-09-07",12.0181,12.3724,12.0181,12.2136,153700.0],["2004-09-08",13.5162,13.5162,13.2879,13.2879,64700.0],["2004-09-09",13.4692,13.5968,13.3752,13.5229,21700.0],["2004-09-10",13.5296,13.5296,13.4088,13.449,7000.0],["2004-09-13",13.4625,13.5095,13.449,13.4826,7400.0],["2004-09-14",13.308,13.6639,13.308,13.3618,11000.0],["2004-09-15",13.261,13.5363,13.261,13.3618,5100.0],["2004-09-16",13.2275,13.496,13.2275,13.4222,9800.0],["2004-09-17",13.3819,13.496,13.3148,13.4893,5900.0],["2004-09-20",13.5498,13.8788,13.5498,13.8385,21600.0],["2004-09-21",13.8989,13.9392,13.7176,13.7579,6100.0],["2004-09-22",13.7512,13.7512,13.5968,13.6169,25400.0],["2004-09-23",13.5296,13.6169,13.4222,13.59,12900.0],["2004-09-24",13.3752,13.684,13.3752,13.4558,7200.0],["2004-09-27",13.6572,13.6572,13.4625,13.5296,4500.0],["2004-09-28",13.4222,13.5296,13.3752,13.4625,9100.0],["2004-09-29",13.4625,13.496,13.3819,13.4558,3800.0],["2004-09-30",13.3013,13.4893,13.3013,13.4893,2100.0],["2004-10-01",13.3282,13.6975,13.3282,13.6908,15300.0],["2004-10-04",13.8049,13.9325,13.7646,13.8318,12500.0],["2004-10-05",13.9996,14.1473,13.8452,14.1205,17100.0],["2004-10-06",14.1473,14.1675,13.9795,14.1406,6200.0],["2004-10-07",14.1608,14.1608,13.9728,14.0399,2200.0],["2004-10-08",14.1003,14.1608,14.0332,14.0332,3600.0],["2004-10-11",13.7646,13.9728,13.7646,13.8989,2100.0],["2004-10-12",13.637,13.8721,13.5363,13.6303,4500.0],["2004-10-13",13.6639,13.6639,13.543,13.5699,5700.0],["2004-10-14",13.543,13.7042,13.4558,13.4826,6800.0],["2004-10-15",13.4356,13.7512,13.4356,13.59,11200.0],["2004-10-18",13.5565,13.5632,13.2006,13.4356,9700.0],["2004-10-19",13.4558,13.8183,13.4558,13.6975,4300.0],["2004-10-20",13.5833,13.6975,13.5833,13.6975,1000.0],["2004-10-21",13.3685,13.7445,13.3685,13.6975,11100.0],["2004-10-22",13.7512,13.7512,13.5028,13.5095,5800.0],["2004-10-25",13.1133,13.2812,12.9455,13.2812,10100.0],["2004-10-26",13.2006,13.6975,13.2006,13.5565,15400.0],["2004-10-27",13.2879,13.6706,13.2879,13.5968,9600.0],["2004-10-28",13.6035,13.6035,13.402,13.5565,11300.0],["2004-10-29",13.5968,13.7311,13.5968,13.6236,20700.0],["2004-11-01",13.778,14.3958,13.778,14.2279,31200.0],["2004-11-02",14.3891,14.4898,14.2011,14.2413,33000.0],["2004-11-03",14.7181,15.1478,14.5435,14.8524,48000.0],["2004-11-04",14.8725,14.9061,14.5569,14.9061,26200.0],["2004-11-05",15.0807,15.0807,14.7987,14.8994,21100.0],["2004-11-08",14.8994,14.9329,14.7718,14.8926,31800.0],["2004-11-09",15.0739,15.1008,14.8389,14.9464,11900.0],["2004-11-10",15.1545,15.1545,14.9061,14.9128,16000.0],["2004-11-11",15.1411,15.1411,14.9128,15.0874,11500.0],["2004-11-12",14.8188,15.1679,14.8188,15.1344,4900.0],["2004-11-15",14.7584,14.7986,14.4361,14.5569,21900.0],["2004-11-16",15.3492,15.3895,15.1747,15.2888,17500.0],["2004-11-17",15.3022,15.5574,15.1411,15.4029,49000.0],["2004-11-18",15.0672,15.5977,15.0672,15.4432,14200.0],["2004-11-19",15.6111,15.6111,15.1948,15.2217,16400.0],["2004-11-22",15.3761,15.3761,15.0068,15.0068,10000.0],["2004-11-23",15.4097,15.591,15.2217,15.4029,3500.0],["2004-11-24",15.3559,15.3559,15.1881,15.2284,4100.0],["2004-11-26",14.965,15.6133,14.965,15.4715,1200.0],["2004-11-29",15.4512,15.4512,15.1608,15.3297,9800.0],["2004-11-30",15.1068,15.2621,15.046,15.1406,9200.0],["2004-12-01",14.8029,15.1271,14.8029,14.992,9600.0],["2004-12-02",15.1743,15.3297,15.1541,15.3229,3800.0],["2004-12-03",15.1811,15.2419,15.1001,15.2419,16700.0],["2004-12-06",15.5728,15.7011,15.3432,15.5188,16900.0],["2004-12-07",15.8159,16.2076,15.7619,15.7619,18600.0],["2004-12-08",16.0725,16.0725,15.7956,15.8024,11400.0],["2004-12-09",15.7956,15.8024,15.4715,15.6268,9400.0],["2004-12-10",15.539,15.6268,15.3972,15.6066,6600.0],["2004-12-13",16.2413,16.5115,16.1873,16.3561,26300.0],["2004-12-14",16.5385,16.8491,16.4439,16.5587,29400.0],["2004-12-15",16.7613,16.8424,16.4372,16.6735,15100.0],["2004-12-16",16.8424,16.8424,16.525,16.525,5700.0],["2004-12-17",16.3562,16.552,16.3562,16.5182,8300.0],["2004-12-20",16.552,16.6128,16.1265,16.2076,14200.0],["2004-12-21",16.2278,16.2751,15.8834,16.1535,16800.0],["2004-12-22",16.2211,16.5452,16.2211,16.4777,10100.0],["2004-12-23",16.8356,16.8356,16.633,16.7208,8700.0],["2004-12-27",17.3894,17.9837,17.2341,17.5582,34500.0],["2004-12-28",17.3894,17.7608,17.2813,17.3556,26300.0],["2004-12-29",17.2341,17.3691,17.1598,17.1868,22900.0],["2004-12-30",17.4907,17.7946,17.4907,17.6663,16100.0],["2004-12-31",17.7608,17.9904,17.7608,17.8283,10300.0],["2005-01-03",18.139,18.3146,18.112,18.1322,25700.0],["2005-01-04",18.0309,18.0309,17.3151,17.3286,55200.0],["2005-01-05",16.66,17.0855,15.4647,16.2346,74400.0],["2005-01-06",16.5723,16.6803,16.2886,16.3359,21500.0],["2005-01-07",15.6741,16.5317,15.6741,16.498,50100.0],["2005-01-10",16.8896,17.1598,16.8896,17.1193,19700.0],["2005-01-11",16.6263,17.3961,16.6263,17.0923,15500.0],["2005-01-12",16.9572,17.3961,16.9572,17.2408,9600.0],["2005-01-13",16.9504,17.2881,16.9504,17.1057,7500.0],["2005-01-14",17.0247,17.207,17.0247,17.1193,11200.0],["2005-01-18",16.7208,16.7681,16.1063,16.5925,19400.0],["2005-01-19",16.4912,16.579,16.2751,16.3359,17000.0],["2005-01-20",16.2143,16.3224,16.2076,16.2076,13400.0],["2005-01-21",16.2076,16.4507,16.2076,16.3089,14700.0],["2005-01-24",16.3697,16.3697,16.059,16.059,12000.0],["2005-01-25",15.7686,15.8699,15.6471,15.7078,11600.0],["2005-01-26",16.005,16.0455,15.7349,15.8834,11900.0],["2005-01-27",16.1063,16.1063,15.8294,16.0185,6800.0],["2005-01-28",16.0387,16.0387,15.7078,15.8294,3600.0],["2005-01-31",16.3089,16.8491,16.3089,16.6803,18000.0],["2005-02-01",16.7478,16.9504,16.7411,16.9099,16400.0],["2005-02-02",16.8289,17.018,16.7613,16.7681,4100.0],["2005-02-03",16.8829,17.1395,16.8829,16.9977,9800.0],["2005-02-04",16.9032,17.3219,16.9032,17.3083,14800.0],["2005-02-07",17.1125,17.1125,16.579,16.7816,20600.0],["2005-02-08",16.471,16.6128,16.3562,16.4102,11100.0],["2005-02-09",15.7956,16.2278,15.7821,15.7821,35400.0],["2005-02-10",15.951,16.5047,15.951,16.2481,20300.0],["2005-02-11",16.3494,16.6735,16.2008,16.4574,24400.0],["2005-02-14",16.7546,16.8356,16.5115,16.8356,10300.0],["2005-02-15",16.4777,16.8829,16.4777,16.6668,6900.0],["2005-02-16",16.8761,16.8761,16.1671,16.4169,10100.0],["2005-02-17",16.4439,16.7478,16.4439,16.552,10300.0],["2005-02-18",16.6398,16.7546,16.5115,16.5115,6900.0],["2005-02-22",16.1738,16.5115,16.1738,16.3156,11400.0],["2005-02-23",16.3697,16.6263,16.3629,16.4102,7600.0],["2005-02-24",16.7478,16.7613,16.5385,16.7343,7300.0],["2005-02-25",16.8221,16.8221,16.552,16.7073,3600.0],["2005-02-28",17.0652,17.0652,16.7141,16.8221,14600.0],["2005-03-01",17.0112,17.153,16.8424,16.9504,7500.0],["2005-03-02",16.8626,16.8761,16.4777,16.7343,13300.0],["2005-03-03",16.9639,17.0112,16.9369,16.9369,3900.0],["2005-03-04",17.1395,17.1395,16.8964,17.0585,2700.0],["2005-03-07",16.9302,17.2071,16.7951,16.9639,20300.0],["2005-03-08",17.2138,17.2138,16.8896,16.9774,27200.0],["2005-03-09",17.1395,17.1395,16.6263,16.7276,20500.0],["2005-03-10",16.7141,16.9167,16.2278,16.4912,35400.0],["2005-03-11",16.5317,16.8019,16.4912,16.498,20000.0],["2005-03-14",17.1463,17.2206,16.8424,16.9842,24800.0],["2005-03-15",17.1193,17.18,16.9504,16.9504,17000.0],["2005-03-16",16.9842,16.9842,16.5452,16.5723,41300.0],["2005-03-17",16.5115,16.6668,16.3764,16.471,19400.0],["2005-03-18",16.7073,16.7411,16.4304,16.6263,6600.0],["2005-03-21",16.7884,16.7884,16.6128,16.6803,15200.0],["2005-03-22",16.6803,16.6803,16.4102,16.4372,19700.0],["2005-03-23",16.2008,16.6398,16.2008,16.2143,13500.0],["2005-03-24",16.2076,16.2346,15.9712,16.1941,11100.0],["2005-03-28",16.2008,16.2008,15.5998,15.8632,18400.0],["2005-03-29",15.3769,15.8024,15.3297,15.512,35400.0],["2005-03-30",15.5323,15.7281,15.5323,15.6268,7000.0],["2005-03-31",15.7619,16.0725,15.5863,15.8834,12600.0],["2005-04-01",15.9038,16.0804,15.7544,16.0125,9800.0],["2005-04-04",15.897,15.9581,15.347,15.7001,21500.0],["2005-04-05",15.7069,16.0125,15.4488,15.6661,25800.0],["2005-04-06",15.9921,16.0872,15.6865,16.0192,27100.0],["2005-04-07",16.3248,16.5421,16.1958,16.3724,17100.0],["2005-04-08",15.8902,16.5014,15.7476,16.2501,12000.0],["2005-04-11",16.6983,16.6983,16.4606,16.5489,14900.0],["2005-04-12",16.4335,16.5353,16.4335,16.515,11900.0],["2005-04-13",16.515,16.515,16.4335,16.4538,6800.0],["2005-04-14",16.515,16.515,16.1415,16.2909,10700.0],["2005-04-15",16.0939,16.0939,15.9921,15.9921,6200.0],["2005-04-18",16.5693,16.5693,16.3656,16.4335,17300.0],["2005-04-19",16.6983,16.6983,16.2365,16.5014,2800.0],["2005-04-20",16.4063,16.4063,16.0396,16.0939,8300.0],["2005-04-21",16.2841,16.3588,16.0803,16.318,7400.0],["2005-04-22",16.5693,16.5693,16.1415,16.2094,2900.0],["2005-04-25",15.9989,16.5421,15.9989,16.2909,7800.0],["2005-04-26",16.06,16.3995,16.06,16.2977,5400.0],["2005-04-27",16.5421,16.8681,16.2909,16.7391,133900.0],["2005-04-28",16.8205,17.2959,16.8138,17.2144,48900.0],["2005-04-29",17.2484,17.2484,17.0786,17.1125,18100.0],["2005-05-02",17.3163,17.3163,16.807,16.936,30900.0],["2005-05-03",16.9767,17.2212,16.8885,16.9496,21300.0],["2005-05-04",16.8681,17.0446,16.807,16.9699,17000.0],["2005-05-05",16.6711,16.9767,16.6508,16.9767,8600.0],["2005-05-06",17.1465,17.1465,16.6711,16.6711,13900.0],["2005-05-09",16.9088,16.9088,16.4878,16.8206,7000.0],["2005-05-10",16.8206,16.8206,16.5421,16.8206,7300.0],["2005-05-11",16.8205,16.9767,16.7119,16.8681,5200.0],["2005-05-12",16.7526,16.8409,16.6847,16.6847,7600.0],["2005-05-13",16.9767,16.9767,16.4878,16.6304,10500.0],["2005-05-16",16.8205,16.8205,16.4606,16.5082,8300.0],["2005-05-17",16.7391,17.1465,16.7391,17.1125,20500.0],["2005-05-18",17.0786,17.1805,16.8613,17.0446,10300.0],["2005-05-19",16.9767,17.1804,16.9088,17.1193,13700.0],["2005-05-20",16.9088,17.1465,16.9088,16.9767,5200.0],["2005-05-23",16.8205,16.9224,16.6372,16.8409,13700.0],["2005-05-24",16.9428,17.0786,16.8409,17.0786,10800.0],["2005-05-25",16.9767,16.9767,16.7458,16.8137,16200.0],["2005-05-26",17.2008,17.2008,16.8884,17.0107,9200.0],["2005-05-27",16.8409,17.0922,16.8409,16.9903,6600.0],["2005-05-31",16.9088,16.9088,16.3995,16.4131,14800.0],["2005-06-01",16.2977,16.5625,16.2977,16.5014,21500.0],["2005-06-02",16.4674,16.6236,16.4606,16.6236,5900.0],["2005-06-03",16.5895,16.6168,16.5007,16.6168,8000.0],["2005-06-06",16.5895,16.7943,16.5895,16.7397,13800.0],["2005-06-07",16.726,16.8284,16.726,16.8284,6700.0],["2005-06-08",16.6577,16.8284,16.6577,16.7055,5800.0],["2005-06-09",16.8352,16.8352,16.6373,16.726,7600.0],["2005-06-10",16.5553,16.6919,16.4871,16.5007,3800.0],["2005-06-13",16.6919,16.7124,16.4325,16.4871,6900.0],["2005-06-14",16.3847,16.5758,15.9819,16.0911,26300.0],["2005-06-15",15.702,15.8385,15.6951,15.7088,13200.0],["2005-06-16",15.8249,15.8249,14.6779,15.0261,190600.0],["2005-06-17",14.8213,15.3128,14.8213,15.1899,20000.0],["2005-06-20",15.0466,15.1968,14.5414,14.9237,46900.0],["2005-06-21",15.2036,15.2036,14.8964,14.9578,18400.0],["2005-06-22",15.2719,15.5654,15.2719,15.4016,64500.0],["2005-06-23",15.4289,15.702,15.2036,15.5108,28900.0],["2005-06-24",15.19,15.4426,15.1695,15.2446,25900.0],["2005-06-27",15.2241,15.6883,15.0193,15.0602,17800.0],["2005-06-28",15.1353,15.4972,15.1353,15.4972,12400.0],["2005-06-29",15.6951,15.6951,15.4494,15.463,8800.0],["2005-06-30",15.62,15.62,15.0329,15.0329,24400.0],["2005-07-01",14.835,15.1968,14.835,15.0944,8400.0],["2005-07-05",15.1217,15.2924,14.835,15.0125,13500.0],["2005-07-06",14.7257,15.2651,14.7257,15.1149,15600.0],["2005-07-07",15.463,15.5108,15.3128,15.4972,8600.0],["2005-07-08",15.702,15.702,15.3811,15.5245,8000.0],["2005-07-11",15.2377,15.6337,15.2377,15.5586,5200.0],["2005-07-12",15.702,15.8795,15.5996,15.702,10400.0],["2005-07-13",15.6678,15.6678,15.463,15.5996,4500.0],["2005-07-14",16.0433,16.0433,15.5791,15.6337,26900.0],["2005-07-15",15.5381,15.7702,15.5381,15.7702,8800.0],["2005-07-18",15.463,15.6474,15.2377,15.2992,9400.0],["2005-07-19",15.5313,15.9341,15.3606,15.8044,7500.0],["2005-07-20",15.6678,16.0365,15.6678,15.9955,5100.0],["2005-07-21",16.0433,16.3437,16.0024,16.2891,10100.0],["2005-07-22",16.3096,16.3096,16.2072,16.2072,6600.0],["2005-07-25",16.0297,16.1799,15.7907,15.9,6400.0],["2005-07-26",15.818,16.2481,15.818,16.1116,6900.0],["2005-07-27",16.173,16.2413,15.9955,16.1457,9300.0],["2005-07-28",16.0911,16.1799,15.9819,16.1799,14200.0],["2005-07-29",15.8658,16.2277,15.8385,16.016,4000.0],["2005-08-01",15.8385,15.9477,15.6132,15.7634,12500.0],["2005-08-02",15.7634,16.1799,15.7634,16.173,18400.0],["2005-08-03",15.9273,16.1252,15.9273,15.9477,3200.0],["2005-08-04",16.2823,16.7875,16.1184,16.3505,44500.0],["2005-08-05",16.4666,16.4666,16.255,16.4461,3100.0],["2005-08-08",16.1116,16.1116,15.62,15.7976,30200.0],["2005-08-09",16.1526,16.1526,15.859,15.859,13700.0],["2005-08-10",16.2823,16.371,16.057,16.0706,5300.0],["2005-08-11",16.2277,16.2277,15.8863,15.9068,9800.0],["2005-08-12",15.8727,16.1116,15.8658,15.8863,14400.0],["2005-08-15",15.8863,16.4393,15.8863,16.4188,17300.0],["2005-08-16",16.3096,16.7124,16.1867,16.5349,18300.0],["2005-08-17",16.9035,17.1356,16.7602,17.1015,39700.0],["2005-08-18",17.0674,17.4019,16.7943,17.2722,15100.0],["2005-08-19",17.4633,17.4633,16.9854,17.0674,13400.0],["2005-08-22",16.7943,16.8148,16.3369,16.4871,10200.0],["2005-08-23",16.4461,16.6441,16.4461,16.5212,7700.0],["2005-08-24",16.6168,16.6168,16.3164,16.4393,14700.0],["2005-08-25",16.255,16.4325,16.255,16.3983,5900.0],["2005-08-26",16.4325,16.4325,15.8385,16.1116,11500.0],["2005-08-29",16.5349,16.9991,16.5349,16.8421,22900.0],["2005-08-30",16.5622,16.6577,16.3915,16.4598,12000.0],["2005-08-31",16.6578,16.6578,16.2823,16.3778,3300.0],["2005-09-01",16.7211,16.8172,16.7211,16.7691,2200.0],["2005-09-02",16.8858,16.9887,16.8721,16.8721,4200.0],["2005-09-06",16.4877,16.4877,16.0964,16.3641,11700.0],["2005-09-07",16.2749,16.2749,16.0278,16.069,6000.0],["2005-09-08",15.9523,16.1307,15.9111,16.069,5200.0],["2005-09-09",16.069,16.2131,16.069,16.1651,8900.0],["2005-09-12",16.0346,16.3573,16.0346,16.1376,6400.0],["2005-09-13",15.9934,16.0964,15.9385,15.9385,3200.0],["2005-09-14",15.9797,16.268,15.9797,16.0552,7000.0],["2005-09-15",15.8562,16.2749,15.8562,16.2543,3000.0],["2005-09-16",16.0895,16.4671,16.0895,16.4671,7800.0],["2005-09-19",16.1856,16.1856,15.3688,15.7395,63600.0],["2005-09-20",15.8081,15.8836,15.561,15.561,4100.0],["2005-09-21",15.6365,15.6365,15.4512,15.4581,11100.0],["2005-09-22",15.3002,15.3825,15.1011,15.2864,11000.0],["2005-09-23",15.0737,15.1766,15.0737,15.1148,3100.0],["2005-09-26",15.1629,15.4718,15.1629,15.41,15700.0],["2005-09-27",15.3208,15.6434,15.3208,15.6022,6800.0],["2005-09-28",15.3002,15.3757,15.1148,15.3139,13300.0],["2005-09-29",15.005,15.4169,14.9638,15.1148,6400.0],["2005-09-30",14.9776,15.1148,14.9776,15.0119,2000.0],["2005-10-03",14.9981,15.2384,14.957,15.0393,4700.0],["2005-10-04",14.9981,15.1423,14.9981,15.1148,700.0],["2005-10-05",15.0668,15.0668,14.8128,14.8128,5300.0],["2005-10-06",15.1835,15.4169,15.1835,15.2727,10200.0],["2005-10-07",15.108,15.2727,15.108,15.2453,9900.0],["2005-10-10",15.2041,15.4237,15.2041,15.2933,2900.0],["2005-10-11",15.3002,15.4375,15.1354,15.307,11200.0],["2005-10-12",15.1423,15.3002,15.1423,15.1423,7700.0],["2005-10-13",15.307,15.307,15.1354,15.1354,2300.0],["2005-10-14",15.1354,15.2247,14.8334,15.0943,9200.0],["2005-10-17",15.0325,15.5061,15.0325,15.3757,19100.0],["2005-10-18",15.3963,15.3963,14.8403,15.005,12800.0],["2005-10-19",14.8403,15.1286,14.7648,15.1286,8400.0],["2005-10-20",14.9638,15.6502,14.9432,15.5541,8800.0],["2005-10-21",15.2727,15.362,15.2384,15.2796,5300.0],["2005-10-24",15.1698,15.307,15.1011,15.1011,3300.0],["2005-10-25",15.1011,15.3963,15.1011,15.3208,7000.0],["2005-10-26",15.0531,15.1011,14.8265,14.8265,5700.0],["2005-10-27",14.6961,14.751,14.2156,14.3598,32000.0],["2005-10-28",14.4147,14.9364,14.4147,14.9158,25600.0],["2005-10-31",15.3825,15.7257,15.1835,15.5541,11700.0],["2005-11-01",15.4718,15.712,15.4718,15.6846,3700.0],["2005-11-02",16.1376,16.1376,15.7463,16.0621,16500.0],["2005-11-03",16.1307,16.1307,15.9111,16.1239,5700.0],["2005-11-04",16.1307,16.2886,15.6983,16.014,7400.0],["2005-11-07",16.0895,16.4671,16.0895,16.268,6500.0],["2005-11-08",16.1307,16.4053,16.0552,16.0758,11900.0],["2005-11-09",16.4122,16.4465,16.2337,16.3161,3000.0],["2005-11-10",16.1307,16.8172,16.1307,16.1925,2200.0],["2005-11-11",16.0278,16.1376,16.0278,16.1376,800.0],["2005-11-14",15.8218,15.8356,15.513,15.815,24900.0],["2005-11-15",15.9248,15.9248,15.41,15.4924,13900.0],["2005-11-16",15.7463,15.7463,15.3414,15.4855,6800.0],["2005-11-17",15.9523,15.9523,15.6159,15.7738,10200.0],["2005-11-18",15.5267,15.8081,15.5267,15.6571,10900.0],["2005-11-21",15.3963,15.7463,15.3757,15.4512,9800.0],["2005-11-22",15.3688,15.4443,15.2658,15.3894,9500.0],["2005-11-23",15.6091,15.6846,15.3757,15.6022,10200.0],["2005-11-25",15.4157,15.7058,15.4157,15.54,4400.0],["2005-11-28",15.4226,15.7472,15.4226,15.4986,7600.0],["2005-11-29",15.5746,15.7058,15.5746,15.5884,6600.0],["2005-11-30",15.6091,15.8163,15.6091,15.7265,7700.0],["2005-12-01",15.8854,16.2307,15.6505,16.1064,20900.0],["2005-12-02",16.2445,16.2445,15.7818,16.0857,12700.0],["2005-12-05",16.3757,16.8454,16.3757,16.5484,50300.0],["2005-12-06",16.7004,16.8178,16.4724,16.6865,20100.0],["2005-12-07",16.576,16.576,16.3274,16.3688,8200.0],["2005-12-08",16.1616,16.4724,16.0926,16.2445,19000.0],["2005-12-09",16.1409,16.431,16.1409,16.2238,5500.0],["2005-12-12",16.7763,16.8868,16.4655,16.8454,36000.0],["2005-12-13",17.2045,17.5292,16.9973,17.3358,23500.0],["2005-12-14",17.1907,17.1907,17.0388,17.1631,14400.0],["2005-12-15",17.2253,17.4532,17.2115,17.2184,14300.0],["2005-12-16",17.2667,17.4325,17.2184,17.4325,19200.0],["2005-12-19",17.4394,17.4394,17.1424,17.1976,14000.0],["2005-12-20",17.1562,17.612,17.1562,17.5153,11200.0],["2005-12-21",17.2529,17.4463,17.025,17.1838,10200.0],["2005-12-22",17.0595,17.2667,17.0319,17.0319,7000.0],["2005-12-23",17.2253,17.3565,17.1976,17.2874,10000.0],["2005-12-27",17.3772,17.3772,17.0319,17.0319,6500.0],["2005-12-28",16.797,17.0526,16.797,16.8799,9600.0],["2005-12-29",16.8247,17.246,16.7971,17.246,10400.0],["2005-12-30",17.1769,17.1769,16.9421,16.9973,7900.0],["2006-01-03",17.9021,18.2129,17.7502,17.8538,23000.0],["2006-01-04",18.0955,18.1024,17.3634,17.6258,24500.0],["2006-01-05",17.2667,17.5084,16.8523,17.3012,10700.0],["2006-01-06",17.1562,17.4325,17.1286,17.2943,10900.0],["2006-01-09",17.4048,17.4048,16.9214,17.0319,10600.0],["2006-01-10",17.3358,17.3358,17.0388,17.17,8600.0],["2006-01-11",17.3358,17.612,17.2805,17.4808,6700.0],["2006-01-12",17.7985,17.7985,17.5084,17.688,6600.0],["2006-01-13",17.391,17.764,17.391,17.7502,10700.0],["2006-01-17",17.4463,17.9436,17.4463,17.7847,11600.0],["2006-01-18",17.543,18.13,17.543,18.0195,13100.0],["2006-01-19",18.1577,18.1646,17.9159,17.9159,4000.0],["2006-01-20",18.0886,18.2336,17.9228,17.985,10700.0],["2006-01-23",17.9159,18.0886,17.7916,17.8192,5400.0],["2006-01-24",17.7502,18.0955,17.7502,17.9159,4900.0],["2006-01-25",18.1922,18.1922,17.8469,18.0057,8200.0],["2006-01-26",17.9574,18.1991,17.9574,18.1646,5900.0],["2006-01-27",18.2336,18.2336,17.8745,17.9781,4400.0],["2006-01-30",18.13,18.1646,17.8054,18.0472,6900.0],["2006-01-31",17.7847,17.7847,17.4048,17.5706,10500.0],["2006-02-01",17.391,17.7018,17.3565,17.5222,6500.0],["2006-02-02",17.4048,17.6811,17.4048,17.6189,3800.0],["2006-02-03",17.6258,17.6949,17.4739,17.6949,1500.0],["2006-02-06",17.7985,17.7985,17.2736,17.4739,3800.0],["2006-02-07",17.8952,18.0817,17.3081,17.5568,19000.0],["2006-02-08",17.4394,17.6811,17.322,17.5361,4000.0],["2006-02-09",17.4325,17.5706,17.2667,17.2667,1500.0],["2006-02-10",17.2667,17.543,17.1838,17.2805,3100.0],["2006-02-13",17.094,17.094,16.7142,16.7832,11600.0],["2006-02-14",16.576,16.7832,16.355,16.576,6000.0],["2006-02-15",16.576,16.6451,16.3136,16.5622,7500.0],["2006-02-16",16.4034,16.7142,16.4034,16.7004,1300.0],["2006-02-17",16.5346,16.6106,16.4448,16.6037,5000.0],["2006-02-21",16.3758,16.4379,16.3688,16.4241,4700.0],["2006-02-22",16.5208,16.8523,16.5208,16.6106,9100.0],["2006-02-23",16.3412,16.3412,15.9544,16.0235,5500.0],["2006-02-24",15.7749,16.1202,15.7749,15.9682,8600.0],["2006-02-27",15.989,16.2929,15.989,16.1616,3300.0],["2006-02-28",16.5691,16.5691,15.8854,15.8854,9200.0],["2006-03-01",16.21,16.21,15.8923,15.9959,1200.0],["2006-03-02",15.8439,16.21,15.8439,16.21,900.0],["2006-03-03",15.913,16.1893,15.7472,16.0511,6500.0],["2006-03-06",16.3481,16.4724,15.9544,16.3343,27600.0],["2006-03-07",16.3688,16.3688,16.2514,16.2652,8300.0],["2006-03-08",16.2721,16.6106,16.2721,16.4724,9200.0],["2006-03-09",16.5484,16.9145,16.5484,16.7073,6500.0],["2006-03-10",16.7487,16.9145,16.7142,16.9145,4400.0],["2006-03-13",16.7901,16.873,16.6796,16.6796,1600.0],["2006-03-14",16.5415,16.9214,16.5415,16.9214,3800.0],["2006-03-15",16.7556,16.9904,16.5968,16.8109,4600.0],["2006-03-16",16.8454,16.9835,16.7694,16.9352,900.0],["2006-03-17",16.8385,17.0042,16.797,16.9835,5700.0],["2006-03-20",17.0526,17.0664,16.7418,16.873,2800.0],["2006-03-21",16.9835,17.0871,16.8661,16.9835,4300.0],["2006-03-22",16.9559,17.4117,16.9559,17.2805,5200.0],["2006-03-23",17.4048,17.4048,16.7211,16.7763,2300.0],["2006-03-24",16.728,16.7763,16.728,16.7763,700.0],["2006-03-27",16.9014,17.2348,16.9014,17.1584,4800.0],["2006-03-28",17.0195,17.1514,16.95,16.9778,13600.0],["2006-03-29",16.9083,16.9083,16.554,16.6582,5900.0],["2006-03-30",16.3109,16.3804,16.1789,16.304,9300.0],["2006-03-31",16.2275,16.3178,16.1928,16.1928,4400.0],["2006-04-03",16.1928,16.3873,15.9844,16.0608,16200.0],["2006-04-04",15.9914,16.6582,15.9914,16.5401,3100.0],["2006-04-05",16.3943,16.7138,16.3943,16.561,3800.0],["2006-04-06",16.6582,16.6582,16.561,16.6235,1200.0],["2006-04-07",16.429,16.6166,16.422,16.5401,2700.0],["2006-04-10",16.4498,16.4498,16.1164,16.1164,4000.0],["2006-04-11",16.3526,16.3526,16.1233,16.1511,5900.0],["2006-04-12",16.0956,16.5749,16.0956,16.429,3200.0],["2006-04-13",16.4151,16.422,16.4151,16.422,400.0],["2006-04-17",16.6652,16.6721,16.4429,16.5818,6800.0],["2006-04-18",16.4985,16.6513,16.4985,16.6305,5700.0],["2006-04-19",16.5679,16.8319,16.5679,16.7416,5500.0],["2006-04-20",16.8389,17.3112,16.8389,17.0542,10800.0],["2006-04-21",17.1306,17.3321,17.0542,17.0542,5200.0],["2006-04-24",17.1584,17.3599,17.075,17.3043,4500.0],["2006-04-25",17.2904,17.2904,17.1653,17.2904,3100.0],["2006-04-26",17.2001,17.4363,17.1584,17.3529,12400.0],["2006-04-27",17.6238,17.6933,17.471,17.471,2600.0],["2006-04-28",17.4918,17.6516,17.4918,17.6238,6500.0],["2006-05-01",18.0754,18.4644,18.0754,18.2907,32200.0],["2006-05-02",18.52,18.52,18.1657,18.2977,4200.0],["2006-05-03",18.2977,18.4297,18.2421,18.3949,2300.0],["2006-05-04",18.2074,18.2074,18.0059,18.124,6500.0],["2006-05-05",18.1309,18.2282,18.1032,18.2282,14700.0],["2006-05-08",18.6033,18.909,18.6033,18.6728,23100.0],["2006-05-09",18.9159,19.1035,18.8673,19.0965,8700.0],["2006-05-10",19.2494,19.4508,19.0687,19.291,5900.0],["2006-05-11",19.4508,19.4508,18.9645,19.1729,15600.0],["2006-05-12",19.423,19.423,18.7978,18.902,3600.0],["2006-05-15",18.6867,18.6867,17.9017,17.9573,19800.0],["2006-05-16",18.909,19.4369,18.909,19.2355,11600.0],["2006-05-17",19.1313,19.4439,18.645,19.0271,9700.0],["2006-05-18",19.2702,19.3813,18.8395,18.8395,7600.0],["2006-05-19",18.8326,19.291,18.8326,19.1104,18300.0],["2006-05-22",19.1035,19.1035,18.513,18.513,5700.0],["2006-05-23",18.5547,19.0479,18.5547,18.9298,2900.0],["2006-05-24",18.5547,18.5547,18.0615,18.2351,3200.0],["2006-05-25",18.2421,18.4366,18.0615,18.3532,2800.0],["2006-05-26",18.4505,18.6242,18.4435,18.6103,4200.0],["2006-05-30",18.8187,18.8951,18.381,18.5825,22000.0],["2006-05-31",18.52,18.7353,18.1309,18.3463,13000.0],["2006-06-01",18.1796,18.3602,18.1726,18.2907,4500.0],["2006-06-02",18.4025,18.6051,18.4025,18.5841,2400.0],["2006-06-05",18.3606,18.3606,18.0881,18.0881,7600.0],["2006-06-06",18.0043,18.3396,18.0043,18.2278,3500.0],["2006-06-07",18.2837,18.5492,18.2488,18.4724,4400.0],["2006-06-08",18.0671,18.0671,17.8017,17.9623,6200.0],["2006-06-09",17.8156,18.0392,17.8156,17.9554,15000.0],["2006-06-12",17.9554,18.3047,17.9554,18.1929,5100.0],["2006-06-13",17.8366,17.8506,17.606,17.62,4300.0],["2006-06-14",17.8156,18.144,17.8156,18.0811,6700.0],["2006-06-15",18.165,18.4514,18.165,18.4514,3200.0],["2006-06-16",18.5492,18.5632,18.2698,18.3955,900.0],["2006-06-19",18.2698,18.5283,18.165,18.165,3100.0],["2006-06-20",18.1929,18.2698,18.123,18.2698,2200.0],["2006-06-21",18.4584,18.8496,18.2348,18.7239,5600.0],["2006-06-22",18.5841,18.6889,18.5841,18.682,600.0],["2006-06-23",18.4654,18.7868,18.4584,18.7448,3900.0],["2006-06-26",18.5842,18.5842,18.1719,18.4095,10800.0],["2006-06-27",18.165,18.165,17.9344,18.0741,1000.0],["2006-06-28",17.9693,18.2278,16.9633,17.8715,17200.0],["2006-06-29",18.1719,18.5911,18.1719,18.5911,6600.0],["2006-06-30",18.64,18.7518,18.4794,18.7518,3400.0],["2006-07-03",18.7728,18.8566,18.7448,18.7448,1800.0],["2006-07-05",18.7239,18.7937,18.2628,18.5562,9400.0],["2006-07-06",18.7029,18.7169,18.5352,18.7169,2800.0],["2006-07-07",18.4933,18.8357,18.4933,18.8357,2500.0],["2006-07-10",18.9754,19.2129,18.8636,19.0033,12500.0],["2006-07-11",19.0033,19.2129,18.8846,19.171,3200.0],["2006-07-12",18.3047,18.3047,17.6759,17.9134,13700.0],["2006-07-13",17.4733,17.5641,16.7956,17.4663,22000.0],["2006-07-14",16.7956,17.4943,16.7956,17.4943,14100.0],["2006-07-17",17.641,17.8156,17.641,17.6899,7400.0],["2006-07-18",18.165,18.675,18.165,18.3746,12800.0],["2006-07-19",18.2837,18.5143,18.2837,18.5143,1400.0],["2006-07-20",18.5981,18.8357,18.5422,18.64,3700.0],["2006-07-21",18.8636,18.8636,18.3466,18.5143,4800.0],["2006-07-24",18.1859,18.8636,18.1859,18.8636,14800.0],["2006-07-25",18.8566,19.2129,18.5632,18.9474,5100.0],["2006-07-26",18.172,18.3885,18.172,18.3117,10300.0],["2006-07-27",18.165,18.2348,18.0532,18.2208,7700.0],["2006-07-28",18.0252,18.2628,18.0252,18.2139,4900.0],["2006-07-31",18.3885,18.9474,18.3885,18.682,4800.0],["2006-08-01",18.654,18.654,18.1999,18.3047,3000.0],["2006-08-02",18.633,18.633,18.1789,18.4025,2100.0],["2006-08-03",18.1859,18.5073,18.165,18.3885,1600.0],["2006-08-04",18.64,18.64,18.165,18.3047,1500.0],["2006-08-07",18.4724,19.2059,18.4724,18.8287,9600.0],["2006-08-08",19.2129,19.2129,18.6191,18.7239,8500.0],["2006-08-09",18.4165,18.7239,18.0392,18.0532,5000.0],["2006-08-10",17.9903,18.2278,17.9554,18.151,2200.0],["2006-08-11",18.3396,18.4165,17.9693,18.165,2900.0],["2006-08-14",18.4724,18.8566,18.4724,18.6331,2300.0],["2006-08-15",18.8636,18.8636,18.668,18.668,2400.0],["2006-08-16",18.9475,19.3177,18.9475,19.3177,4600.0],["2006-08-17",19.2269,19.5972,19.2269,19.5064,4400.0],["2006-08-18",19.3317,19.5273,19.3317,19.4854,1200.0],["2006-08-21",19.7719,20.4565,19.7719,20.4076,18400.0],["2006-08-22",20.4006,20.4006,19.7439,20.0164,7300.0],["2006-08-23",20.0373,20.3937,19.6321,19.9745,7900.0],["2006-08-24",19.5832,20.1352,19.2968,19.7299,6000.0],["2006-08-25",19.442,19.8353,19.4209,19.8353,3800.0],["2006-08-28",19.6527,19.6527,19.0697,19.1821,4600.0],["2006-08-29",19.6667,20.0179,19.5824,19.7721,7600.0],["2006-08-30",19.9477,20.0039,19.8283,19.9758,5200.0],["2006-08-31",20.3621,20.4674,20.1584,20.4674,9000.0],["2006-09-01",20.3129,20.4745,20.3129,20.3691,6200.0],["2006-09-05",19.9547,20.039,19.8072,19.8212,7000.0],["2006-09-06",19.9477,19.9477,19.5333,19.5333,700.0],["2006-09-07",19.5262,19.8423,19.3647,19.7299,2600.0],["2006-09-08",19.6737,19.6737,19.456,19.4701,1200.0],["2006-09-11",19.6667,19.6878,19.4279,19.5473,6100.0],["2006-09-12",19.5473,19.9617,19.5333,19.9617,5700.0],["2006-09-13",19.8213,20.0109,19.8213,20.0039,2300.0],["2006-09-14",20.0179,20.0179,19.449,19.8212,1800.0],["2006-09-15",19.8213,20.0179,19.6948,19.6948,3300.0],["2006-09-18",20.0601,20.4885,20.0601,20.3972,4200.0],["2006-09-19",20.3691,20.4393,19.6667,20.1654,5400.0],["2006-09-20",20.5798,21.7739,20.5798,21.2049,33000.0],["2006-09-21",21.3525,21.7669,21.0504,21.0715,20400.0],["2006-09-22",21.3805,21.3805,20.9591,20.9591,7300.0],["2006-09-25",21.3454,21.3454,21.1066,21.3103,4500.0],["2006-09-26",21.0715,21.4227,21.0715,21.3033,3400.0],["2006-09-27",21.4227,21.4227,21.0364,21.3033,14800.0],["2006-09-28",21.5632,22.0057,21.1136,21.1909,8600.0],["2006-09-29",21.7598,21.7598,20.6852,20.9099,7600.0],["2006-10-02",20.8748,21.8722,20.7976,21.3244,11200.0],["2006-10-03",21.6685,21.8652,21.4367,21.7458,24700.0],["2006-10-04",21.823,21.823,21.4227,21.7388,6600.0],["2006-10-05",21.0715,21.6755,21.0715,21.1979,4900.0],["2006-10-06",20.938,21.4438,20.938,21.0434,7300.0],["2006-10-09",21.802,21.802,21.1698,21.1698,60700.0],["2006-10-10",21.1558,21.3384,21.0013,21.1066,3300.0],["2006-10-11",21.3243,21.3243,20.9802,20.9942,5100.0],["2006-10-12",21.0013,21.6053,21.0013,21.1558,17900.0],["2006-10-13",21.0434,21.5913,21.0434,21.4016,14300.0],["2006-10-16",21.4578,21.9705,21.2892,21.3173,20700.0],["2006-10-17",21.6966,21.8301,21.5632,21.7739,4100.0],["2006-10-18",22.1251,22.1251,21.5702,21.5842,11000.0],["2006-10-19",21.9776,21.9776,21.0293,21.2541,4700.0],["2006-10-20",21.0153,21.5772,21.0153,21.1417,13000.0],["2006-10-23",21.5772,22.1391,21.5772,21.9916,18900.0],["2006-10-24",22.4763,22.4763,21.4648,21.7177,12700.0],["2006-10-25",22.0478,22.0478,21.4929,21.9705,9800.0],["2006-10-26",22.111,22.4692,22.0478,22.3779,3400.0],["2006-10-27",22.4763,22.4763,22.0619,22.2164,5600.0],["2006-10-30",22.4763,22.687,22.4341,22.5886,5600.0],["2006-10-31",22.3358,22.3358,22.0478,22.1532,5200.0],["2006-11-01",22.1602,22.5957,22.1391,22.2655,10400.0],["2006-11-02",22.1953,22.1953,21.809,21.8933,2700.0],["2006-11-03",21.9144,21.9565,21.7739,21.9565,5900.0],["2006-11-06",21.9565,21.9565,21.5983,21.8301,6700.0],["2006-11-07",21.3946,21.7809,21.3876,21.4227,2200.0],["2006-11-08",21.8722,21.9214,21.6685,21.8792,2900.0],["2006-11-09",22.2234,22.2234,21.7036,21.9986,6900.0],["2006-11-10",21.8582,21.9846,21.7036,21.9144,5300.0],["2006-11-13",22.1251,22.2655,21.6334,21.8582,14000.0],["2006-11-14",22.2866,22.2866,21.8441,22.0899,8600.0],["2006-11-15",22.09,22.2023,21.9495,22.0759,8800.0],["2006-11-16",22.2585,22.9679,22.09,22.8064,19300.0],["2006-11-17",23.1365,23.1435,22.4763,22.5605,4200.0],["2006-11-20",23.003,23.003,22.3007,22.4692,10600.0],["2006-11-21",22.3288,22.4552,22.2655,22.3498,6400.0],["2006-11-22",22.7151,23.2138,22.7151,23.1786,7500.0],["2006-11-24",23.2845,23.3056,23.0869,23.2139,4500.0],["2006-11-27",23.5032,23.6373,23.2845,23.3903,8900.0],["2006-11-28",23.1363,23.6373,23.1363,23.4115,5400.0],["2006-11-29",23.9548,23.9548,23.4609,23.8701,3400.0],["2006-11-30",23.7078,23.7078,22.9317,23.0375,3600.0],["2006-12-01",23.101,23.5879,23.0375,23.0375,2600.0],["2006-12-04",23.1998,23.2845,22.8611,23.221,11900.0],["2006-12-05",23.7713,23.7713,23.4468,23.6655,2000.0],["2006-12-06",23.475,23.8278,23.3056,23.602,8100.0],["2006-12-07",23.9548,23.9548,23.3833,23.5667,4200.0],["2006-12-08",23.5879,23.9689,23.5879,23.6514,4800.0],["2006-12-11",23.6514,23.983,23.6514,23.983,5400.0],["2006-12-12",23.9901,23.9901,23.7078,23.9548,2800.0],["2006-12-13",23.9901,23.9901,23.856,23.9901,800.0],["2006-12-14",23.7713,24.0112,23.7713,24.0112,3100.0],["2006-12-15",24.0747,24.0747,23.6373,23.6725,1900.0],["2006-12-18",24.0747,24.0747,23.5173,23.5173,3800.0],["2006-12-19",23.7078,23.7078,23.5526,23.5526,3600.0],["2006-12-20",23.4044,23.4962,23.4044,23.4397,2000.0],["2006-12-21",23.5667,23.5667,22.9599,22.9599,3100.0],["2006-12-22",23.101,23.1998,23.101,23.1786,700.0],["2006-12-26",22.8893,22.8893,22.5083,22.5083,5100.0],["2006-12-27",22.7482,22.9599,22.7482,22.9599,1200.0],["2006-12-28",22.8611,22.9317,22.72,22.9317,3200.0],["2006-12-29",23.0728,23.0728,22.7906,22.7906,1400.0],["2007-01-03",24.2088,24.7592,24.2088,24.357,8500.0],["2007-01-04",24.2582,24.3852,23.2139,23.4891,16600.0],["2007-01-05",23.1786,23.8137,23.1786,23.6867,3800.0],["2007-01-08",23.8278,23.8278,23.3833,23.4115,15500.0],["2007-01-09",23.5455,23.5879,23.3339,23.5879,2000.0],["2007-01-10",23.4468,23.6373,22.9387,23.4679,6700.0],["2007-01-11",23.355,23.4256,22.967,23.0234,5400.0],["2007-01-12",22.9387,23.2845,22.9387,23.2845,1600.0],["2007-01-16",24.1665,24.1665,23.5103,23.9548,5700.0],["2007-01-17",24.2159,24.2159,23.7996,24.2088,3100.0],["2007-01-18",24.1312,24.1312,23.7219,24.0888,3800.0],["2007-01-19",24.2723,24.2723,24.1312,24.1312,1500.0],["2007-01-22",23.9901,24.1171,23.6373,23.7078,6000.0],["2007-01-23",23.6796,23.9901,23.6161,23.9901,2900.0],["2007-01-24",24.1665,24.1665,23.7008,23.9125,10800.0],["2007-01-25",24.0536,24.0677,23.8842,23.9901,1300.0],["2007-01-26",23.8842,24.3005,23.8842,24.2088,2900.0],["2007-01-29",24.6956,24.9779,24.4981,24.7874,7300.0],["2007-01-30",24.6956,24.6956,24.4275,24.5404,2600.0],["2007-01-31",24.3005,24.6392,24.2723,24.6251,4700.0],["2007-02-01",24.7662,24.865,24.3781,24.8156,1800.0],["2007-02-02",24.865,24.865,24.5122,24.7803,3100.0],["2007-02-05",25.0485,25.0485,24.5475,24.6039,3700.0],["2007-02-06",24.7451,24.7451,24.3499,24.3499,1200.0],["2007-02-07",24.484,25.0978,24.484,24.8509,3800.0],["2007-02-08",25.1896,25.2672,24.8721,25.0061,3200.0],["2007-02-09",25.1472,25.2742,25.0767,25.0908,2600.0],["2007-02-12",25.0626,25.0626,24.6957,24.7521,9900.0],["2007-02-13",24.8932,24.8932,24.5263,24.6957,3800.0],["2007-02-14",24.8509,24.9426,24.8438,24.9426,1100.0],["2007-02-15",24.3499,24.3499,23.8631,23.8701,4200.0],["2007-02-16",23.8278,24.4064,23.8278,24.4064,1300.0],["2007-02-20",24.3429,24.4134,23.9336,24.1382,9000.0],["2007-02-21",24.0183,24.484,24.0183,24.4558,8900.0],["2007-02-22",24.5193,25.0626,24.5193,24.5898,8800.0],["2007-02-23",24.484,25.0202,24.484,24.5052,2400.0],["2007-02-26",24.4416,24.5686,24.1171,24.237,3500.0],["2007-02-27",23.7643,23.9054,23.4397,23.4962,6500.0],["2007-02-28",23.8772,24.4416,23.8772,24.1312,5900.0],["2007-03-01",23.7854,24.6957,23.4891,24.5122,10200.0],["2007-03-02",24.23,24.4769,23.9336,24.2017,3000.0],["2007-03-05",23.6232,23.6232,22.9458,23.0728,14200.0],["2007-03-06",23.2845,23.602,23.1504,23.602,5700.0],["2007-03-07",23.5526,23.5526,23.1575,23.3903,2700.0],["2007-03-08",24.0254,24.1876,23.8772,23.9901,7500.0],["2007-03-09",24.1665,24.2935,24.0606,24.2794,4300.0],["2007-03-12",24.2723,24.9285,24.1665,24.7662,8800.0],["2007-03-13",24.5334,25.4083,23.8842,23.8842,13500.0],["2007-03-14",23.7219,23.8066,23.4327,23.7078,13100.0],["2007-03-15",24.0042,24.5122,24.0042,24.5122,8200.0],["2007-03-16",24.5051,24.5757,24.5051,24.5263,2000.0],["2007-03-19",24.3781,24.5193,23.9548,24.4275,13900.0],["2007-03-20",24.3358,24.6957,24.2511,24.2935,9600.0],["2007-03-21",24.7662,24.9426,24.3781,24.8015,3800.0],["2007-03-22",24.9779,24.9779,24.4275,24.4346,5600.0],["2007-03-23",24.6957,24.6957,24.237,24.5122,3300.0],["2007-03-26",25.0485,25.0555,24.7168,24.8721,3800.0],["2007-03-27",25.0273,25.2954,24.9214,25.1261,54100.0],["2007-03-28",25.0623,25.0694,24.5023,24.7717,23800.0],["2007-03-29",25.1119,25.3387,24.9489,25.2749,6800.0],["2007-03-30",25.4308,25.6009,25.4308,25.445,4600.0],["2007-04-02",26.5932,26.5932,25.764,26.0971,17700.0],["2007-04-03",26.4586,26.4657,26.0687,26.1821,13000.0],["2007-04-04",27.139,27.2028,26.6428,26.6712,18900.0],["2007-04-05",26.7562,26.9051,26.572,26.8555,7800.0],["2007-04-09",26.9334,26.9334,26.5861,26.6499,12600.0],["2007-04-10",26.7704,27.2878,26.7421,27.2311,11000.0],["2007-04-11",27.2878,27.2878,26.5011,26.5011,14000.0],["2007-04-12",26.8484,27.2595,26.6074,26.9831,13100.0],["2007-04-13",26.9335,27.1036,26.7633,26.7917,10100.0],["2007-04-16",27.3233,27.9966,27.3233,27.7769,11700.0],["2007-04-17",27.8619,28.9676,27.8619,28.6912,88100.0],["2007-04-18",28.5565,29.3362,28.5282,29.1306,38400.0],["2007-04-19",28.9747,29.2086,28.7125,29.0598,8700.0],["2007-04-20",29.6693,29.7615,28.9251,29.2086,27700.0],["2007-04-23",29.6551,29.7685,29.0598,29.5772,23200.0],["2007-04-24",29.6977,29.6977,29.2795,29.485,12800.0],["2007-04-25",29.6977,29.804,29.0598,29.7615,21700.0],["2007-04-26",29.9741,30.1584,29.6126,29.7756,10400.0],["2007-04-27",29.8111,30.2505,29.8111,30.0095,9200.0],["2007-04-30",29.2724,29.2724,28.7196,28.8826,24400.0],["2007-05-01",30.1229,31.1861,30.0591,30.8034,24300.0],["2007-05-02",30.612,31.0514,30.13,30.9735,29900.0],["2007-05-03",30.8672,31.179,30.3923,31.179,29900.0],["2007-05-04",31.3846,31.8523,31.0443,31.1507,20100.0],["2007-05-07",31.1719,31.7389,31.1719,31.4412,24400.0],["2007-05-08",31.1152,31.1152,30.69,31.0798,14100.0],["2007-05-09",31.4413,31.824,31.2428,31.6822,12400.0],["2007-05-10",31.6822,31.6822,31.101,31.4412,11600.0],["2007-05-11",31.2215,31.8169,31.2215,31.661,15000.0],["2007-05-14",31.8665,31.8949,31.3916,31.8807,27700.0],["2007-05-15",31.3633,32.2493,31.3633,31.6893,31900.0],["2007-05-16",31.8665,31.8665,31.4909,31.8169,14700.0],["2007-05-17",31.4341,31.4341,30.7112,31.0372,25000.0],["2007-05-18",31.1507,31.1507,30.5482,30.5978,19600.0],["2007-05-21",29.882,30.5482,29.0598,30.1371,44200.0],["2007-05-22",30.5978,30.7183,29.9528,30.208,31100.0],["2007-05-23",30.4348,30.7963,30.0521,30.3781,32500.0],["2007-05-24",30.2998,30.5702,30.0508,30.2145,21900.0],["2007-05-25",30.5844,30.5844,29.8943,29.9441,19600.0],["2007-05-29",30.5844,31.1251,30.3425,30.4848,30800.0],["2007-05-30",30.25,30.7338,30.058,30.5204,17300.0],["2007-05-31",30.6413,31.2816,30.5986,31.0539,28500.0],["2007-06-01",31.0468,31.1678,30.8761,30.933,14300.0],["2007-06-04",31.5946,32.0073,31.5519,31.8365,30100.0],["2007-06-05",32.548,32.8254,31.8365,32.4626,49700.0],["2007-06-06",32.0073,32.0073,31.3101,31.4168,49000.0],["2007-06-07",31.4452,32.0713,31.0041,31.0468,27500.0],["2007-06-08",31.0397,31.5733,30.748,31.5733,21000.0],["2007-06-11",31.7227,31.8437,31.3101,31.616,22300.0],["2007-06-12",31.3029,31.3029,30.4208,30.5631,30000.0],["2007-06-13",30.8619,31.303,30.5702,31.1109,30400.0],["2007-06-14",31.3385,31.3385,30.8903,31.0824,13200.0],["2007-06-15",31.3101,31.5164,31.1037,31.431,18500.0],["2007-06-18",32.3274,32.5266,31.929,32.1282,24300.0],["2007-06-19",31.9788,32.3487,31.6587,32.0997,29500.0],["2007-06-20",32.0926,32.4057,31.7085,31.7298,31600.0],["2007-06-21",31.4595,31.8792,31.2034,31.7369,21200.0],["2007-06-22",31.8223,31.9077,31.6587,31.7298,34000.0],["2007-06-25",31.7938,31.7938,31.1678,31.303,18000.0],["2007-06-26",30.5773,30.748,29.5955,30.2714,49300.0],["2007-06-27",30.0651,30.8761,30.0082,30.3781,34400.0],["2007-06-28",29.8232,30.1647,29.4034,30.1504,32200.0],["2007-06-29",29.9654,30.5559,29.9085,30.4065,44100.0],["2007-07-02",30.5346,30.8049,30.2358,30.5915,16300.0],["2007-07-03",30.9472,31.4666,30.9472,31.4666,25400.0],["2007-07-05",31.9859,31.9859,31.3385,31.5875,26600.0],["2007-07-06",31.6587,31.929,31.5733,31.6658,29300.0],["2007-07-09",32.0001,32.9677,31.6658,32.5835,108500.0],["2007-07-10",32.1496,32.3345,31.801,31.8436,55400.0],["2007-07-11",31.6587,31.7796,31.1393,31.6516,47600.0],["2007-07-12",31.4381,31.4381,31.1963,31.2745,20600.0],["2007-07-13",30.9899,31.2958,30.7551,31.2958,56700.0],["2007-07-16",30.1575,30.3781,29.8587,29.8801,66800.0],["2007-07-17",30.1504,30.6698,30.1504,30.5631,39400.0],["2007-07-18",30.5844,31.1607,30.5275,31.1607,35700.0],["2007-07-19",30.8405,30.8405,30.5915,30.6129,37800.0],["2007-07-20",30.7978,30.805,30.4066,30.5204,22400.0],["2007-07-23",29.5884,29.5884,28.507,29.0477,83000.0],["2007-07-24",28.6707,29.1544,28.6707,28.8841,34300.0],["2007-07-25",28.9197,29.1615,28.8201,28.9268,19000.0],["2007-07-26",28.8058,29.5457,27.7458,27.8881,34900.0],["2007-07-27",28.258,28.258,27.881,27.881,31400.0],["2007-07-30",28.2438,28.9837,28.1157,28.8058,32100.0],["2007-07-31",28.7418,29.1758,28.4572,28.5426,71500.0],["2007-08-01",28.3149,28.8129,27.8667,28.4359,36600.0],["2007-08-02",28.8058,28.8058,27.7814,28.194,24400.0],["2007-08-03",28.0019,28.4074,27.9948,27.9948,17400.0],["2007-08-06",28.1869,28.6635,28.1655,28.6564,29800.0],["2007-08-07",29.0833,29.3892,28.4074,29.3181,77500.0],["2007-08-08",30.0295,30.3496,29.8801,30.2358,69900.0],["2007-08-09",29.3607,29.8303,28.6422,28.9908,24000.0],["2007-08-10",28.4643,29.439,28.4643,29.2683,27100.0],["2007-08-13",30.5915,30.5915,29.9085,30.1718,26700.0],["2007-08-14",30.1789,30.5915,29.3323,29.3892,41000.0],["2007-08-15",30.0793,30.6698,29.7734,30.0224,32600.0],["2007-08-16",29.7022,29.7378,28.6493,28.941,34500.0],["2007-08-17",29.2754,30.0864,29.2754,29.9086,21900.0],["2007-08-20",30.0366,30.3852,29.9512,30.0651,9400.0],["2007-08-21",29.8161,30.0153,29.3394,29.6169,7000.0],["2007-08-22",29.8801,30.058,29.6667,30.058,12300.0],["2007-08-23",30.5133,31.6444,30.2785,31.4666,71300.0],["2007-08-24",31.5951,31.5951,31.2024,31.4023,79800.0],["2007-08-27",31.5951,32.8089,31.3809,32.2306,85800.0],["2007-08-28",32.5162,32.5162,31.8664,31.8736,35900.0],["2007-08-29",32.3162,32.6804,32.202,32.4876,38000.0],["2007-08-30",32.0735,32.1163,31.4237,31.8165,24600.0],["2007-08-31",32.1306,32.1306,31.8879,32.0735,9500.0],["2007-09-04",32.1306,32.8375,32.1306,32.7018,21400.0],["2007-09-05",32.7732,32.7732,32.0449,32.1449,26800.0],["2007-09-06",32.3662,33.5087,32.2663,33.3873,51900.0],["2007-09-07",32.916,33.1302,32.0592,32.559,76100.0],["2007-09-10",32.6304,32.9803,32.6304,32.8446,37200.0],["2007-09-11",33.0017,33.0017,32.1306,32.4948,21200.0],["2007-09-12",32.1734,32.9017,32.1592,32.6304,11100.0],["2007-09-13",33.0017,33.0017,32.4876,32.6804,16100.0],["2007-09-14",32.9874,32.9874,32.5019,32.6875,20500.0],["2007-09-17",32.6019,32.6019,32.1092,32.252,12900.0],["2007-09-18",32.6304,33.5372,32.3805,33.3373,58400.0],["2007-09-19",33.5587,33.8086,33.1374,33.423,20100.0],["2007-09-20",33.4301,33.473,33.116,33.3944,18500.0],["2007-09-21",33.5158,33.5586,33.4016,33.4587,45900.0],["2007-09-24",33.5301,33.5444,33.1159,33.3873,17700.0],["2007-09-25",33.2302,33.523,32.966,33.5015,41700.0],["2007-09-26",33.5229,34.0942,33.5229,33.9656,32600.0],["2007-09-27",33.3587,34.0227,33.3587,33.9513,10500.0],["2007-09-28",34.137,34.137,33.7015,33.83,11500.0],["2007-10-01",33.8942,35.1437,33.8942,35.0723,29600.0],["2007-10-02",35.2437,35.6364,35.0009,35.5793,11300.0],["2007-10-03",35.7792,35.7792,34.5226,34.6725,19900.0],["2007-10-04",35.1152,35.3151,34.6368,35.0581,27300.0],["2007-10-05",35.3437,35.8221,34.6296,35.4293,19900.0],["2007-10-08",36.5218,37.4857,36.3433,37.0502,39900.0],["2007-10-09",36.8717,37.043,36.5361,36.9431,44100.0],["2007-10-10",36.4647,36.4647,35.0509,35.208,40000.0],["2007-10-11",35.8721,35.8721,34.4369,34.5583,25000.0],["2007-10-12",34.6796,34.9867,34.6511,34.6868,17200.0],["2007-10-15",34.4012,34.4012,33.6372,33.8085,39400.0],["2007-10-16",34.087,35.2794,34.087,35.1223,72200.0],["2007-10-17",35.3437,35.3794,34.6725,34.8225,25100.0],["2007-10-18",34.9724,35.4508,34.7725,35.2437,20100.0],["2007-10-19",35.2151,35.615,34.5654,34.5654,15200.0],["2007-10-22",34.2869,35.108,34.2869,35.0152,18600.0],["2007-10-23",35.7007,36.4147,35.3151,35.9149,34300.0],["2007-10-24",35.8863,36.1648,35.3008,35.9577,10700.0],["2007-10-25",36.3933,36.5432,35.7864,36.4718,15000.0],["2007-10-26",36.8788,36.9216,36.3504,36.7003,10200.0],["2007-10-29",36.9145,36.9216,36.0148,36.3576,9700.0],["2007-10-30",36.4504,37.6285,36.4504,37.4143,16000.0],["2007-10-31",37.757,37.9641,37.3858,37.8356,27200.0],["2007-11-01",37.4786,37.4786,36.4147,36.4147,16600.0],["2007-11-02",36.4861,36.786,36.1576,36.4718,9000.0],["2007-11-05",36.1934,36.4147,35.8792,36.1505,15700.0],["2007-11-06",37.1501,37.9855,37.0073,37.9427,9800.0],["2007-11-07",37.8284,37.9712,36.9288,36.9502,29600.0],["2007-11-08",36.9859,37.4786,36.1719,36.5646,12600.0],["2007-11-09",36.1862,36.5361,35.7935,36.2005,29400.0],["2007-11-12",37.5643,37.9855,37.4857,37.5785,36800.0],["2007-11-13",39.5064,40.4989,39.5064,40.2918,96200.0],["2007-11-14",40.0133,40.0133,38.7995,38.8066,30500.0],["2007-11-15",39.2065,40.7488,39.1494,39.4778,84900.0],["2007-11-16",39.4778,39.6278,39.1636,39.5635,26900.0],["2007-11-19",40.1419,40.3418,39.4635,39.6278,29400.0],["2007-11-20",40.8701,40.8701,39.8562,40.2632,65400.0],["2007-11-21",39.8634,39.8919,39.1922,39.2922,17400.0],["2007-11-23",39.8651,40.8894,39.8651,40.2018,21700.0],["2007-11-26",41.2761,41.6557,40.3235,40.3952,52800.0],["2007-11-27",40.8177,40.8249,40.123,40.5599,45300.0],["2007-11-28",40.6458,41.3334,40.1302,41.1114,59800.0],["2007-11-29",40.7461,40.7461,39.8652,40.4596,30500.0],["2007-11-30",40.7103,41.8921,40.4238,40.5957,35100.0],["2007-12-03",40.3952,40.6745,40.0084,40.1946,22700.0],["2007-12-04",40.2949,40.8249,40.0084,40.7533,38900.0],["2007-12-05",40.8965,41.6056,40.7174,41.3692,34700.0],["2007-12-06",41.5483,42.2215,41.0756,41.1902,26600.0],["2007-12-07",41.5339,41.5554,41.0612,41.0899,19500.0],["2007-12-10",42.5009,42.508,41.4695,42.2215,31800.0],["2007-12-11",42.3791,42.5868,41.3549,41.3549,23000.0],["2007-12-12",42.637,42.9091,42.1571,42.1571,27300.0],["2007-12-13",42.1069,42.1714,41.3979,41.4122,11100.0],["2007-12-14",41.2689,41.9279,40.8392,40.9252,18600.0],["2007-12-17",39.1991,39.2134,37.6234,38.4112,81200.0],["2007-12-18",38.8553,39.2778,38.2966,38.6762,25800.0],["2007-12-19",39.7649,40.1087,39.7649,39.9654,21800.0],["2007-12-20",40.3665,40.7533,39.9511,40.1445,9900.0],["2007-12-21",40.8249,41.2904,40.6315,41.2117,18500.0],["2007-12-24",41.3764,41.8419,41.3764,41.7202,11200.0],["2007-12-26",41.2117,41.2117,40.4668,40.7246,35200.0],["2007-12-27",41.3621,42.2574,41.183,42.2359,65000.0],["2007-12-28",42.6513,42.6513,41.713,41.7846,68100.0],["2007-12-31",42.9879,43.4606,42.2717,42.6584,38400.0],["2008-01-02",44.6925,44.6925,42.9807,43.9906,30700.0],["2008-01-03",44.8358,44.8358,43.7041,43.7972,30600.0],["2008-01-04",43.7041,44.5135,43.568,43.6182,21000.0],["2008-01-07",42.9736,43.3174,42.2502,42.4865,32800.0],["2008-01-08",42.9807,43.2672,41.713,42.0425,59800.0],["2008-01-09",41.8491,42.064,40.8894,41.5698,32000.0],["2008-01-10",42.1213,42.9736,41.8778,42.7229,19500.0],["2008-01-11",42.9593,42.9736,42.0783,42.4364,16800.0],["2008-01-14",44.8931,45.33,44.0909,45.33,37200.0],["2008-01-15",45.6236,45.6236,43.7829,43.876,30700.0],["2008-01-16",43.6898,44.0479,41.9709,42.4006,33900.0],["2008-01-17",43.6898,44.406,42.508,42.9306,35900.0],["2008-01-18",43.3389,44.0479,41.8563,42.286,19700.0],["2008-01-22",42.0783,42.6298,40.8321,42.286,96300.0],["2008-01-23",40.875,42.0496,40.1087,42.0496,48200.0],["2008-01-24",41.7918,41.8276,40.5384,41.8276,17700.0],["2008-01-25",41.7703,41.8276,40.123,40.123,26200.0],["2008-01-28",40.1158,40.9323,39.6861,40.4668,21100.0],["2008-01-29",41.7918,41.7918,40.7962,41.3191,18000.0],["2008-01-30",42.2788,43.4463,42.2573,42.773,21300.0],["2008-01-31",43.2243,45.2082,42.4651,45.1652,43800.0],["2008-02-01",45.3944,45.7382,45.022,45.4087,27500.0],["2008-02-04",45.6952,45.9817,44.0766,44.3058,18700.0],["2008-02-05",42.7229,42.7229,41.3119,41.4981,33700.0],["2008-02-06",41.004,42.1786,40.961,41.1902,17700.0],["2008-02-07",39.815,40.3593,39.3924,39.901,48700.0],["2008-02-08",39.7506,40.1803,39.4068,39.9439,41300.0],["2008-02-11",39.3924,39.7577,38.3181,39.5643,49700.0],["2008-02-12",39.2349,40.7031,39.0487,40.3307,43400.0],["2008-02-13",40.7533,41.5196,40.2734,41.3334,21800.0],["2008-02-14",41.0398,41.183,40.345,40.4238,22400.0],["2008-02-15",40.3952,40.3952,40.0299,40.3593,16100.0],["2008-02-19",40.8607,40.9681,40.0084,40.3235,23100.0],["2008-02-20",39.6646,40.5885,39.6646,40.2734,6500.0],["2008-02-21",40.345,40.7389,39.7076,39.7219,16900.0],["2008-02-22",39.8222,40.2877,39.4712,40.2877,17300.0],["2008-02-25",41.9709,42.0568,41.14,41.8992,47700.0],["2008-02-26",42.2574,42.8805,42.0855,42.859,18400.0],["2008-02-27",42.7945,43.1813,42.1571,42.6584,19600.0],["2008-02-28",42.2574,42.2574,41.3836,41.7273,13300.0],["2008-02-29",41.5912,41.5912,40.2877,40.431,13100.0],["2008-03-03",40.2877,40.2877,39.3996,39.8795,24100.0],["2008-03-04",40.4739,40.8034,39.7649,40.6029,16500.0],["2008-03-05",40.6673,41.183,40.4381,41.1257,9500.0],["2008-03-06",40.5241,40.5384,39.2277,39.4641,11200.0],["2008-03-07",39.2277,39.7505,39.0343,39.4211,9800.0],["2008-03-10",38.3897,38.7836,37.2796,37.7308,61600.0],["2008-03-11",42.5653,42.5653,40.5312,41.5841,100100.0],["2008-03-12",41.6915,42.2573,41.2331,41.3907,18900.0],["2008-03-13",41.183,42.6513,41.183,42.6155,29600.0],["2008-03-14",42.2573,42.4507,40.4883,40.5957,42300.0],["2008-03-17",39.1131,40.7819,38.9341,40.0012,19900.0],["2008-03-18",41.183,41.5984,40.918,41.3979,15200.0],["2008-03-19",41.7918,42.2502,40.08,40.1445,17900.0],["2008-03-20",40.2949,40.61,40.2949,40.61,13800.0],["2008-03-24",41.183,42.5295,41.14,42.2573,29200.0],["2008-03-25",42.6441,42.8948,42.1284,42.5438,19500.0],["2008-03-26",42.0711,42.0926,41.4122,41.8276,7600.0],["2008-03-27",41.3048,41.935,41.1902,41.7918,19300.0],["2008-03-28",42.1438,42.1438,40.4627,40.4627,14900.0],["2008-03-31",40.0388,40.1322,39.385,39.8376,14400.0],["2008-04-01",39.8592,40.9297,39.7299,40.513,20800.0],["2008-04-02",41.411,41.411,40.2974,40.2974,38900.0],["2008-04-03",39.9095,40.7572,39.9095,40.4052,19300.0],["2008-04-04",40.3477,40.3477,39.5431,39.6149,12400.0],["2008-04-07",39.5,39.5,38.1637,38.4367,44800.0],["2008-04-08",37.9481,39.3491,37.9481,38.6594,22300.0],["2008-04-09",39.0114,39.7658,38.8893,38.9971,11500.0],["2008-04-10",38.9037,39.9598,38.9037,39.9598,12000.0],["2008-04-11",39.0473,39.2988,38.2068,38.4367,14500.0],["2008-04-14",38.4367,38.7959,37.2297,37.8619,44500.0],["2008-04-15",38.0775,38.8821,37.8404,37.9984,32900.0],["2008-04-16",38.645,38.645,38.02,38.02,18700.0],["2008-04-17",38.0415,38.2642,36.7842,37.5602,37900.0],["2008-04-18",37.8763,38.6522,37.8763,38.6235,40900.0],["2008-04-21",36.8561,37.2728,36.6837,37.2225,75600.0],["2008-04-22",37.2943,37.4452,36.7052,37.2225,100700.0],["2008-04-23",38.1493,39.0617,38.0775,38.9611,74300.0],["2008-04-24",39.5143,40.6998,39.4784,40.3908,43400.0],["2008-04-25",40.0747,40.3908,39.112,40.0316,28600.0],["2008-04-28",40.125,40.4771,39.5215,39.5431,33900.0],["2008-04-29",39.5143,40.1107,39.4066,39.5862,23700.0],["2008-04-30",40.0244,40.2328,39.306,39.3204,37900.0],["2008-05-01",39.6724,40.7572,39.658,40.4196,26200.0],["2008-05-02",40.1178,40.6351,39.9885,40.5273,14100.0],["2008-05-05",41.0662,41.3967,40.8435,40.9081,20700.0],["2008-05-06",40.592,40.6135,40.125,40.5273,7200.0],["2008-05-07",40.2256,40.3837,39.4425,39.6508,6900.0],["2008-05-08",39.1838,39.9454,39.1838,39.8951,8200.0],["2008-05-09",39.306,39.9382,39.1623,39.2988,6600.0],["2008-05-12",39.1623,40.2184,39.1623,40.2184,10000.0],["2008-05-13",39.9095,39.9095,38.0775,38.1278,32100.0],["2008-05-14",38.3002,38.6809,38.214,38.2355,18600.0],["2008-05-15",39.2342,39.6868,38.6738,39.112,18200.0],["2008-05-16",39.0833,39.9526,39.0833,39.9526,19200.0],["2008-05-19",40.592,41.1883,40.592,40.8003,24500.0],["2008-05-20",42.2444,42.812,41.5475,41.8995,131100.0],["2008-05-21",43.4011,44.3566,43.4011,44.0549,64300.0],["2008-05-22",43.5089,43.5233,42.7401,43.3436,29300.0],["2008-05-23",43.746,43.9256,42.8551,43.1928,10700.0],["2008-05-27",43.5735,44.2345,43.2215,43.9471,20400.0],["2008-05-28",43.825,43.825,43.2431,43.358,12700.0],["2008-05-29",44.1124,45.4128,43.5376,45.2547,33900.0],["2008-05-30",46.1412,46.1412,45.0601,45.161,22100.0],["2008-06-02",44.3249,45.3123,43.6691,44.7574,32500.0],["2008-06-03",45.3124,45.3124,43.7988,43.7988,44100.0],["2008-06-04",43.7123,44.1231,42.7393,43.5322,14500.0],["2008-06-05",43.424,44.1232,43.1285,43.6619,21100.0],["2008-06-06",42.97,43.5754,42.7826,43.3015,14900.0],["2008-06-09",43.1213,43.4889,42.7754,43.2366,10100.0],["2008-06-10",42.3862,42.6673,42.0258,42.2925,20600.0],["2008-06-11",42.7177,42.9411,41.1609,41.5573,17900.0],["2008-06-12",42.1555,42.1555,40.7934,41.0168,21400.0],["2008-06-13",41.3627,41.8384,40.9087,41.442,9300.0],["2008-06-16",41.824,42.5231,41.6366,42.3718,23700.0],["2008-06-17",43.7051,43.9502,43.0709,43.3592,25200.0],["2008-06-18",42.5231,42.5231,42.033,42.1772,20300.0],["2008-06-19",42.4366,42.8403,41.9105,42.833,18800.0],["2008-06-20",42.0979,42.6817,41.2979,41.3195,12600.0],["2008-06-23",42.8763,43.4601,42.415,42.8258,29300.0],["2008-06-24",42.4006,42.8258,41.8168,41.8168,13500.0],["2008-06-25",42.6024,44.0078,42.6024,44.0006,35800.0],["2008-06-26",42.9339,42.9339,41.1537,41.3411,25700.0],["2008-06-27",41.1681,41.6078,40.9375,41.2474,15300.0],["2008-06-30",42.2636,42.9988,41.6871,42.5231,21900.0],["2008-07-01",42.1772,43.0637,41.8024,42.9844,41600.0],["2008-07-02",42.8835,43.0853,41.4709,41.4781,20500.0],["2008-07-03",41.4132,41.8889,40.3753,41.4204,12900.0],["2008-07-07",41.4925,42.2493,41.3339,42.1916,22300.0],["2008-07-08",42.5231,42.5231,41.1177,41.7159,16000.0],["2008-07-09",42.8907,43.006,42.1627,42.1627,24400.0],["2008-07-10",41.0745,41.1177,40.5339,40.8366,21500.0],["2008-07-11",40.1952,40.7141,40.1231,40.1231,18600.0],["2008-07-14",40.6132,41.0889,39.7988,40.0438,24900.0],["2008-07-15",40.2168,40.469,39.2005,39.9861,30000.0],["2008-07-16",39.2798,39.9573,39.1501,39.5465,27400.0],["2008-07-17",39.6474,41.6655,39.6474,41.0024,22600.0],["2008-07-18",40.5483,41.0024,39.6402,40.2889,16000.0],["2008-07-21",41.0456,41.1105,39.9645,40.1375,25300.0],["2008-07-22",39.0997,40.2817,38.4222,40.224,31600.0],["2008-07-23",39.878,40.4979,39.6978,39.8276,15100.0],["2008-07-24",39.2654,39.2654,37.6221,38.7321,23800.0],["2008-07-25",39.0132,39.1357,38.3429,38.8258,17600.0],["2008-07-28",38.9915,39.6042,37.7951,37.9825,20200.0],["2008-07-29",38.5952,39.9213,38.5952,39.6546,32100.0],["2008-07-30",39.7627,39.7627,38.6744,38.905,17300.0],["2008-07-31",38.1987,38.9051,37.9249,38.1267,17900.0],["2008-08-01",38.6096,38.6096,36.8294,38.069,13200.0],["2008-08-04",37.2041,38.0042,36.8222,37.9753,15000.0],["2008-08-05",38.7897,38.8834,37.6582,38.8834,27900.0],["2008-08-06",38.7393,38.7393,37.8384,38.3789,19300.0],["2008-08-07",37.4852,38.6528,37.4852,38.3357,15300.0],["2008-08-08",38.1987,39.006,37.9104,38.5663,24800.0],["2008-08-11",38.1555,38.8546,37.9105,38.5231,19700.0],["2008-08-12",38.6744,39.2222,38.4582,39.0636,29700.0],["2008-08-13",38.6095,38.6095,37.5861,38.0618,16900.0],["2008-08-14",38.2492,38.9123,37.8384,38.6744,17100.0],["2008-08-15",39.0924,39.2438,38.3789,38.7753,12700.0],["2008-08-18",38.7753,38.9843,37.9969,38.5087,14700.0],["2008-08-19",39.042,39.4888,38.7969,39.4672,34200.0],["2008-08-20",40.1015,40.8294,39.7988,40.4979,36600.0],["2008-08-21",40.6492,41.7808,40.6492,41.1033,25100.0],["2008-08-22",41.9278,42.0652,41.3854,41.935,12000.0],["2008-08-25",42.2677,42.2677,41.096,41.7036,17600.0],["2008-08-26",41.3347,41.5445,40.8791,41.1756,14400.0],["2008-08-27",41.1395,41.1395,40.38,40.474,23200.0],["2008-08-28",40.3656,40.7778,39.9967,40.4885,22100.0],["2008-08-29",40.4523,40.5608,39.7869,39.881,13800.0],["2008-09-02",40.6042,40.8574,39.7508,40.1052,24500.0],["2008-09-03",41.1394,41.1828,40.4668,41.1539,22500.0],["2008-09-04",41.436,41.436,40.503,40.7634,19700.0],["2008-09-05",40.7706,40.8501,40.3005,40.4379,10800.0],["2008-09-08",40.8646,40.8646,39.7869,40.4668,18500.0],["2008-09-09",40.4668,40.8646,39.541,39.541,36200.0],["2008-09-10",40.7923,40.8574,39.0564,39.8086,39200.0],["2008-09-11",39.4325,39.5627,38.5212,39.013,41900.0],["2008-09-12",38.6369,39.5483,38.6369,39.3891,42500.0],["2008-09-15",37.6099,38.4778,37.2193,37.6171,15200.0],["2008-09-16",36.3876,37.9715,36.3876,37.5448,31500.0],["2008-09-17",36.3514,37.0096,32.547,33.415,103300.0],["2008-09-18",34.0008,35.2593,33.5813,34.97,66300.0],["2008-09-19",35.8234,37.5231,35.8234,37.4291,29400.0],["2008-09-22",37.6099,38.0511,35.8017,36.0549,57300.0],["2008-09-23",36.1706,38.0077,36.1634,37.2555,40000.0],["2008-09-24",37.9788,38.3332,37.1109,37.7329,25500.0],["2008-09-25",38.7744,39.5483,37.9788,38.7093,20400.0],["2008-09-26",37.4725,38.514,37.4435,38.514,25900.0],["2008-09-29",37.241,37.8269,36.7564,36.7564,9900.0],["2008-09-30",37.4653,37.769,36.5395,37.3712,14200.0],["2008-10-01",36.7058,37.769,36.7058,37.4653,10600.0],["2008-10-02",37.6171,37.9715,36.93,37.3206,28000.0],["2008-10-03",37.0819,38.1234,37.0819,37.3712,17800.0],["2008-10-06",36.5467,36.6769,34.7168,35.7294,64200.0],["2008-10-07",35.0785,36.0983,34.3552,34.3552,27400.0],["2008-10-08",33.0533,34.4782,29.654,33.5162,34600.0],["2008-10-09",33.6464,34.0514,33.2703,33.3571,18200.0],["2008-10-10",32.8725,33.8489,30.5797,31.8093,48400.0],["2008-10-13",31.9829,34.3335,31.9829,33.9863,18300.0],["2008-10-14",34.4709,34.4709,32.3951,33.2703,27300.0],["2008-10-15",32.4241,32.6917,30.5581,30.5581,18800.0],["2008-10-16",31.7731,33.5741,30.7895,32.7495,18300.0],["2008-10-17",32.547,32.547,31.3609,32.5326,39900.0],["2008-10-20",32.7568,33.7115,31.6574,32.8074,27400.0],["2008-10-21",32.7062,33.075,31.9756,32.7134,44600.0],["2008-10-22",32.5615,33.263,31.831,32.547,66600.0],["2008-10-23",33.6391,34.8832,33.4366,34.8108,28500.0],["2008-10-24",33.386,34.1382,33.3498,33.9936,23300.0],["2008-10-27",32.8002,34.1093,32.6628,33.5451,28700.0],["2008-10-28",35.1942,35.1942,32.8291,34.348,56300.0],["2008-10-29",34.7241,35.2159,33.292,34.8325,19200.0],["2008-10-30",34.536,34.6517,34.1382,34.3552,24500.0],["2008-10-31",33.6247,35.7945,33.6247,35.0857,14600.0],["2008-11-03",33.697,34.1237,32.7568,33.2269,41200.0],["2008-11-04",34.3407,35.0929,33.8923,34.5722,17000.0],["2008-11-05",33.9935,34.9917,33.6319,33.6319,29000.0],["2008-11-06",32.9303,33.5307,31.8238,32.359,26800.0],["2008-11-07",32.4747,33.7911,32.4747,33.5162,9000.0],["2008-11-10",34.6517,34.9193,33.1184,33.8995,17800.0],["2008-11-11",34.5143,35.1001,33.8344,34.63,20500.0],["2008-11-12",33.2341,33.5524,31.7008,31.7442,14900.0],["2008-11-13",31.3464,32.0046,30.5363,31.6502,21800.0],["2008-11-14",31.0282,32.1854,30.9341,31.6646,9700.0],["2008-11-17",29.936,29.936,28.3738,29.032,18800.0],["2008-11-18",29.4587,31.2379,29.4587,30.5508,27800.0],["2008-11-19",30.5074,31.52,30.4134,30.464,17100.0],["2008-11-20",30.2687,30.6231,28.5763,28.8801,37100.0],["2008-11-21",29.654,30.4857,28.9235,30.3555,16400.0],["2008-11-24",29.8709,31.6502,29.1694,31.3392,14000.0],["2008-11-25",29.6684,30.8546,28.2147,29.1983,49200.0],["2008-11-26",26.7536,28.7065,26.2184,28.4823,20100.0],["2008-11-28",26.4644,27.0502,26.1317,26.9272,28400.0],["2008-12-01",26.3125,27.3974,26.0159,26.2184,25700.0],["2008-12-02",26.5801,27.5927,26.0593,27.1153,42000.0],["2008-12-03",26.3269,27.6794,26.3269,27.4263,35800.0],["2008-12-04",26.2474,27.3974,26.1606,26.4788,17400.0],["2008-12-05",26.486,27.5637,25.7483,27.5637,15200.0],["2008-12-08",29.3969,31.7394,29.3969,30.9537,42500.0],["2008-12-09",30.0007,30.7718,29.4333,30.3063,30000.0],["2008-12-10",31.4629,32.4814,30.9901,32.2268,14100.0],["2008-12-11",31.4993,32.0886,29.6734,29.6734,25500.0],["2008-12-12",29.8261,31.2229,29.717,31.201,14400.0],["2008-12-15",31.5502,31.5502,30.3645,30.7064,7000.0],["2008-12-16",31.2011,32.2995,31.1938,32.1904,8700.0],["2008-12-17",32.4596,33.2307,32.2559,32.7287,13500.0],["2008-12-18",33.8418,33.9654,32.816,33.0634,8200.0],["2008-12-19",33.2816,33.9363,32.4814,32.4814,11600.0],["2008-12-22",31.9794,31.9794,30.6555,30.9246,11500.0],["2008-12-23",32.2923,32.2923,31.7467,32.1177,6600.0],["2008-12-24",31.7103,31.8485,31.0774,31.6157,6000.0],["2008-12-26",32.3213,32.5469,31.9867,32.5469,7900.0],["2008-12-29",31.5575,32.0231,31.2302,31.5866,36500.0],["2008-12-30",32.525,33.2816,31.8921,33.2816,28700.0],["2008-12-31",33.2816,33.8127,33.0925,33.8127,8400.0],["2009-01-02",33.8127,34.722,33.7035,34.722,13300.0],["2009-01-05",33.9945,34.5038,33.5217,33.9727,17100.0],["2009-01-06",34.8093,35.2821,33.8272,33.9654,15200.0],["2009-01-07",33.8272,33.9654,33.2671,33.4707,12200.0],["2009-01-08",33.318,33.7472,33.0052,33.4562,5700.0],["2009-01-09",32.9615,33.5362,32.8088,32.9833,5200.0],["2009-01-12",33.8199,34.5037,33.2889,34.1764,39600.0],["2009-01-13",34.5547,34.882,34.0527,34.4674,17000.0],["2009-01-14",34.6638,34.6638,33.6381,33.8272,14400.0],["2009-01-15",35.0639,36.206,34.6347,35.3767,24800.0],["2009-01-16",35.3549,35.8132,34.9984,35.8132,8800.0],["2009-01-20",34.6274,34.6274,33.5944,33.7108,11700.0],["2009-01-21",33.3034,34.7002,32.6269,33.9145,14000.0],["2009-01-22",33.4562,33.4562,32.3214,32.3941,9700.0],["2009-01-23",31.4047,32.6342,31.2811,32.5032,5200.0],["2009-01-26",32.5032,32.7942,31.863,32.6196,8700.0],["2009-01-27",32.6051,33.3471,32.6051,32.9688,4400.0],["2009-01-28",34.1837,34.3073,33.9727,34.1909,24500.0],["2009-01-29",33.3544,33.4635,32.7724,33.0416,11500.0],["2009-01-30",33.3835,33.3835,32.3723,32.4159,5800.0],["2009-02-02",31.8267,32.2195,30.9319,31.3974,26700.0],["2009-02-03",32.0231,32.6851,31.6957,32.445,17300.0],["2009-02-04",32.0667,32.5541,31.6594,31.863,9600.0],["2009-02-05",31.6448,32.9761,31.6448,32.4814,13000.0],["2009-02-06",32.736,32.8597,32.154,32.8088,20000.0],["2009-02-09",31.6448,32.0085,31.4848,32.0085,11000.0],["2009-02-10",31.6812,32.0958,30.881,30.881,5800.0],["2009-02-11",31.5066,31.8121,30.8737,31.3174,12800.0],["2009-02-12",31.3611,31.3611,30.2044,30.5172,10800.0],["2009-02-13",30.7282,31.7175,30.5536,30.83,24500.0],["2009-02-17",30.4227,30.9101,29.8407,30.2044,19100.0],["2009-02-18",30.2626,30.8082,30.2626,30.5754,7700.0],["2009-02-19",30.7137,31.412,30.6264,30.6846,8100.0],["2009-02-20",30.0226,30.6118,29.7316,30.459,8200.0],["2009-02-23",29.7388,30.1971,29.5351,29.6297,10700.0],["2009-02-24",29.9716,30.6118,29.9716,30.59,8600.0],["2009-02-25",30.3717,30.8446,30.1171,30.4809,7900.0],["2009-02-26",31.4629,32.0085,31.2956,31.7103,9900.0],["2009-02-27",31.2738,31.7176,31.2302,31.3684,5700.0],["2009-03-02",30.2335,30.2335,29.2151,29.637,9800.0],["2009-03-03",29.637,30.2626,29.6224,29.9789,16500.0],["2009-03-04",30.9319,31.6448,30.7428,31.543,9000.0],["2009-03-05",30.459,31.8194,29.3678,29.4624,9800.0],["2009-03-06",29.5497,30.2262,29.3969,29.7534,11800.0],["2009-03-09",31.4702,31.9649,31.2738,31.2811,26300.0],["2009-03-10",31.3029,32.2704,31.3029,32.0886,8000.0],["2009-03-11",32.1249,32.2049,31.0992,31.5502,11900.0],["2009-03-12",32.2631,34.0745,32.2631,33.7617,10000.0],["2009-03-13",33.5362,33.8199,33.2307,33.4635,6600.0],["2009-03-16",33.107,33.8272,32.736,33.1725,60800.0],["2009-03-17",33.2307,33.7108,33.027,33.6817,21700.0],["2009-03-18",33.5144,34.2928,33.0997,33.5362,16100.0],["2009-03-19",34.1546,34.3583,33.4635,33.7472,6700.0],["2009-03-20",34.3468,34.5096,34.0877,34.0877,10900.0],["2009-03-23",35.0056,35.7014,34.4208,34.7095,37000.0],["2009-03-24",34.4208,35.198,34.369,34.8501,23600.0],["2009-03-25",35.2499,36.5231,35.2499,35.5904,33500.0],["2009-03-26",36.6119,37.2189,36.1826,36.9598,20100.0],["2009-03-27",36.7525,36.7525,36.0049,36.2714,10800.0],["2009-03-30",35.9309,35.9827,34.7687,35.7236,15900.0],["2009-03-31",35.5385,35.8568,34.6058,35.7014,23500.0],["2009-04-01",35.1536,36.3084,34.8723,35.4127,17300.0],["2009-04-02",35.6422,36.6267,35.3979,36.4638,24500.0],["2009-04-03",36.6415,36.6415,35.6052,36.0197,7300.0],["2009-04-06",36.0863,36.4194,35.2128,35.62,19700.0],["2009-04-07",35.5311,36.5675,35.2869,36.0049,14700.0],["2009-04-08",36.1011,36.5675,35.62,36.3898,9300.0],["2009-04-09",36.4416,36.9376,36.19,36.8636,13500.0],["2009-04-13",35.5311,36.1974,35.3683,35.7902,21800.0],["2009-04-14",35.2721,36.1825,35.2498,36.1307,14900.0],["2009-04-15",35.7162,36.5379,35.7162,36.3676,12300.0],["2009-04-16",35.6052,36.0493,35.3165,36.0493,20200.0],["2009-04-17",35.3609,36.2196,35.3609,35.6126,14500.0],["2009-04-20",34.0433,34.2357,33.3105,33.8434,20200.0],["2009-04-21",33.155,34.4874,32.1261,34.2506,27300.0],["2009-04-22",34.7169,34.9538,34.1173,34.5022,14000.0],["2009-04-23",35.3461,35.3461,34.3098,34.9093,17100.0],["2009-04-24",35.6718,36.1603,35.2054,35.5682,16900.0],["2009-04-27",35.5015,36.2122,35.3831,35.3831,13700.0],["2009-04-28",35.3461,36.0123,35.3461,35.5756,5500.0],["2009-04-29",36.1085,36.3232,35.7162,35.9457,8600.0],["2009-04-30",36.8413,36.9228,36.412,36.412,37900.0],["2009-05-01",36.5675,37.2337,36.3306,37.2337,23400.0],["2009-05-04",38.3218,38.7512,37.9369,38.4181,34700.0],["2009-05-05",39.2323,39.5358,39.0102,39.3063,10600.0],["2009-05-06",40.7054,40.8904,39.8615,40.4907,19000.0],["2009-05-07",40.7868,40.8978,39.3285,40.3426,19200.0],["2009-05-08",40.0466,41.2828,40.0466,41.2606,13200.0],["2009-05-11",39.0991,39.9725,38.2108,39.062,19700.0],["2009-05-12",38.951,39.8023,38.6771,39.3359,11400.0],["2009-05-13",38.8622,38.8622,38.196,38.5661,9600.0],["2009-05-14",39.0102,40.0021,39.0102,39.6172,6700.0],["2009-05-15",39.9726,40.9497,39.9726,40.1946,21200.0],["2009-05-18",41.6381,41.7195,40.8016,41.0829,10700.0],["2009-05-19",41.453,42.5189,41.1495,41.8231,26700.0],["2009-05-20",44.2659,45.5095,44.0512,44.0882,26600.0],["2009-05-21",43.7699,43.9328,43.4146,43.6737,10700.0],["2009-05-22",43.3554,44.8729,43.2074,44.1919,6900.0],["2009-05-26",43.6737,44.0512,42.9335,43.4146,45300.0],["2009-05-27",44.0808,45.0283,44.0808,44.4213,12900.0],["2009-05-28",44.4213,44.8877,44.3177,44.3695,20800.0],["2009-05-29",45.3813,45.9021,44.6745,44.7192,21100.0],["2009-06-01",45.7458,45.7458,44.7936,45.7086,12400.0],["2009-06-02",45.6938,46.7055,45.1209,46.0137,15200.0],["2009-06-03",45.0837,45.1953,44.4439,44.615,9200.0],["2009-06-04",45.4557,46.0509,44.6448,46.0509,18100.0],["2009-06-05",46.4972,46.4972,45.2697,45.7086,19500.0],["2009-06-08",44.8233,44.9647,44.2282,44.9647,8300.0],["2009-06-09",45.3813,45.7012,45.0763,45.7012,6100.0],["2009-06-10",46.5716,46.5716,44.5853,45.0763,5600.0],["2009-06-11",44.8233,45.3813,44.4737,45.1209,4900.0],["2009-06-12",45.0093,45.0986,44.5258,44.8605,3400.0],["2009-06-15",43.1494,43.2908,42.2195,42.6435,15700.0],["2009-06-16",43.7818,44.2654,43.1494,43.8264,14500.0],["2009-06-17",43.7446,43.7446,42.8518,43.514,15000.0],["2009-06-18",44.6373,44.6373,44.191,44.3174,4800.0],["2009-06-19",44.6373,44.6373,44.1166,44.2058,3600.0],["2009-06-22",44.563,44.6002,43.4098,43.5214,4400.0],["2009-06-23",44.1835,44.191,42.5468,43.5214,25900.0],["2009-06-24",44.3323,45.3218,44.3323,44.6894,19400.0],["2009-06-25",44.6373,45.9616,44.6373,45.5896,8900.0],["2009-06-26",44.6969,45.2771,44.6969,44.8456,6300.0],["2009-06-29",44.8233,45.7533,44.8233,45.4111,9600.0],["2009-06-30",44.2654,46.0732,43.1569,46.0137,61500.0],["2009-07-01",45.7533,46.1178,45.3962,45.3962,6400.0],["2009-07-02",45.3813,45.3813,44.1612,44.1612,7300.0],["2009-07-06",43.752,44.0571,43.4768,43.5065,2200.0],["2009-07-07",43.1122,43.8487,42.8518,43.0155,12800.0],["2009-07-08",43.5884,44.1166,42.8891,44.1166,19200.0],["2009-07-09",44.4514,44.6969,43.5214,44.0868,14100.0],["2009-07-10",43.9752,44.8605,43.9678,44.3546,8500.0],["2009-07-13",45.0093,45.8053,45.0093,45.7086,8000.0],["2009-07-14",45.0316,45.7682,45.0316,45.4631,2300.0],["2009-07-15",46.5195,48.372,46.5195,47.6355,27400.0],["2009-07-16",47.6355,48.3571,47.5239,48.3497,10000.0],["2009-07-17",48.0595,48.3348,47.7322,48.1265,5900.0],["2009-07-20",47.2933,47.9033,46.8171,47.7917,18400.0],["2009-07-21",48.3571,49.6218,48.3497,49.1755,15600.0],["2009-07-22",48.5505,50.6782,48.5505,48.7365,13000.0],["2009-07-23",50.3956,51.8314,49.473,49.607,25000.0],["2009-07-24",49.1011,50.0831,48.8407,50.0682,21800.0],["2009-07-27",51.6752,51.6752,50.2914,50.5443,16000.0],["2009-07-28",51.1842,51.1842,49.8822,50.0831,10400.0],["2009-07-29",49.2127,49.3243,48.6621,48.6621,10900.0],["2009-07-30",49.1308,49.3838,48.4464,48.5952,5000.0],["2009-07-31",48.4687,49.1755,48.4538,48.9076,4200.0],["2009-08-03",50.7006,50.9089,50.0013,50.3658,15300.0],["2009-08-04",49.3615,49.659,48.8332,49.1829,12800.0],["2009-08-05",48.4538,49.0267,48.4464,48.7588,11000.0],["2009-08-06",50.403,50.403,49.4805,49.9566,16000.0],["2009-08-07",49.9938,50.7006,49.6962,50.4997,5700.0],["2009-08-10",49.659,50.2096,49.1085,49.6218,12000.0],["2009-08-11",48.5431,49.5846,48.1711,48.6547,31500.0],["2009-08-12",47.5537,48.0224,46.9511,46.9808,49400.0],["2009-08-13",49.1159,49.1159,48.067,48.3794,24400.0],["2009-08-14",48.8928,48.8928,48.1042,48.186,5600.0],["2009-08-17",46.8692,47.9256,46.8692,46.9882,10500.0],["2009-08-18",48.3348,48.9225,47.5313,48.2009,22800.0],["2009-08-19",48.1637,48.7291,47.6876,48.5059,8100.0],["2009-08-20",48.8556,48.9225,48.2306,48.8779,9100.0],["2009-08-21",48.9672,49.1457,48.7365,49.0267,15700.0],["2009-08-24",50.775,51.4817,50.4774,50.8866,16400.0],["2009-08-25",52.1513,52.4489,52.0025,52.4489,17100.0],["2009-08-26",52.8601,52.8601,51.746,51.746,9000.0],["2009-08-27",51.2225,51.2225,49.9139,50.1083,10200.0],["2009-08-28",50.6393,50.9683,50.2878,50.2878,9300.0],["2009-08-31",48.7549,49.3531,48.1492,49.1063,13000.0],["2009-09-01",49.1662,49.9139,48.7624,48.7923,10400.0],["2009-09-02",48.0071,48.5305,47.7005,48.037,11300.0],["2009-09-03",49.039,49.039,48.0893,48.9493,6100.0],["2009-09-04",49.3531,49.6971,49.1512,49.6971,5200.0],["2009-09-08",49.7045,50.4,49.2035,49.3979,11400.0],["2009-09-09",49.7569,50.714,49.4279,49.8092,26200.0],["2009-09-10",48.5156,49.1362,47.9323,49.1362,32100.0],["2009-09-11",48.8222,49.211,48.2987,48.5829,9600.0],["2009-09-14",46.3321,46.6536,45.5694,45.9881,52500.0],["2009-09-15",46.5489,46.691,45.9881,46.362,64100.0],["2009-09-16",47.1322,47.1546,46.5489,46.8406,63200.0],["2009-09-17",47.4986,47.5061,46.8854,47.0275,46500.0],["2009-09-18",46.7733,47.7753,46.7733,47.2668,32800.0],["2009-09-21",47.1098,47.521,47.0051,47.521,15400.0],["2009-09-22",48.4034,49.1661,48.4034,48.9194,16200.0],["2009-09-23",49.9139,50.8412,49.4428,50.6168,66900.0],["2009-09-24",51.1552,51.1851,49.899,51.073,22600.0],["2009-09-25",50.9982,50.9982,50.1906,50.8412,16000.0],["2009-09-28",50.7589,51.5366,50.7589,51.1926,8100.0],["2009-09-29",51.5291,51.5291,50.7589,51.3123,21800.0],["2009-09-30",51.3422,51.5889,50.9085,50.9608,83800.0],["2009-10-01",50.8486,51.4768,50.4,50.6093,61900.0],["2009-10-02",50.1831,50.5869,49.7943,50.5047,12800.0],["2009-10-05",51.0131,51.3571,50.6019,51.1328,16400.0],["2009-10-06",52.3442,52.4937,51.7833,51.7833,28200.0],["2009-10-07",51.9703,52.2769,51.3721,51.7086,4900.0],["2009-10-08",51.4394,51.9105,51.3272,51.6787,16400.0],["2009-10-09",51.6712,52.419,51.6712,52.1124,10800.0],["2009-10-12",50.4598,51.058,50.1083,50.8187,80500.0],["2009-10-13",51.058,51.0805,49.5625,49.899,46600.0],["2009-10-14",50.4448,50.4448,49.6522,50.0635,28600.0],["2009-10-15",48.725,49.8242,48.6053,49.54,53200.0],["2009-10-16",49.3531,49.3531,49.0839,49.211,23900.0],["2009-10-19",49.7419,50.4598,49.6671,50.4448,26700.0],["2009-10-20",49.0914,49.5325,48.695,49.1138,45600.0],["2009-10-21",47.6033,48.2015,47.3491,47.9398,55700.0],["2009-10-22",47.6332,48.7923,47.1247,48.5679,61400.0],["2009-10-23",48.9642,48.9642,47.8575,48.0071,8600.0],["2009-10-26",48.1118,48.4558,47.0948,47.7528,9900.0],["2009-10-27",47.5958,47.9697,47.349,47.6631,12500.0],["2009-10-28",46.8854,46.9079,45.4348,45.4647,85700.0],["2009-10-29",45.6142,46.4293,45.4722,45.4722,35500.0],["2009-10-30",45.7638,46.1227,45.2478,45.2478,13900.0],["2009-11-02",45.0384,45.0384,44.3056,44.9562,24500.0],["2009-11-03",46.1751,47.4762,46.0255,46.8929,31000.0],["2009-11-04",48.0819,48.0819,46.9752,46.9752,17300.0],["2009-11-05",47.035,47.2294,46.5639,46.9901,11700.0],["2009-11-06",46.9079,47.1098,46.6985,47.0574,4100.0],["2009-11-09",46.8032,47.3341,46.6611,46.7733,35800.0],["2009-11-10",46.0853,46.4143,45.8759,46.1825,15900.0],["2009-11-11",47.1098,47.8127,47.0649,47.2593,12900.0],["2009-11-12",47.1696,47.4911,46.9079,47.1846,14100.0],["2009-11-13",47.4537,47.7005,47.1845,47.2294,22200.0],["2009-11-16",47.1247,47.8501,47.1247,47.6557,10600.0],["2009-11-17",46.2797,46.7508,46.1451,46.691,25900.0],["2009-11-18",45.6067,46.0629,45.173,45.5693,31000.0],["2009-11-19",45.0908,45.8759,44.9337,45.3824,25800.0],["2009-11-20",44.8664,45.3525,44.844,44.9786,18900.0],["2009-11-23",44.9711,45.4946,44.9711,45.2104,28900.0],["2009-11-24",45.517,45.8086,45.2104,45.7937,13800.0],["2009-11-25",46.3919,46.8555,46.0853,46.8555,31100.0],["2009-11-27",45.938,45.938,45.2611,45.5318,25600.0],["2009-11-30",45.8176,46.1034,45.6296,45.8853,29400.0],["2009-12-01",46.4569,47.0059,46.1862,46.6224,23300.0],["2009-12-02",46.5396,47.382,46.3291,46.4344,22800.0],["2009-12-03",46.6224,47.006,46.1786,46.4419,15600.0],["2009-12-04",47.0059,47.382,46.8405,46.9834,41500.0],["2009-12-07",47.3745,47.57,46.4193,47.2692,18200.0],["2009-12-08",46.9984,47.0511,46.5697,47.0511,7400.0],["2009-12-09",47.2917,47.3444,46.7878,47.2015,10300.0],["2009-12-10",47.5474,47.8332,47.382,47.4722,6200.0],["2009-12-11",47.4045,48.1341,47.4045,47.6227,20400.0],["2009-12-14",47.3594,47.6076,47.1714,47.5475,6200.0],["2009-12-15",46.2012,46.7578,45.953,46.2087,28300.0],["2009-12-16",46.6675,46.7653,45.9981,46.0658,17000.0],["2009-12-17",45.7048,46.0508,45.3288,46.0508,19100.0],["2009-12-18",46.2538,46.2538,45.6823,45.7951,23200.0],["2009-12-21",46.3065,47.1564,46.3065,46.5923,16100.0],["2009-12-22",47.9611,48.3748,47.4572,48.3221,21500.0],["2009-12-23",48.3898,49.1043,48.3898,48.5929,32400.0],["2009-12-24",49.0817,49.7135,48.7132,49.5255,8600.0],["2009-12-28",49.9541,51.0221,49.7586,49.8263,16900.0],["2009-12-29",49.8263,50.3678,49.3525,49.6909,47100.0],["2009-12-30",49.5405,49.5555,48.9388,49.2622,19800.0],["2009-12-31",49.1118,49.2622,48.7658,48.9238,8800.0],["2010-01-04",48.5101,49.4803,48.5101,49.1494,19600.0],["2010-01-05",48.3748,48.8862,48.3748,48.5703,14900.0],["2010-01-06",50.082,50.1798,49.2622,49.5932,15700.0],["2010-01-07",49.6684,50.1272,49.4127,50.1272,10600.0],["2010-01-08",49.7586,50.1121,49.5706,50.1121,7900.0],["2010-01-11",50.1497,50.1497,49.0817,49.5781,16400.0],["2010-01-12",47.7881,47.9686,47.036,47.758,48500.0],["2010-01-13",47.9461,48.4199,47.6151,48.1341,10600.0],["2010-01-14",46.7728,47.4572,46.7728,47.3444,29100.0],["2010-01-15",47.2692,47.4196,46.9759,47.2316,18400.0],["2010-01-19",48.9238,49.3374,48.5478,49.0742,25600.0],["2010-01-20",49.6007,49.6007,48.6906,49.0516,17500.0],["2010-01-21",49.5556,49.5556,48.5853,48.6906,23500.0],["2010-01-22",48.6229,49.0817,48.465,48.5929,16600.0],["2010-01-25",48.7358,48.7358,47.5324,48.1491,19900.0],["2010-01-26",47.6979,48.0138,47.2993,47.2993,9200.0],["2010-01-27",47.0059,47.2316,46.0658,47.2316,18000.0],["2010-01-28",47.382,48.2995,47.3745,47.6076,52200.0],["2010-01-29",47.6076,47.6151,46.4193,46.9458,95700.0],["2010-02-01",46.3817,46.9157,45.953,46.9157,28400.0],["2010-02-02",47.8333,48.6154,47.7656,48.4049,25700.0],["2010-02-03",47.0511,47.5174,46.7427,46.8029,29900.0],["2010-02-04",46.4569,46.4569,46.1034,46.1937,23000.0],["2010-02-05",46.1561,46.3291,45.8552,45.8552,52700.0],["2010-02-08",46.2388,46.2388,45.765,45.765,11100.0],["2010-02-09",46.0733,46.4795,45.6597,46.2614,15400.0],["2010-02-10",46.8254,47.0059,46.5547,46.8931,10600.0],["2010-02-11",47.8257,48.6906,47.6001,48.5703,17100.0],["2010-02-12",48.4876,48.4876,47.9987,48.1341,9000.0],["2010-02-16",48.2845,48.2845,47.7656,47.9686,11600.0],["2010-02-17",48.7433,48.7659,47.8784,48.4876,15000.0],["2010-02-18",48.1341,48.623,48.1341,48.3748,11200.0],["2010-02-19",48.1717,48.3372,47.9761,48.0589,9400.0],["2010-02-22",47.0586,47.4572,47.006,47.2767,32200.0],["2010-02-23",46.8856,47.2842,46.7427,46.8104,24300.0],["2010-02-24",47.4873,47.7129,47.1714,47.4497,8000.0],["2010-02-25",46.2538,46.6825,46.0658,46.6073,21400.0],["2010-02-26",46.7051,46.8555,46.2614,46.6449,24100.0],["2010-03-01",46.7126,47.4196,46.7126,47.4196,7700.0],["2010-03-02",46.7878,46.8706,46.502,46.502,19200.0],["2010-03-03",46.0733,46.4343,45.953,46.1937,11800.0],["2010-03-04",45.1182,45.5018,44.7196,45.4942,48400.0],["2010-03-05",45.5243,45.6446,45.3588,45.5619,15600.0],["2010-03-08",44.9678,45.0956,44.524,44.5767,44100.0],["2010-03-09",44.9678,44.9678,44.5842,44.7497,22200.0],["2010-03-10",45.8778,46.1937,45.5168,46.0207,34100.0],["2010-03-11",46.4494,47.1639,46.4043,47.1639,14500.0],["2010-03-12",47.2316,47.4722,46.8555,47.0511,15600.0],["2010-03-15",47.8483,47.9235,47.4497,47.758,23300.0],["2010-03-16",48.1266,48.2845,47.6753,48.1792,26400.0],["2010-03-17",48.3597,49.2622,48.104,48.8035,50100.0],["2010-03-18",47.7956,48.8711,47.4045,48.6756,65100.0],["2010-03-19",48.5853,48.5853,47.8333,48.0213,30300.0],["2010-03-22",47.9235,48.4199,47.7656,48.277,15600.0],["2010-03-23",47.2541,47.5851,46.9383,47.4196,43800.0],["2010-03-24",48.0213,48.7207,48.0213,48.3898,43100.0],["2010-03-25",48.984,49.2622,48.5177,48.8486,13500.0],["2010-03-26",48.8862,49.1569,48.7057,48.8862,22500.0],["2010-03-29",49.2795,49.4534,49.0072,49.0223,10100.0],["2010-03-30",49.287,49.3778,49.0828,49.1963,7800.0],["2010-03-31",48.44,48.6215,48.0618,48.4097,22200.0],["2010-04-01",48.7879,49.1584,48.7047,48.9391,17200.0],["2010-04-05",49.1584,49.6803,48.9467,49.2643,17500.0],["2010-04-06",49.0904,49.6878,49.0904,49.4231,22900.0],["2010-04-07",49.1584,49.3702,48.8635,48.8635,42900.0],["2010-04-08",48.6366,49.1584,48.629,49.0752,10100.0],["2010-04-09",49.1585,49.1585,48.9845,49.0828,12000.0],["2010-04-12",48.5912,49.0828,48.5912,48.8332,20600.0],["2010-04-13",48.6517,49.287,48.6517,48.6971,23600.0],["2010-04-14",49.2341,49.2416,48.8257,49.2341,14600.0],["2010-04-15",48.8484,49.5442,48.6971,49.2416,11700.0],["2010-04-16",48.9089,49.1585,48.4778,48.4778,16700.0],["2010-04-19",48.4778,48.5307,47.9635,48.319,13200.0],["2010-04-20",48.5534,48.7047,48.266,48.4097,9000.0],["2010-04-21",48.4475,48.4475,48.024,48.387,13900.0],["2010-04-22",48.4021,48.7652,48.1828,48.5232,6100.0],["2010-04-23",48.7803,48.7803,48.4022,48.4173,13500.0],["2010-04-26",48.4853,49.2492,48.0316,48.1375,18400.0],["2010-04-27",47.6459,47.6459,46.8367,47.0182,18000.0],["2010-04-28",46.7308,46.8442,46.1333,46.1333,20200.0],["2010-04-29",46.4736,46.6173,46.156,46.3224,18700.0],["2010-04-30",46.4661,46.761,46.1333,46.6249,4500.0],["2010-05-03",46.882,46.882,46.2619,46.6249,17400.0],["2010-05-04",46.1333,46.1333,45.377,45.4527,26600.0],["2010-05-05",45.2863,45.2863,44.6208,44.6888,18700.0],["2010-05-06",45.067,45.067,41.7998,43.6678,59400.0],["2010-05-07",43.8645,44.1594,42.4426,42.7905,44100.0],["2010-05-10",45.43,46.2014,45.0065,45.1804,75600.0],["2010-05-11",45.1955,45.2258,44.5829,44.9535,36100.0],["2010-05-12",44.8627,45.1123,44.3409,44.5224,39100.0],["2010-05-13",44.3485,44.3485,43.3048,43.804,43200.0],["2010-05-14",43.562,43.7662,43.0931,43.3502,42900.0],["2010-05-17",43.4788,43.7888,43.1006,43.6149,40600.0],["2010-05-18",43.6981,44.0081,42.8057,43.1082,35100.0],["2010-05-19",42.42,42.9191,42.2384,42.8132,36600.0],["2010-05-20",42.2158,42.2233,41.3233,41.3233,52600.0],["2010-05-21",41.3233,42.1379,41.3157,42.1379,43500.0],["2010-05-24",40.7371,41.3081,40.5316,40.5544,23100.0],["2010-05-25",39.1765,39.7398,38.438,39.7398,29600.0],["2010-05-26",39.009,39.2983,37.6843,37.7681,115900.0],["2010-05-27",38.8948,39.7399,38.8948,39.7322,39300.0],["2010-05-28",39.5876,39.7094,39.0927,39.5495,14300.0],["2010-06-01",37.4636,37.9127,37.2428,37.2656,46600.0],["2010-06-02",37.3113,38.339,37.3113,38.339,25700.0],["2010-06-03",38.5218,39.0547,38.5218,38.7425,18200.0],["2010-06-04",38.3086,38.438,37.5397,37.5701,21300.0],["2010-06-07",37.4407,37.6082,36.923,36.923,29100.0],["2010-06-08",37.6387,38.0269,37.5625,37.8747,18100.0],["2010-06-09",38.0345,38.301,37.2961,37.7224,14800.0],["2010-06-10",38.3314,38.7045,38.0345,38.7045,7500.0],["2010-06-11",37.9812,38.8415,37.9203,38.8263,9200.0],["2010-06-14",38.9024,39.0775,38.5903,38.674,7300.0],["2010-06-15",38.6588,39.4277,38.4609,39.2983,12700.0],["2010-06-16",38.8263,38.8796,38.1411,38.773,22400.0],["2010-06-17",38.8263,38.8263,38.0878,38.4913,6100.0],["2010-06-18",38.6969,38.6969,37.966,38.164,6200.0],["2010-06-21",39.5876,39.717,39.1841,39.2907,25900.0],["2010-06-22",39.9758,40.3489,39.4582,39.6028,26900.0],["2010-06-23",40.3489,40.3489,39.9378,39.9606,48300.0],["2010-06-24",39.6256,39.8921,39.5419,39.5876,15000.0],["2010-06-25",39.8617,40.052,39.5647,39.8617,14100.0],["2010-06-28",39.7627,39.7627,39.4125,39.5038,16700.0],["2010-06-29",39.0699,39.0851,38.5218,38.6131,24100.0],["2010-06-30",38.7121,38.8187,38.2705,38.2781,8400.0],["2010-07-01",38.5979,38.5979,37.8899,38.0726,15900.0],["2010-07-02",38.065,38.3695,37.9203,38.1335,10900.0],["2010-07-06",38.3238,38.3695,37.5245,37.5245,12100.0],["2010-07-07",37.3037,37.8747,37.3037,37.7985,9400.0],["2010-07-08",37.8823,38.7654,37.8823,38.6131,20200.0],["2010-07-09",38.2705,38.6055,37.6615,38.3086,21600.0],["2010-07-12",38.4456,38.5979,38.3314,38.5294,13200.0],["2010-07-13",38.9709,39.3668,38.7958,39.2526,18500.0],["2010-07-14",38.3847,38.9024,38.3847,38.6512,17700.0],["2010-07-15",38.5827,38.8948,38.3543,38.7273,9200.0],["2010-07-16",38.8567,38.8567,37.8975,37.8975,12600.0],["2010-07-19",37.9889,38.3695,37.5625,38.202,15600.0],["2010-07-20",37.8214,38.1792,37.6691,38.0421,33600.0],["2010-07-21",38.4304,38.5142,37.8138,37.8975,21300.0],["2010-07-22",38.4228,39.1993,38.4228,39.0547,9800.0],["2010-07-23",38.7273,39.5648,38.7273,39.443,11900.0],["2010-07-26",39.344,40.0367,39.344,39.9226,12000.0],["2010-07-27",40.6153,41.1178,40.562,40.7219,15600.0],["2010-07-28",40.996,41.4375,40.7143,40.7143,52600.0],["2010-07-29",42.9678,42.9678,41.5213,41.7268,50400.0],["2010-07-30",41.5061,41.9704,41.5061,41.8791,42500.0],["2010-08-02",42.2369,42.2369,41.1559,41.9628,26500.0],["2010-08-03",41.3995,41.4908,41.1559,41.3386,14700.0],["2010-08-04",42.0694,42.2445,41.8791,42.0313,15500.0],["2010-08-05",42.4425,42.4425,42.0237,42.0542,11100.0],["2010-08-06",41.8867,42.1608,41.7725,42.1075,13200.0],["2010-08-09",42.0923,42.1379,41.8715,41.9248,13700.0],["2010-08-10",41.567,41.6964,40.8133,41.4147,13700.0],["2010-08-11",40.5925,40.5925,39.6485,39.9378,23900.0],["2010-08-12",39.8464,40.1662,39.5038,39.58,8800.0],["2010-08-13",39.3896,40.3413,39.3896,39.6637,10900.0],["2010-08-16",40.052,41.2015,39.9911,40.189,47700.0],["2010-08-17",38.7578,39.5876,38.7121,39.4886,35000.0],["2010-08-18",39.2983,39.5876,39.0775,39.5191,12400.0],["2010-08-19",39.5876,39.6256,39.0775,39.1232,18900.0],["2010-08-20",39.0699,39.2907,38.8796,39.1917,10800.0],["2010-08-23",39.1765,39.2755,38.4532,38.6283,9700.0],["2010-08-24",38.4837,38.4837,37.73,38.2172,12500.0],["2010-08-25",37.8366,38.5294,37.5701,38.1183,13800.0],["2010-08-26",38.0878,38.0878,37.7224,37.9888,11500.0],["2010-08-27",38.0349,38.656,37.8585,38.61,14800.0],["2010-08-30",38.6713,38.7327,38.3569,38.4873,8700.0],["2010-08-31",38.1652,38.1652,37.7281,37.8431,10500.0],["2010-09-01",38.4183,38.8017,38.0502,38.7864,18200.0],["2010-09-02",38.7097,39.0317,38.7097,38.817,9700.0],["2010-09-03",39.0624,39.6299,38.9627,39.3385,2700.0],["2010-09-07",39.3845,39.4305,38.5947,38.633,5000.0],["2010-09-08",38.7633,39.2234,38.7633,39.0624,4400.0],["2010-09-09",39.2925,39.2925,38.9167,39.0854,5000.0],["2010-09-10",39.0164,39.5609,38.9627,39.3078,10400.0],["2010-09-13",39.3615,39.6069,38.9244,39.3385,15100.0],["2010-09-14",39.3768,39.3768,38.61,38.8477,22800.0],["2010-09-15",39.1698,39.4152,39.1698,39.3001,10100.0],["2010-09-16",39.3538,39.5302,39.1084,39.1084,17800.0],["2010-09-17",39.4535,39.5609,39.1314,39.3078,4700.0],["2010-09-20",39.6145,40.4964,39.6145,40.343,15200.0],["2010-09-21",40.4504,40.4734,39.9903,39.9903,13700.0],["2010-09-22",39.9979,40.159,39.7909,39.7986,35000.0],["2010-09-23",39.7756,40.044,39.7756,39.998,7300.0],["2010-09-24",40.3584,40.7571,40.2587,40.6651,10300.0],["2010-09-27",40.6651,41.0868,40.274,40.7801,12900.0],["2010-09-28",40.7341,40.7418,40.4887,40.6038,4700.0],["2010-09-29",40.3354,40.7188,40.3354,40.6498,4100.0],["2010-09-30",41.0792,41.0792,40.5654,40.6651,4700.0],["2010-10-01",40.7264,41.0178,40.5654,40.7264,7500.0],["2010-10-04",42.1758,42.1758,41.4319,41.5853,22500.0],["2010-10-05",42.2601,42.8352,42.2601,42.7509,13500.0],["2010-10-06",42.6742,43.119,42.5668,42.7202,33200.0],["2010-10-07",42.7202,42.8045,41.8997,42.2984,8400.0],["2010-10-08",42.2524,42.5362,42.1374,42.5362,4600.0],["2010-10-11",42.2294,42.5208,42.1988,42.2831,2900.0],["2010-10-12",41.7157,41.7923,41.3783,41.7693,14500.0],["2010-10-13",42.1527,42.1527,41.7157,41.9304,8600.0],["2010-10-14",41.4166,41.7003,41.4166,41.6006,3500.0],["2010-10-15",41.3246,41.6006,41.3246,41.593,2800.0],["2010-10-18",40.6191,41.1789,40.6191,41.0332,13000.0],["2010-10-19",39.9136,40.1667,39.4918,39.8676,14500.0],["2010-10-20",40.0133,40.9948,40.0133,40.7188,3100.0],["2010-10-21",41.4089,41.4089,40.4887,40.5194,6800.0],["2010-10-22",40.4274,40.8491,40.4274,40.6344,2300.0],["2010-10-25",41.501,41.846,41.501,41.7463,6800.0],["2010-10-26",41.5393,41.6926,41.2172,41.4549,7700.0],["2010-10-27",41.0178,41.0178,40.4964,40.8108,3600.0],["2010-10-28",40.9181,41.3782,40.4964,41.3782,6200.0],["2010-10-29",41.4089,41.6543,41.0408,41.5086,23900.0],["2010-11-01",41.4703,41.8307,40.9565,40.9565,6600.0],["2010-11-02",40.2817,40.9872,40.2817,40.7648,13900.0],["2010-11-03",40.5271,40.5271,40.159,40.2357,14400.0],["2010-11-04",40.7955,41.0332,40.6421,40.6498,6100.0],["2010-11-05",40.5117,40.8721,40.5117,40.7955,9200.0],["2010-11-08",40.4811,40.6421,40.4811,40.6268,5600.0],["2010-11-09",40.4811,40.4811,39.5302,39.5302,16700.0],["2010-11-10",39.7372,39.8753,39.4919,39.8753,25400.0],["2010-11-11",38.8094,39.2388,38.495,38.5103,35000.0],["2010-11-12",38.3569,38.5256,38.0042,38.2036,9800.0],["2010-11-15",38.5333,38.5333,37.8201,37.8585,5900.0],["2010-11-16",37.6745,38.1039,37.4597,37.4674,12400.0],["2010-11-17",37.3831,37.8201,37.3831,37.5364,6500.0],["2010-11-18",37.9889,38.1806,37.9198,37.9198,5800.0],["2010-11-19",37.8968,38.4566,37.8968,38.4029,6000.0],["2010-11-22",38.2649,38.3109,37.8892,38.0349,27600.0],["2010-11-23",37.9582,38.0962,37.7818,37.8048,16400.0],["2010-11-24",37.9582,38.2419,37.8892,38.1806,4700.0],["2010-11-26",37.4468,37.6476,37.0837,37.5781,15900.0],["2010-11-29",36.9138,36.9138,36.2959,36.3577,13200.0],["2010-11-30",36.0564,36.3654,36.041,36.1491,14600.0],["2010-12-01",36.4967,37.0606,36.4658,36.8829,11600.0],["2010-12-02",36.7516,36.9447,36.4658,36.7902,5500.0],["2010-12-03",36.7052,36.9292,36.7052,36.8752,4200.0],["2010-12-06",37.8484,37.8484,37.2382,37.4622,6700.0],["2010-12-07",38.1574,38.2964,37.1996,37.2459,15300.0],["2010-12-08",37.3541,37.7635,37.3232,37.6553,5000.0],["2010-12-09",37.439,37.439,36.8984,36.9601,7400.0],["2010-12-10",36.9601,37.1301,36.8134,37.1301,12200.0],["2010-12-13",38.6208,38.7135,38.3582,38.3891,22200.0],["2010-12-14",38.7058,38.7753,38.3505,38.559,16100.0],["2010-12-15",39.4319,39.6404,39.3932,39.6404,18500.0],["2010-12-16",39.9571,40.5442,39.9108,39.9957,14500.0],["2010-12-17",39.7949,40.1657,39.7949,40.073,9200.0],["2010-12-20",41.3243,41.3243,40.7064,40.8995,13800.0],["2010-12-21",40.8145,40.8145,39.7872,40.0189,26600.0],["2010-12-22",39.8335,39.8953,39.5477,39.6173,8100.0],["2010-12-23",40.0112,40.2506,39.8181,40.2506,16900.0],["2010-12-27",40.0035,40.0035,39.1693,39.2233,12200.0],["2010-12-28",39.1461,39.3933,38.8526,39.0611,28900.0],["2010-12-29",39.1538,40.1502,39.1538,39.9108,45300.0],["2010-12-30",40.7836,41.0231,40.6523,40.7836,20000.0],["2010-12-31",40.9999,41.0385,40.7141,41.0385,11300.0],["2011-01-03",42.0195,42.2512,41.8264,42.0967,27800.0],["2011-01-04",42.2667,42.3284,41.8418,42.0349,39500.0],["2011-01-05",42.2898,42.4829,42.2126,42.3825,16100.0],["2011-01-06",43.124,43.2785,43.0622,43.2167,7200.0],["2011-01-07",43.3635,43.3635,42.9541,43.0622,19300.0],["2011-01-10",41.2316,41.2316,40.6523,40.884,15100.0],["2011-01-11",41.4015,42.2512,41.4015,42.2512,20100.0],["2011-01-12",41.7182,41.7182,41.4865,41.641,7800.0],["2011-01-13",41.4865,41.7105,41.3784,41.7105,5500.0],["2011-01-14",41.4402,41.7105,41.4402,41.7105,2300.0],["2011-01-18",41.7105,41.9036,41.6873,41.9036,11900.0],["2011-01-19",42.4829,42.6451,42.2744,42.367,26700.0],["2011-01-20",41.9422,41.9422,41.4402,41.5251,7000.0],["2011-01-21",41.5328,41.7028,41.4093,41.4093,6800.0],["2011-01-24",40.7527,41.0771,40.5519,40.8609,11500.0],["2011-01-25",40.4824,40.4901,40.0575,40.3665,14100.0],["2011-01-26",40.2275,40.3124,39.7872,40.0266,37100.0],["2011-01-27",40.1116,40.1116,39.3932,39.5168,30800.0],["2011-01-28",39.007,39.3932,37.6399,37.6785,149900.0],["2011-01-31",39.1615,39.2542,38.8603,39.2542,59000.0],["2011-02-01",39.0534,39.0534,38.644,38.8448,12100.0],["2011-02-02",38.6208,38.6981,38.1728,38.1728,4400.0],["2011-02-03",37.833,37.9875,37.3541,37.9566,14800.0],["2011-02-04",37.7557,37.8639,37.6012,37.8021,15700.0],["2011-02-07",38.4664,38.7753,38.4664,38.7367,14700.0],["2011-02-08",38.9607,39.3933,38.9607,39.316,21600.0],["2011-02-09",39.5091,39.5091,39.2465,39.3778,11500.0],["2011-02-10",39.2388,39.3778,39.0997,39.1692,9500.0],["2011-02-11",39.1615,39.3237,38.9761,39.2542,10900.0],["2011-02-14",39.316,39.4087,39.2311,39.316,6900.0],["2011-02-15",39.2388,39.3006,39.1538,39.1538,2800.0],["2011-02-16",39.9726,40.4283,39.8567,40.0189,16400.0],["2011-02-17",40.1039,40.1039,39.9108,39.9648,2600.0],["2011-02-18",39.9571,40.1734,39.9571,39.9957,5800.0],["2011-02-22",39.4319,39.849,39.3006,39.3855,6100.0],["2011-02-23",39.2001,39.7331,38.3968,38.6054,8400.0],["2011-02-24",38.3505,38.9761,38.3505,38.5822,5200.0],["2011-02-25",38.5436,39.0148,38.5436,39.0148,3000.0],["2011-02-28",39.2388,40.1348,39.2388,39.7717,19600.0],["2011-03-01",39.1847,39.54,39.0688,39.1229,7600.0],["2011-03-02",38.9298,38.9298,38.4663,38.5822,4400.0],["2011-03-03",39.4241,39.7408,39.4241,39.7408,2700.0],["2011-03-04",39.54,39.5709,39.3546,39.5709,2100.0],["2011-03-07",39.1693,39.1924,38.7908,39.0997,31700.0],["2011-03-08",39.5632,40.0807,39.5632,40.073,21200.0],["2011-03-09",39.5323,39.5323,39.1615,39.2233,26200.0],["2011-03-10",38.8371,38.9298,38.6826,38.7058,3100.0],["2011-03-11",38.6208,38.6595,37.9257,38.1033,6500.0],["2011-03-14",38.281,38.3891,38.2115,38.3273,3800.0],["2011-03-15",39.0148,39.4937,38.9839,39.4937,8300.0],["2011-03-16",39.6868,39.6945,38.9607,39.0843,8100.0],["2011-03-17",39.5709,40.6909,39.5709,40.2506,12000.0],["2011-03-18",40.6755,40.7913,40.5364,40.7913,5000.0],["2011-03-21",41.5251,41.8341,41.5251,41.7259,8800.0],["2011-03-22",42.0967,42.4366,41.6333,42.004,23700.0],["2011-03-23",41.6487,41.6719,41.2162,41.5097,6600.0],["2011-03-24",40.9999,41.1157,40.1657,40.2506,14900.0],["2011-03-25",40.4451,40.9895,40.3906,40.8106,9200.0],["2011-03-28",41.5884,41.9307,41.5729,41.814,15600.0],["2011-03-29",42.0084,42.1562,41.9618,42.1562,6600.0],["2011-03-30",42.3662,42.7007,42.164,42.7007,10600.0],["2011-03-31",42.934,43.4629,42.9107,42.9107,19000.0],["2011-04-01",43.4473,43.5329,42.934,43.5329,12300.0],["2011-04-04",43.4785,43.4785,42.9962,43.004,4400.0],["2011-04-05",42.7318,42.7707,42.514,42.514,3700.0],["2011-04-06",42.4984,42.584,42.4362,42.5762,2300.0],["2011-04-07",42.6618,42.6618,41.8451,41.9229,11900.0],["2011-04-08",41.9384,42.234,41.7673,41.8451,28600.0],["2011-04-11",43.5251,43.5251,42.9807,43.2996,61500.0],["2011-04-12",43.4396,43.6185,43.3929,43.5485,28600.0],["2011-04-13",43.9451,43.9451,43.4162,43.634,14800.0],["2011-04-14",43.7196,43.7351,43.5018,43.5096,23200.0],["2011-04-15",43.5718,43.774,43.4629,43.6962,18300.0],["2011-04-18",43.6029,43.6962,43.354,43.3773,10300.0],["2011-04-19",43.4318,43.5096,43.3774,43.4862,5900.0],["2011-04-20",44.0229,44.334,44.0229,44.1396,48500.0],["2011-04-21",44.334,44.334,43.8985,43.8985,9200.0],["2011-04-25",43.9762,44.1162,43.9762,44.0462,24400.0],["2011-04-26",43.7896,44.1551,43.4474,43.774,17300.0],["2011-04-27",43.914,44.5752,43.7196,44.0851,25000.0],["2011-04-28",43.7896,43.7896,43.2685,43.2685,3800.0],["2011-04-29",43.3229,43.6107,43.3229,43.494,18000.0],["2011-05-02",43.4085,43.4085,42.4907,42.4907,8100.0],["2011-05-03",42.2418,42.2495,41.8451,42.0707,8100.0],["2011-05-04",42.2107,42.2107,41.8684,42.164,7900.0],["2011-05-05",41.8607,42.1095,41.7284,41.7284,3900.0],["2011-05-06",41.6895,42.1407,41.0673,41.4562,22000.0],["2011-05-09",41.6118,41.6351,41.3396,41.604,4300.0],["2011-05-10",41.6973,41.7207,41.604,41.604,3300.0],["2011-05-11",41.3629,41.744,41.044,41.1762,6400.0],["2011-05-12",40.4451,40.6318,40.3362,40.4373,16100.0],["2011-05-13",40.7484,40.7718,40.0795,40.1495,12000.0],["2011-05-16",39.6673,40.1106,39.1151,39.2784,33700.0],["2011-05-17",39.4728,40.0406,39.4573,39.7062,23400.0],["2011-05-18",39.8928,40.3673,39.8928,40.2895,46600.0],["2011-05-19",40.5229,40.5229,40.0562,40.1884,7600.0],["2011-05-20",40.1962,40.3451,40.0709,40.0709,17100.0],["2011-05-23",39.7106,39.7106,39.2485,39.319,11800.0],["2011-05-24",39.6323,40.2746,39.6323,40.0474,38700.0],["2011-05-25",39.1624,39.4287,38.9352,39.1467,97500.0],["2011-05-26",39.1389,39.4208,39.1389,39.3112,7300.0],["2011-05-27",39.413,39.507,39.3738,39.4913,6500.0],["2011-05-31",40.1101,40.3686,40.0396,40.1179,17000.0],["2011-06-01",39.9926,40.1258,39.4365,39.4365,6700.0],["2011-06-02",39.2485,39.2485,38.99,39.0997,2400.0],["2011-06-03",38.9901,39.178,38.9274,38.9431,4800.0],["2011-06-06",39.0292,39.4913,38.8804,38.8804,15100.0],["2011-06-07",39.084,39.366,39.084,39.1624,13000.0],["2011-06-08",39.1624,39.2798,38.99,39.1389,9800.0],["2011-06-09",38.8491,38.8491,38.3791,38.7786,8300.0],["2011-06-10",38.5201,38.5358,38.3478,38.3478,22000.0],["2011-06-13",37.5959,37.8308,37.4392,37.5724,32000.0],["2011-06-14",37.6585,38.152,37.6585,38.0032,5600.0],["2011-06-15",36.8126,37.2199,36.7343,36.8675,38300.0],["2011-06-16",36.8048,36.8048,36.2878,36.515,13500.0],["2011-06-17",36.656,36.9693,36.656,36.8126,9800.0],["2011-06-20",37.4784,37.7133,37.4705,37.6507,15400.0],["2011-06-21",38.8099,39.131,38.7864,38.9274,33600.0],["2011-06-22",38.6846,38.6846,38.2381,38.3791,16200.0],["2011-06-23",36.9301,36.9301,36.5776,36.7186,9300.0],["2011-06-24",36.6795,36.8518,36.515,36.7735,6400.0],["2011-06-27",36.9144,36.9144,36.703,36.7891,2900.0],["2011-06-28",36.9301,36.9301,36.5855,36.7813,5300.0],["2011-06-29",36.7891,37.0632,36.7891,36.9928,15500.0],["2011-06-30",37.3609,37.5332,37.2982,37.5019,10000.0],["2011-07-01",37.3531,37.4001,37.1416,37.3609,6700.0],["2011-07-05",37.2747,37.4392,36.9223,37.2042,4500.0],["2011-07-06",37.3531,37.3531,36.4367,36.5933,29300.0],["2011-07-07",37.0711,37.5176,36.8675,37.1964,20800.0],["2011-07-08",36.8126,37.2042,36.8126,37.1807,7500.0],["2011-07-11",37.0006,37.0006,36.2722,36.327,11000.0],["2011-07-12",36.2487,36.9536,36.2409,36.5777,7900.0],["2011-07-13",37.0867,37.3139,37.0476,37.1651,15900.0],["2011-07-14",37.4549,37.7525,36.9849,37.0319,5700.0],["2011-07-15",37.1024,37.2042,36.7891,37.0241,7000.0],["2011-07-18",36.8831,36.8909,36.2174,36.3662,10100.0],["2011-07-19",36.7578,37.4392,36.3505,37.0789,10300.0],["2011-07-20",37.1024,37.3609,36.9379,37.1572,5900.0],["2011-07-21",37.9953,38.3243,37.9327,38.0345,35900.0],["2011-07-22",38.058,38.6924,38.0501,38.6063,8900.0],["2011-07-25",39.0449,39.2329,38.7864,39.1154,21400.0],["2011-07-26",39.2015,39.2015,38.7786,39.0057,49300.0],["2011-07-27",38.6924,38.99,38.105,38.9744,79100.0],["2011-07-28",37.4157,37.4157,36.3427,36.374,24800.0],["2011-07-29",36.186,36.9614,36.186,36.7265,33700.0],["2011-08-01",36.4837,36.4837,35.3793,35.5516,27600.0],["2011-08-02",35.4028,35.4028,34.6587,34.6979,27800.0],["2011-08-03",35.8492,35.8492,35.0973,35.5281,39100.0],["2011-08-04",34.925,34.925,33.8676,33.9068,19200.0],["2011-08-05",34.4551,34.502,33.2019,33.8833,21200.0],["2011-08-08",33.382,34.2436,32.1836,32.2776,18100.0],["2011-08-09",33.0452,33.2488,32.168,33.194,24000.0],["2011-08-10",33.0139,33.0139,31.8468,32.027,5700.0],["2011-08-11",32.1445,32.8337,32.1445,32.8337,5000.0],["2011-08-12",32.9982,33.0765,32.7241,33.0765,2900.0],["2011-08-15",33.7736,33.9538,33.1313,33.9459,7600.0],["2011-08-16",33.523,33.523,32.4343,32.7319,12400.0],["2011-08-17",32.7319,32.9355,32.3873,32.4969,3800.0],["2011-08-18",32.8964,32.8964,30.3587,30.9383,14300.0],["2011-08-19",30.7425,30.9069,30.1472,30.5466,6300.0],["2011-08-22",32.4578,32.7397,32.3324,32.3324,18700.0],["2011-08-23",32.4656,33.4447,32.4656,33.1549,5600.0],["2011-08-24",32.9904,33.1549,32.9904,33.1549,2500.0],["2011-08-25",32.4891,32.4891,30.6563,30.8599,11300.0],["2011-08-26",30.8362,31.7453,30.694,31.7453,16200.0],["2011-08-29",32.3302,33.2313,32.0377,32.8756,6200.0],["2011-08-30",32.433,32.433,31.6188,32.3302,5600.0],["2011-08-31",31.8006,32.9784,31.8006,32.4092,7300.0],["2011-09-01",32.1089,32.2512,31.3342,31.4607,17900.0],["2011-09-02",31.1445,31.1445,30.4647,30.8995,10000.0],["2011-09-06",29.2474,29.2474,28.1407,28.7415,27900.0],["2011-09-07",29.7216,30.022,29.3264,29.943,12300.0],["2011-09-08",29.5715,29.9272,29.3343,29.3343,3500.0],["2011-09-09",28.9707,29.8718,28.9549,29.2711,53400.0],["2011-09-12",27.6664,28.0617,27.5321,28.0617,11600.0],["2011-09-13",28.0301,28.038,27.6427,27.9431,9900.0],["2011-09-14",27.4925,28.0459,27.4925,27.9905,27900.0],["2011-09-15",28.3146,28.7099,27.7613,28.5992,2800.0],["2011-09-16",28.5755,28.694,28.449,28.5201,5700.0],["2011-09-19",28.0933,28.3779,27.3424,28.1407,64800.0],["2011-09-20",28.8521,29.4055,28.8521,29.0102,17300.0],["2011-09-21",29.6426,30.7651,29.2474,29.3818,28500.0],["2011-09-22",28.615,29.3501,27.6585,29.3501,33200.0],["2011-09-23",29.0656,29.0656,28.0933,28.9233,6200.0],["2011-09-26",30.2118,30.9548,30.1011,30.52,13100.0],["2011-09-27",31.8638,32.2749,31.6188,31.935,23500.0],["2011-09-28",32.0219,32.5673,31.6978,32.1563,13600.0],["2011-09-29",34.417,34.417,31.6583,31.7136,21300.0],["2011-09-30",31.603,31.8164,31.271,31.4607,5800.0],["2011-10-03",31.4528,32.1721,31.0101,31.0101,14600.0],["2011-10-04",31.6583,32.7729,31.6188,32.4409,14800.0],["2011-10-05",32.6464,33.3499,32.6069,33.3499,7000.0],["2011-10-06",32.7333,33.5554,31.1445,32.5357,14200.0],["2011-10-07",32.7492,33.8084,32.2037,32.6227,7300.0],["2011-10-10",33.8953,34.6621,33.8953,34.5831,10800.0],["2011-10-11",33.7135,35.0494,32.8756,34.5593,4900.0],["2011-10-12",34.9151,35.1601,34.3301,34.5119,4700.0],["2011-10-13",34.3143,34.3143,33.2472,33.6977,3800.0],["2011-10-14",33.8953,34.4487,33.8953,34.4487,7300.0],["2011-10-17",34.2115,35.2233,34.1167,34.5593,16500.0],["2011-10-18",34.4566,34.5277,33.7372,33.927,9800.0],["2011-10-19",33.9902,33.9902,33.5554,33.7531,9100.0],["2011-10-20",33.761,33.8637,33.6029,33.7926,6300.0],["2011-10-21",34.0218,34.3854,33.927,34.3222,7200.0],["2011-10-24",33.8558,34.0297,33.6345,34.0297,6700.0],["2011-10-25",33.8084,34.0297,33.3499,33.4132,2500.0],["2011-10-26",34.0851,34.7728,32.8361,34.0455,12300.0],["2011-10-27",35.2945,35.832,34.9941,35.832,8300.0],["2011-10-28",35.9664,35.9664,35.4921,35.5948,1400.0],["2011-10-31",35.3735,36.0691,35.2708,36.0691,2200.0],["2011-11-01",34.3538,34.3538,33.4764,33.7214,6300.0],["2011-11-02",34.3933,34.6621,33.7531,33.8084,4000.0],["2011-11-03",34.0613,34.0613,33.3815,33.8953,4800.0],["2011-11-04",33.1365,33.9981,33.1365,33.8479,5400.0],["2011-11-07",32.9389,32.9468,32.4488,32.8361,18000.0],["2011-11-08",33.5159,33.8558,33.3262,33.8242,4800.0],["2011-11-09",32.6306,32.6306,32.0061,32.2037,13300.0],["2011-11-10",32.6385,32.9073,32.2433,32.599,2700.0],["2011-11-11",32.8598,33.2867,32.8598,33.0574,3200.0],["2011-11-14",33.6266,34.006,33.5317,33.5317,1900.0],["2011-11-15",33.6029,34.251,33.595,34.251,4600.0],["2011-11-16",34.3854,35.0573,34.3854,34.504,6000.0],["2011-11-17",35.0257,35.0731,34.6384,34.6384,4200.0],["2011-11-18",34.8992,35.2549,34.7332,34.7649,3800.0],["2011-11-21",33.2788,33.2788,32.0536,32.6148,6500.0],["2011-11-22",32.2986,32.9468,32.101,32.101,4600.0],["2011-11-23",31.7848,31.9824,31.769,31.7769,2500.0],["2011-11-25",31.6562,32.0425,30.642,31.793,15000.0],["2011-11-28",32.9681,33.0325,32.5335,32.7427,10700.0],["2011-11-29",32.0988,32.0988,31.632,32.0425,4300.0],["2011-11-30",34.4008,34.4008,33.1613,33.4269,5100.0],["2011-12-01",34.1996,34.6342,34.0628,34.0628,3900.0],["2011-12-02",34.272,34.5215,33.8454,33.9501,6600.0],["2011-12-05",35.0206,35.7691,35.0206,35.1333,7900.0],["2011-12-06",35.0447,35.093,34.5376,34.5376,2000.0],["2011-12-07",34.0386,34.0386,33.443,33.604,3800.0],["2011-12-08",33.5074,33.7569,32.4369,32.4369,4100.0],["2011-12-09",32.9601,33.5154,32.9359,33.5154,6000.0],["2011-12-12",33.4752,33.7167,33.2981,33.3303,3500.0],["2011-12-13",33.8052,34.4974,33.6442,33.6442,6800.0],["2011-12-14",33.0083,33.2337,32.7266,33.0888,5500.0],["2011-12-15",34.1272,34.3686,33.7247,33.7408,6600.0],["2011-12-16",33.9903,34.8354,33.9903,34.0628,8200.0],["2011-12-19",34.5457,34.5457,33.0888,33.0888,6500.0],["2011-12-20",34.6101,34.8596,34.3284,34.6101,13700.0],["2011-12-21",34.4411,35.415,34.0145,34.763,26800.0],["2011-12-22",33.8535,34.1996,33.4027,33.7569,18300.0],["2011-12-23",33.5637,33.9098,33.5315,33.8696,5600.0],["2011-12-27",34.7711,34.9562,34.6906,34.9562,3000.0],["2011-12-28",34.6986,34.6986,33.5637,33.8213,8100.0],["2011-12-29",33.0647,33.0647,32.4449,32.5979,31700.0],["2011-12-30",32.5979,33.0003,32.4288,32.944,6600.0],["2012-01-03",33.3545,33.3545,32.9037,33.1774,7000.0],["2012-01-04",32.8715,32.8715,32.5174,32.5979,23400.0],["2012-01-05",33.0245,33.5154,32.9681,33.4028,5600.0],["2012-01-06",33.3545,33.3545,33.1613,33.1613,900.0],["2012-01-09",32.9037,33.5235,32.8957,33.0406,2400.0],["2012-01-10",33.4189,33.4269,33.1613,33.3867,1300.0],["2012-01-11",32.7186,32.7588,32.3725,32.6864,36100.0],["2012-01-12",32.1552,32.6462,32.1552,32.622,3100.0],["2012-01-13",32.2035,32.5737,32.1552,32.4369,4800.0],["2012-01-17",33.2096,33.5396,33.0003,33.3223,6000.0],["2012-01-18",33.4752,33.9501,33.2901,33.6845,7900.0],["2012-01-19",33.8213,33.8937,33.4832,33.5476,4000.0],["2012-01-20",33.5235,33.934,33.4913,33.8213,4200.0],["2012-01-23",33.7328,34.4411,33.3384,33.4269,3300.0],["2012-01-24",33.2498,33.4108,33.0647,33.3223,4300.0],["2012-01-25",32.9601,33.5637,32.783,33.5637,9000.0],["2012-01-26",33.8857,34.111,33.3303,33.4671,10400.0],["2012-01-27",33.4511,33.9662,33.4511,33.7006,2700.0],["2012-01-30",33.1935,33.8052,32.8635,33.1049,3500.0],["2012-01-31",33.5396,33.8213,33.0406,33.2015,3600.0],["2012-02-01",33.6845,33.6845,33.0003,33.274,2800.0],["2012-02-02",33.5235,33.5235,32.8876,32.8876,4200.0],["2012-02-03",33.6764,33.8776,33.3223,33.8776,3400.0],["2012-02-06",33.0003,33.0003,31.5676,32.0264,22900.0],["2012-02-07",31.7125,31.9379,31.5837,31.8332,5100.0],["2012-02-08",31.9459,32.0827,31.5837,32.0103,2600.0],["2012-02-09",31.7286,32.0425,31.7125,31.8493,3000.0],["2012-02-10",31.7286,32.0666,31.5515,31.7447,15700.0],["2012-02-13",31.2617,31.2617,30.5856,30.8834,7200.0],["2012-02-14",30.964,31.5113,30.8754,31.4871,3500.0],["2012-02-15",31.5354,31.5354,30.9317,30.9317,4200.0],["2012-02-16",30.9398,30.9639,30.7708,30.7708,3700.0],["2012-02-17",31.0042,31.0042,30.811,30.9961,5600.0],["2012-02-21",30.9881,30.9881,30.5937,30.7788,9300.0],["2012-02-22",30.5937,30.642,30.2717,30.3442,7600.0],["2012-02-23",30.3361,30.3361,29.7969,29.9417,7900.0],["2012-02-24",30.0222,30.1349,29.7808,30.1349,9600.0],["2012-02-27",28.8551,28.8954,28.5815,28.8954,16700.0],["2012-02-28",28.6378,28.7425,28.171,28.4125,17800.0],["2012-02-29",29.6117,30.0303,29.322,29.6278,23900.0],["2012-03-01",29.6117,29.8774,29.6117,29.8613,7200.0],["2012-03-02",29.7566,29.813,29.4588,29.7325,10000.0],["2012-03-05",29.4588,29.7486,29.3864,29.7486,16800.0],["2012-03-06",29.0322,29.0886,28.6378,28.6378,12300.0],["2012-03-07",28.8632,28.8954,28.5734,28.823,9400.0],["2012-03-08",28.9115,29.6117,28.9115,29.2576,5700.0],["2012-03-09",29.2093,29.4588,29.2093,29.3703,6400.0],["2012-03-12",28.6781,28.9276,28.4849,28.7183,13000.0],["2012-03-13",28.8954,29.2817,28.8954,29.1771,9500.0],["2012-03-14",29.6842,30.1913,29.4186,29.9578,8600.0],["2012-03-15",30.1027,30.9398,29.9578,30.6822,25900.0],["2012-03-16",30.7466,30.7869,30.5213,30.6018,5100.0],["2012-03-19",30.3522,30.9076,30.3522,30.9076,21300.0],["2012-03-20",30.312,30.4086,30.0544,30.1832,20000.0],["2012-03-21",30.0705,30.1591,29.982,29.99,1600.0],["2012-03-22",29.7566,29.8854,29.5473,29.5473,2100.0],["2012-03-23",29.5554,29.8613,29.5554,29.6117,1800.0],["2012-03-26",30.1027,30.1027,29.9498,29.9578,3300.0],["2012-03-27",30.0303,31.0283,30.0303,30.5052,5400.0],["2012-03-28",30.8915,30.8915,30.5535,30.6098,2200.0],["2012-03-29",30.8835,30.9398,30.473,30.7466,7600.0],["2012-03-30",31.0711,31.3226,31.0387,31.2658,6400.0],["2012-04-02",31.1685,31.1685,30.7547,30.8764,3000.0],["2012-04-03",30.8359,30.9819,30.2193,30.2193,4300.0],["2012-04-04",30.122,30.341,29.9435,29.9435,5000.0],["2012-04-05",30.4059,30.9819,30.4059,30.9089,6900.0],["2012-04-09",30.4059,31.0143,30.2031,30.3978,4300.0],["2012-04-10",30.7142,30.7142,30.2842,30.3167,5600.0],["2012-04-11",30.6006,30.6655,30.2761,30.4383,2700.0],["2012-04-12",30.4708,30.7061,30.4708,30.6087,1500.0],["2012-04-13",30.4465,30.8115,30.3167,30.3816,2500.0],["2012-04-16",30.4708,30.6412,30.2599,30.4708,5200.0],["2012-04-17",30.5114,30.6168,30.3897,30.3897,1400.0],["2012-04-18",30.2518,30.3653,29.8137,29.9354,3400.0],["2012-04-19",29.9191,30.0246,29.692,29.7731,2400.0],["2012-04-20",29.9516,29.9516,29.2701,29.2701,7600.0],["2012-04-23",29.3594,29.4973,29.0349,29.3432,4200.0],["2012-04-24",28.9943,29.3675,28.97,28.97,3400.0],["2012-04-25",29.3026,29.3756,29.1241,29.3107,3200.0],["2012-04-26",29.4405,29.4405,29.189,29.189,300.0],["2012-04-27",29.3026,29.6514,29.2458,29.5541,3300.0],["2012-04-30",29.473,29.7975,29.3269,29.5865,3300.0],["2012-05-01",28.8807,28.9619,28.7185,28.759,5500.0],["2012-05-02",28.6455,28.6455,27.8342,28.11,9000.0],["2012-05-03",28.4508,28.7509,28.4508,28.6293,3400.0],["2012-05-04",28.3453,28.6211,28.0289,28.3291,15100.0],["2012-05-07",28.4751,28.759,28.4751,28.759,2800.0],["2012-05-08",28.4751,28.6779,28.394,28.6779,4900.0],["2012-05-09",28.2804,28.6049,28.2804,28.6049,3000.0],["2012-05-10",29.619,29.619,28.7834,28.8969,3000.0],["2012-05-11",28.7996,28.8726,28.5806,28.7428,2400.0],["2012-05-14",28.1506,28.2723,27.8748,27.9153,3200.0],["2012-05-15",28.4183,28.4183,28.0451,28.1587,3900.0],["2012-05-16",28.6779,28.9132,28.4751,28.686,3300.0],["2012-05-17",28.3778,28.3778,27.1609,27.5827,16900.0],["2012-05-18",27.5503,27.964,27.4854,27.5259,6900.0],["2012-05-21",27.4124,27.9884,27.3637,27.9884,3900.0],["2012-05-22",28.0614,28.4345,28.0614,28.4345,2000.0],["2012-05-23",28.3129,28.3453,27.9721,28.0208,14000.0],["2012-05-24",28.0945,28.1108,27.8244,28.1026,1900.0],["2012-05-25",28.0535,28.8965,27.8817,27.9963,4400.0],["2012-05-29",27.8899,28.0863,27.7835,28.0863,5000.0],["2012-05-30",27.8653,28.4054,27.6198,27.6198,1100.0],["2012-05-31",27.4561,27.4561,27.0961,27.1861,9300.0],["2012-06-01",27.1697,27.1861,26.4823,26.8014,15300.0],["2012-06-04",26.8751,27.4234,26.736,27.4152,2800.0],["2012-06-05",27.3334,27.5707,27.0224,27.5216,15900.0],["2012-06-06",28.1681,28.4464,27.4725,28.4464,16300.0],["2012-06-07",27.8981,27.8981,27.4725,27.8244,2800.0],["2012-06-08",27.6198,28.1763,27.6198,28.1763,2000.0],["2012-06-11",28.0372,28.3973,27.7426,27.8571,5300.0],["2012-06-12",27.7426,28.2418,27.7426,28.2418,3500.0],["2012-06-13",28.2827,28.3891,27.9472,28.2336,4300.0],["2012-06-14",27.8571,28.5527,27.6362,28.1517,1100.0],["2012-06-15",28.3318,28.52,28.0699,28.1517,6300.0],["2012-06-18",28.25,28.5937,28.25,28.5937,3100.0],["2012-06-19",28.5527,29.0929,28.2745,29.0929,5900.0],["2012-06-20",28.4054,28.52,28.1599,28.2991,3100.0],["2012-06-21",27.6198,28.2745,27.4234,27.6607,3700.0],["2012-06-22",27.8244,27.8244,27.4152,27.7016,4100.0],["2012-06-25",27.7016,28.0863,27.7016,28.0372,5500.0],["2012-06-26",27.8326,28.1026,27.6853,27.8817,4900.0],["2012-06-27",27.718,27.8162,27.4152,27.5789,7800.0],["2012-06-28",27.718,28.1354,27.718,28.0535,1000.0],["2012-06-29",28.119,28.6264,28.119,28.3154,1600.0],["2012-07-02",28.6509,28.6509,27.7835,28.3318,3500.0],["2012-07-03",28.0699,28.3236,27.8408,27.8408,3100.0],["2012-07-05",28.1599,28.2991,27.8244,28.1599,11900.0],["2012-07-06",27.8244,27.8408,27.1697,27.3988,4900.0],["2012-07-09",27.407,27.8408,27.227,27.4152,5700.0],["2012-07-10",27.8489,27.8489,27.2024,27.497,8800.0],["2012-07-11",27.6935,27.9472,27.6935,27.718,1700.0],["2012-07-12",27.8244,28.0044,27.7016,27.7016,2000.0],["2012-07-13",27.8408,28.5855,27.8408,28.5855,1100.0],["2012-07-16",28.2418,28.2418,27.7016,27.7016,3000.0],["2012-07-17",27.6116,27.6116,27.1206,27.4725,5100.0],["2012-07-18",27.2352,27.3416,27.0306,27.3252,7000.0],["2012-07-19",26.8342,26.8342,26.515,26.8342,7300.0],["2012-07-20",26.3841,26.6378,26.2531,26.4086,4400.0],["2012-07-23",26.1877,26.1877,25.6966,25.7949,11200.0],["2012-07-24",25.3038,25.5248,24.911,25.2711,15100.0],["2012-07-25",25.3693,25.3693,24.9929,25.042,3600.0],["2012-07-26",25.4102,25.844,24.7719,25.8276,8600.0],["2012-07-27",28.0863,28.0863,25.7867,26.1877,8400.0],["2012-07-30",25.934,26.2695,25.5493,25.6803,6200.0],["2012-07-31",25.9585,26.7032,25.9585,26.4823,2400.0],["2012-08-01",27.0879,27.9553,27.0879,27.5052,12700.0],["2012-08-02",27.2925,27.4725,27.0224,27.0224,3300.0],["2012-08-03",27.6034,27.7917,27.3416,27.4398,4900.0],["2012-08-06",27.7344,27.898,27.1943,27.497,4000.0],["2012-08-07",27.2106,27.4971,27.0879,27.3907,3200.0],["2012-08-08",26.9242,26.9242,26.4004,26.8424,9900.0],["2012-08-09",27.006,27.006,26.8424,26.9651,2900.0],["2012-08-10",26.6869,27.1288,26.6869,26.8505,3700.0],["2012-08-13",26.1877,26.1877,25.3939,25.7048,7000.0],["2012-08-14",25.3693,26.0158,25.3693,25.5821,8000.0],["2012-08-15",25.6557,25.6557,25.1811,25.312,8500.0],["2012-08-16",24.9601,25.2629,24.9601,25.1074,7600.0],["2012-08-17",25.2302,25.2711,24.9601,25.0256,3900.0],["2012-08-20",25.5412,26.1468,25.3857,25.9422,9700.0],["2012-08-21",25.4593,25.6803,25.1729,25.2711,8000.0],["2012-08-22",24.8783,24.8783,24.4691,24.6082,13800.0],["2012-08-23",24.7392,25.0338,24.6573,25.001,6200.0],["2012-08-24",24.9597,25.1911,24.6209,25.0341,7400.0],["2012-08-27",24.7118,25.125,24.6291,24.8771,8500.0],["2012-08-28",24.7118,24.7118,24.439,24.4556,29600.0],["2012-08-29",25.0672,25.3234,24.72,24.7614,21500.0],["2012-08-30",25.5465,25.5548,25.4556,25.53,12100.0],["2012-08-31",25.5878,25.9102,25.5383,25.9102,10900.0],["2012-09-04",25.2903,25.3399,24.7779,25.2407,12800.0],["2012-09-05",25.0672,25.4391,25.0424,25.3895,5400.0],["2012-09-06",25.2903,25.5548,25.2077,25.4639,3200.0],["2012-09-07",25.5878,25.8523,25.5796,25.6209,5200.0],["2012-09-10",26.4556,27.0011,26.4556,26.7697,33300.0],["2012-09-11",27.2656,27.6375,26.8772,27.5466,30700.0],["2012-09-12",27.6127,27.6871,27.0425,27.4144,29200.0],["2012-09-13",27.3978,27.3978,26.9433,27.1912,16600.0],["2012-09-14",27.2491,27.654,27.1995,27.5383,22100.0],["2012-09-17",27.5383,27.6788,27.2408,27.2656,6700.0],["2012-09-18",27.2656,27.7697,27.2656,27.6871,11700.0],["2012-09-19",27.5631,27.5631,27.1086,27.1499,18500.0],["2012-09-20",27.0425,27.497,27.0425,27.497,7100.0],["2012-09-21",27.6375,27.6871,27.4144,27.6871,12200.0],["2012-09-24",27.4226,27.9185,27.4226,27.7202,8900.0],["2012-09-25",27.3896,27.9185,27.2821,27.5218,6900.0],["2012-09-26",27.5714,27.6045,27.2739,27.2739,4400.0],["2012-09-27",28.1499,28.6624,27.9516,27.9764,9600.0],["2012-09-28",28.1251,28.3483,28.026,28.1334,2700.0],["2012-10-01",28.4888,28.9186,28.3566,28.4392,8000.0],["2012-10-02",29.7698,30.3732,29.6872,30.0012,14200.0],["2012-10-03",29.712,29.712,29.2244,29.4558,6000.0],["2012-10-04",30.0013,30.1004,29.8855,29.8855,5200.0],["2012-10-05",30.0426,30.1087,29.7616,30.0343,2900.0],["2012-10-08",29.9765,29.9847,29.6707,29.745,10100.0],["2012-10-09",29.7616,29.836,29.2905,29.3483,15500.0],["2012-10-10",29.3401,29.7698,29.2491,29.588,4100.0],["2012-10-11",29.5054,29.7698,29.3566,29.7285,6300.0],["2012-10-12",29.7451,29.9186,29.5467,29.6707,2200.0],["2012-10-15",30.0922,30.3732,30.0922,30.3732,11400.0],["2012-10-16",30.7616,31.1914,30.7616,31.117,9200.0],["2012-10-17",31.1996,31.6212,31.1253,31.2492,2400.0],["2012-10-18",31.241,31.241,30.9352,30.9352,3000.0],["2012-10-19",30.6707,31.0591,30.6707,30.9186,2300.0],["2012-10-22",30.8938,31.0013,30.4475,30.712,3900.0],["2012-10-23",30.431,30.8029,30.3484,30.4806,3600.0],["2012-10-24",30.4806,30.5385,29.9599,30.2161,2800.0],["2012-10-25",29.5302,30.7534,29.1748,29.6707,4000.0],["2012-10-26",29.15,29.4062,29.15,29.1913,1800.0],["2012-10-31",29.2244,29.3153,28.9433,29.1996,3500.0],["2012-11-01",29.4144,29.7037,29.4144,29.7037,1500.0],["2012-11-02",29.2574,29.7368,29.2574,29.3483,2100.0],["2012-11-05",28.9186,29.0012,28.5714,28.6789,4400.0],["2012-11-06",28.7119,29.2326,28.6045,29.2078,1100.0],["2012-11-07",28.8607,28.8607,28.1334,28.4805,6900.0],["2012-11-08",28.8359,29.3401,28.5632,28.869,7000.0],["2012-11-09",28.8938,28.9434,28.7533,28.7533,900.0],["2012-11-12",28.6872,28.6872,28.1003,28.2243,2200.0],["2012-11-13",28.4309,29.1334,28.4309,28.9681,7800.0],["2012-11-14",28.7781,28.8607,28.3648,28.4061,7600.0],["2012-11-15",28.464,28.6706,26.53,28.059,6100.0],["2012-11-16",28.1174,28.3008,27.8506,28.1841,3600.0],["2012-11-19",28.9345,29.3098,28.9345,28.9429,2700.0],["2012-11-20",29.3682,29.8184,29.2431,29.4682,8500.0],["2012-11-21",29.6684,30.0186,29.6684,29.9018,3400.0],["2012-11-23",30.4688,30.6023,30.2687,30.6023,3200.0],["2012-11-26",30.669,30.8024,30.3855,30.7357,3300.0],["2012-11-27",30.9358,31.2693,30.9358,31.1943,2900.0],["2012-11-28",31.2527,31.3444,31.0025,31.0275,1800.0],["2012-11-29",31.1192,31.3527,31.0275,31.3527,4500.0],["2012-11-30",31.4444,31.4945,31.286,31.4695,4400.0],["2012-12-03",31.6863,31.9281,31.6196,31.8697,3800.0],["2012-12-04",32.37,32.7452,32.37,32.5868,6700.0],["2012-12-05",32.5201,32.812,32.5118,32.7786,9700.0],["2012-12-06",32.6785,32.8537,32.6785,32.8286,700.0],["2012-12-07",32.1866,32.6035,32.1032,32.3783,1800.0],["2012-12-10",32.1032,32.395,32.1032,32.1282,2800.0],["2012-12-11",32.7119,32.7202,32.4367,32.6035,3400.0],["2012-12-12",32.6535,33.1872,32.6535,32.9787,7500.0],["2012-12-13",32.937,32.937,32.5618,32.6452,2400.0],["2012-12-14",32.812,32.812,32.6368,32.6619,1300.0],["2012-12-17",32.937,33.2622,32.862,33.0955,5700.0],["2012-12-18",33.3456,33.3456,32.8036,33.1038,16000.0],["2012-12-19",33.1372,33.4624,32.7953,33.3373,12200.0],["2012-12-20",33.354,33.7542,33.354,33.6291,9700.0],["2012-12-21",33.2706,33.5791,33.0371,33.5207,6100.0],["2012-12-24",33.1705,33.1705,32.8787,33.0955,2900.0],["2012-12-26",32.7619,32.7619,31.9197,32.1532,5000.0],["2012-12-27",32.2533,32.2533,31.6446,31.8447,3900.0],["2012-12-28",31.6029,32.1866,31.6029,32.0532,5300.0],["2012-12-31",32.5618,33.3957,32.5618,33.3957,12200.0],["2013-01-02",34.2045,35.005,34.2045,34.7048,13400.0],["2013-01-03",34.3129,34.3963,33.7792,33.7792,4700.0],["2013-01-04",33.7876,34.0877,33.6708,33.8042,3500.0],["2013-01-07",33.5041,33.5207,32.9787,33.3289,1800.0],["2013-01-08",33.3039,33.329,32.9621,33.3039,2800.0],["2013-01-09",33.3873,33.3873,32.5535,32.5535,2000.0],["2013-01-10",33.1372,33.1372,32.3116,32.4784,3600.0],["2013-01-11",32.2783,32.8537,32.2783,32.8203,2800.0],["2013-01-14",32.5201,32.5284,32.0448,32.2283,4500.0],["2013-01-15",31.5695,31.5695,30.9525,31.4695,5700.0],["2013-01-16",31.728,32.1782,31.728,31.9614,2800.0],["2013-01-17",32.2783,32.5451,32.2783,32.4451,2200.0],["2013-01-18",32.3283,32.6285,32.3283,32.3867,2200.0],["2013-01-22",32.0698,32.0948,31.6529,31.8197,4600.0],["2013-01-23",31.5278,31.853,31.3444,31.853,4800.0],["2013-01-24",31.878,32.2449,31.828,31.828,4200.0],["2013-01-25",32.1282,32.1282,31.9197,31.9948,2200.0],["2013-01-28",31.6863,31.7613,31.4778,31.5195,5300.0],["2013-01-29",31.728,32.3283,31.5445,32.3283,7300.0],["2013-01-30",32.4284,32.4284,31.853,31.9864,7300.0],["2013-01-31",32.0365,32.0365,31.778,31.9364,1700.0],["2013-02-01",32.1782,32.5118,32.1782,32.5118,5200.0],["2013-02-04",31.6029,31.6029,30.8608,31.3027,6600.0],["2013-02-05",30.8858,31.2694,30.8858,31.1026,3800.0],["2013-02-06",31.4194,31.4778,31.1943,31.2693,3400.0],["2013-02-07",31.1359,31.2693,30.9108,30.9191,2000.0],["2013-02-08",31.1026,31.5028,31.0692,31.2527,3900.0],["2013-02-11",32.1032,32.5034,32.1032,32.5034,6700.0],["2013-02-12",32.4784,32.4784,31.9448,32.1782,4400.0],["2013-02-13",32.5201,32.5201,32.3783,32.3783,800.0],["2013-02-14",32.27,32.4367,31.9948,32.1782,2200.0],["2013-02-15",32.5201,32.5201,31.8864,31.8864,800.0],["2013-02-19",31.4695,31.9781,31.4695,31.8947,2500.0],["2013-02-20",32.5201,32.937,32.4201,32.4367,4800.0],["2013-02-21",32.1616,32.2449,31.853,31.853,3000.0],["2013-02-22",32.0198,32.0198,31.6863,31.6863,500.0],["2013-02-25",32.0198,32.0198,31.6779,31.6779,3600.0],["2013-02-26",31.9781,32.1032,31.8447,31.8864,1300.0],["2013-02-27",32.1282,32.5201,32.1282,32.32,4800.0],["2013-02-28",32.5201,32.5535,32.4617,32.5368,4100.0],["2013-03-01",32.1949,32.5201,32.1949,32.2866,1800.0],["2013-03-04",32.2616,32.32,32.0532,32.32,500.0],["2013-03-05",32.27,32.27,32.0198,32.1616,3900.0],["2013-03-06",32.0782,32.1282,32.0448,32.1282,800.0],["2013-03-07",31.6529,31.828,31.4445,31.6613,6300.0],["2013-03-08",31.6029,31.8447,31.6029,31.8447,3400.0],["2013-03-11",32.0865,32.3867,31.878,32.3116,13200.0],["2013-03-12",32.1199,32.1199,31.5195,31.7696,12700.0],["2013-03-13",32.5201,32.7286,32.1032,32.5118,24200.0],["2013-03-14",32.5284,33.2205,32.5284,33.2205,3400.0],["2013-03-15",33.1038,33.2872,33.0871,33.1455,3100.0],["2013-03-18",33.0871,33.9293,33.0371,33.6458,13500.0],["2013-03-19",33.8459,34.0627,33.379,33.8543,10100.0],["2013-03-20",34.1795,34.3296,33.896,34.2212,4200.0],["2013-03-21",34.021,34.3963,34.021,34.2712,6000.0],["2013-03-22",34.3296,34.6965,34.2045,34.6965,7700.0],["2013-03-25",35.0383,35.8805,35.0383,35.4636,13700.0],["2013-03-26",35.8138,36.3558,35.5303,36.3558,11100.0],["2013-03-27",35.9222,36.089,35.5136,36.089,2400.0],["2013-03-28",35.2301,35.3469,35.03,35.1884,6500.0],["2013-04-01",35.0383,35.3302,34.3546,35.005,12800.0],["2013-04-02",34.9383,35.4636,34.9383,35.3552,7600.0],["2013-04-03",34.3963,34.6881,33.9126,34.3713,18200.0],["2013-04-04",34.3629,35.1884,34.3629,34.4797,6900.0],["2013-04-05",34.6224,35.2692,34.6224,34.8576,8600.0],["2013-04-08",34.95,35.1012,34.0345,34.4713,11000.0],["2013-04-09",34.1353,34.3621,34.0177,34.1017,3100.0],["2013-04-10",35.7396,36.1343,35.664,36.1091,26200.0],["2013-04-11",36.3107,36.3695,35.748,36.2687,5300.0],["2013-04-12",36.2099,36.2099,36.0336,36.2015,4700.0],["2013-04-15",35.9747,36.3107,35.6976,36.3107,2800.0],["2013-04-16",36.9491,36.9491,36.1847,36.4451,4900.0],["2013-04-17",35.9916,35.9916,35.3028,35.6052,3000.0],["2013-04-18",35.118,35.118,34.6644,34.7148,3100.0],["2013-04-19",34.6897,34.6897,34.2109,34.4545,3300.0],["2013-04-22",34.2277,34.3285,34.1017,34.3033,1700.0],["2013-04-23",34.2277,34.6896,34.2277,34.6308,1200.0],["2013-04-24",34.7988,35.6052,34.7988,35.2776,6500.0],["2013-04-25",34.7736,35.5296,34.74,34.74,10100.0],["2013-04-26",34.7568,35.1852,34.7568,35.1264,3000.0],["2013-04-29",35.1096,35.4288,34.7988,35.3448,6400.0],["2013-04-30",35.1012,35.1012,34.6896,34.9332,5000.0],["2013-05-01",35.0676,35.2188,34.9248,35.0004,2600.0],["2013-05-02",35.0256,35.6052,35.0256,35.244,3000.0],["2013-05-03",35.9916,35.9916,35.4288,35.4456,2000.0],["2013-05-06",35.2692,35.2692,34.95,35.1936,4700.0],["2013-05-07",35.1936,35.6136,35.1936,35.4876,2000.0],["2013-05-08",35.5632,36.0251,35.3196,35.7312,4300.0],["2013-05-09",36.4955,36.6215,36.3947,36.4703,5300.0],["2013-05-10",36.6383,36.6383,36.4367,36.6299,3000.0],["2013-05-13",36.3611,36.7223,35.6976,36.0923,4800.0],["2013-05-14",35.874,35.874,35.6976,35.7228,6800.0],["2013-05-15",35.6976,35.8572,35.328,35.6388,4300.0],["2013-05-16",36.5543,36.5543,35.7396,35.9076,3300.0],["2013-05-17",36.1021,36.1021,35.4,35.4423,12800.0],["2013-05-20",36.1613,37.2187,36.1613,36.9565,35000.0],["2013-05-21",36.7111,36.7111,36.0683,36.6858,4000.0],["2013-05-22",36.5673,36.6181,36.0429,36.0429,2400.0],["2013-05-23",35.7468,36.0091,35.2732,35.9076,1900.0],["2013-05-24",36.0175,36.0175,35.603,36.0175,2000.0],["2013-05-28",36.432,36.9057,36.1613,36.7619,6200.0],["2013-05-29",36.635,36.9395,36.1698,36.9395,1400.0],["2013-05-30",36.8465,36.8465,36.3728,36.432,700.0],["2013-05-31",36.6181,36.7534,36.4405,36.4405,3300.0],["2013-06-03",36.8719,36.9988,36.542,36.9988,11100.0],["2013-06-04",36.9226,36.9565,36.3643,36.9565,2800.0],["2013-06-05",36.7111,36.9057,36.4997,36.4997,3400.0],["2013-06-06",37.2271,37.6839,37.151,37.5993,5100.0],["2013-06-07",37.5993,37.7516,37.557,37.6416,9000.0],["2013-06-10",37.7516,37.7516,37.3033,37.4894,7900.0],["2013-06-11",37.1933,37.557,37.1933,37.3033,1200.0],["2013-06-12",37.7516,37.98,37.7431,37.98,6800.0],["2013-06-13",38.0645,40.1792,37.9123,40.1539,8600.0],["2013-06-14",38.8005,38.8005,38.1322,38.293,5400.0],["2013-06-17",38.6144,40.1623,38.5129,38.8174,5800.0],["2013-06-18",38.6989,39.1473,38.5382,39.1473,10200.0],["2013-06-19",38.6736,38.8258,38.276,38.276,7100.0],["2013-06-20",38.0223,38.4029,37.87,38.2676,4500.0],["2013-06-21",38.3183,38.3606,37.98,38.183,5400.0],["2013-06-24",37.76,38.2929,37.6078,37.9292,6700.0],["2013-06-25",38.5298,38.8005,38.5298,38.5552,3400.0],["2013-06-26",37.8277,37.8277,36.8465,37.4048,10300.0],["2013-06-27",36.3643,36.3643,35.6792,35.8653,10900.0],["2013-06-28",35.8145,35.8568,35.3662,35.5861,7600.0],["2013-07-01",35.9752,36.1613,35.5438,35.916,4100.0],["2013-07-02",36.7111,36.9395,36.2121,36.3474,6500.0],["2013-07-03",36.4912,37.0833,36.4912,36.9057,7300.0],["2013-07-05",36.9395,37.2102,36.745,37.1426,2600.0],["2013-07-08",36.7111,36.7788,36.1867,36.1867,7400.0],["2013-07-09",36.4997,36.8042,36.0852,36.8042,2800.0],["2013-07-10",35.7807,36.7112,35.7807,36.2375,1100.0],["2013-07-11",36.1613,36.3559,36.0344,36.2882,6800.0],["2013-07-12",36.3305,36.5081,36.1613,36.2459,1500.0],["2013-07-15",36.3728,37.6755,36.3728,37.0833,4800.0],["2013-07-16",37.1341,37.2441,36.5081,37.2187,1100.0],["2013-07-17",37.2525,37.8362,37.2525,37.8362,2500.0],["2013-07-18",37.667,38.183,37.667,37.8023,3800.0],["2013-07-19",37.6839,38.2083,37.4301,37.4301,1300.0],["2013-07-22",37.3286,37.8108,37.3286,37.557,2100.0],["2013-07-23",37.0495,37.3033,36.7112,37.261,6100.0],["2013-07-24",36.7534,36.8042,36.2713,36.4151,2400.0],["2013-07-25",37.2356,37.2356,36.4574,36.6266,2900.0],["2013-07-26",36.8888,36.8888,36.542,36.7619,2800.0],["2013-07-29",36.7619,37.2187,36.7619,37.2187,3000.0],["2013-07-30",37.3456,37.5909,37.3456,37.4978,1000.0],["2013-07-31",37.6501,37.6585,37.3878,37.557,4000.0],["2013-08-01",37.9461,38.5467,37.4132,37.5486,4600.0],["2013-08-02",37.261,37.9715,37.261,37.9715,6700.0],["2013-08-05",37.261,37.4048,37.0833,37.354,7000.0],["2013-08-06",37.3371,37.3371,37.1425,37.2102,1000.0],["2013-08-07",37.058,37.058,36.4236,36.4236,3400.0],["2013-08-08",36.4574,36.948,36.4066,36.5927,3400.0],["2013-08-09",36.7534,36.9734,36.7534,36.8803,1500.0],["2013-08-12",37.1087,37.6416,37.1087,37.3878,5200.0],["2013-08-13",38.8258,38.8428,38.5721,38.6567,10400.0],["2013-08-14",38.2506,38.6482,37.7093,38.6482,5600.0],["2013-08-15",38.0561,38.0561,37.464,37.6416,6300.0],["2013-08-16",37.6416,38.0307,37.4471,37.6332,4600.0],["2013-08-19",38.0054,38.2337,37.5486,37.9969,12100.0],["2013-08-20",37.8785,38.8259,37.8785,38.4367,4100.0],["2013-08-21",38.5298,38.8089,38.4029,38.8089,4400.0],["2013-08-22",38.8428,39.0711,38.8428,39.0458,3500.0],["2013-08-23",39.3182,39.3352,38.7393,39.1224,7800.0],["2013-08-26",38.9606,38.9606,37.9134,38.3306,16900.0],["2013-08-27",37.0279,37.4451,36.9939,37.0024,18400.0],["2013-08-28",36.9257,37.4536,36.7044,37.2067,24300.0],["2013-08-29",37.6069,38.603,37.6069,38.271,6200.0],["2013-08-30",38.2369,38.5605,38.2369,38.2795,4400.0],["2013-09-03",38.8329,38.9181,38.3136,38.3136,15000.0],["2013-09-04",38.3221,39.0969,38.3221,38.8414,10900.0],["2013-09-05",38.9095,39.0713,38.7393,38.884,9500.0],["2013-09-06",39.1224,39.1224,38.7393,38.7903,7300.0],["2013-09-09",38.6797,39.3523,38.6797,39.2927,22500.0],["2013-09-10",39.3523,39.9483,39.3523,39.9142,31200.0],["2013-09-11",39.5822,39.7354,39.3267,39.7184,24500.0],["2013-09-12",39.514,39.761,39.4885,39.7184,20100.0],["2013-09-13",39.7609,40.3144,39.7184,40.1441,26800.0],["2013-09-16",40.4251,40.8593,40.1356,40.6124,46900.0],["2013-09-17",40.706,44.2649,40.2548,41.2084,45600.0],["2013-09-18",41.5915,41.7192,40.8593,41.7192,20000.0],["2013-09-19",41.6937,42.4514,41.6341,42.1534,52800.0],["2013-09-20",42.2641,42.4344,41.3957,42.3152,64800.0],["2013-09-23",44.316,45.0227,43.9159,44.1798,30400.0],["2013-09-24",44.614,46.4871,44.299,46.3849,68300.0],["2013-09-25",45.8741,47.3896,45.6783,47.1172,323100.0],["2013-09-26",47.0831,47.2789,45.7975,46.0784,34500.0],["2013-09-27",45.6527,45.8741,44.9205,45.3803,46700.0],["2013-09-30",45.4654,45.9081,44.7162,45.525,16400.0],["2013-10-01",45.508,46.6744,45.3973,45.7719,18400.0],["2013-10-02",45.5335,45.5931,44.9716,45.1334,13400.0],["2013-10-03",44.895,44.895,44.3075,44.5118,19200.0],["2013-10-04",44.4948,45.0227,44.4437,44.58,8200.0],["2013-10-07",45.0397,45.5676,44.8524,45.1504,13600.0],["2013-10-08",45.0482,45.4654,44.4522,44.6821,5400.0],["2013-10-09",44.614,45.2526,44.614,45.1419,18200.0],["2013-10-10",45.4314,45.9337,45.227,45.6783,16600.0],["2013-10-11",45.7294,46.0018,45.5676,45.7634,21200.0],["2013-10-14",45.9678,46.3339,45.508,46.1636,14300.0],["2013-10-15",43.9073,44.299,43.6179,43.984,31100.0],["2013-10-16",44.7332,45.2185,44.6991,45.0397,15600.0],["2013-10-17",44.4352,45.2696,44.001,44.1883,24000.0],["2013-10-18",43.8988,44.7587,43.5923,44.7587,14600.0],["2013-10-21",44.9716,45.244,44.8269,45.0397,10500.0],["2013-10-22",45.4143,45.8571,45.4143,45.84,9600.0],["2013-10-23",45.6187,45.8826,45.3207,45.3207,34700.0],["2013-10-24",45.6783,45.8911,45.6783,45.8826,7500.0],["2013-10-25",45.9678,46.2232,45.9592,46.1466,2300.0],["2013-10-28",45.8315,46.0103,45.7294,45.8911,7000.0],["2013-10-29",45.806,45.9507,45.6102,45.6102,7800.0],["2013-10-30",45.7294,45.7294,45.1845,45.2951,4700.0],["2013-10-31",45.3292,45.7038,44.9546,45.6187,16800.0],["2013-11-01",45.6187,45.6187,45.1674,45.4229,9000.0],["2013-11-04",45.1674,45.3377,44.8439,45.2951,15700.0],["2013-11-05",44.5374,45.0227,44.2905,44.7843,44100.0],["2013-11-06",44.895,45.5506,44.8694,45.4143,26400.0],["2013-11-07",45.1248,45.21,44.8269,44.8865,24300.0],["2013-11-08",45.0823,45.3718,45.0312,45.0908,18000.0],["2013-11-11",45.1078,45.6612,45.0993,45.4739,20300.0],["2013-11-12",45.3377,45.6953,45.3377,45.508,18400.0],["2013-11-13",45.3036,45.8571,45.1248,45.6783,21500.0],["2013-11-14",45.4228,46.0274,44.9546,45.9252,43900.0],["2013-11-15",45.8911,46.2147,45.7294,45.9167,23400.0],["2013-11-18",45.8486,46.121,45.7208,45.8656,31300.0],["2013-11-19",46.0784,46.2147,45.9422,46.1466,57400.0],["2013-11-20",45.7294,45.7294,45.2526,45.4399,45200.0],["2013-11-21",44.4778,44.929,44.282,44.8694,33000.0],["2013-11-22",45.2976,45.2976,44.9807,44.9979,38400.0],["2013-11-25",44.8009,45.5459,44.7924,45.3575,20700.0],["2013-11-26",45.3746,46.1453,45.3746,45.9826,16100.0],["2013-11-27",45.974,46.1881,45.9655,46.1539,21700.0],["2013-11-29",47.0958,47.4383,47.0958,47.404,24000.0],["2013-12-02",47.3099,47.8579,47.0958,47.5496,34200.0],["2013-12-03",47.6352,48.2689,47.6352,48.1062,30300.0],["2013-12-04",48.1319,48.6628,47.9093,48.6628,28600.0],["2013-12-05",48.894,50.2298,48.894,50.2298,29800.0],["2013-12-06",50.6665,50.8463,50.05,50.6322,42600.0],["2013-12-09",51.2916,52.2335,51.2745,51.9167,29600.0],["2013-12-10",51.1803,51.9852,51.0861,51.8739,25300.0],["2013-12-11",51.2488,51.3258,50.9491,51.0261,22500.0],["2013-12-12",50.5124,50.8121,49.6646,50.6322,23200.0],["2013-12-13",50.8377,50.9319,50.5466,50.9062,15800.0],["2013-12-16",49.8359,50.2383,49.7331,50.1099,37300.0],["2013-12-17",49.853,50.3839,49.8102,50.1013,25700.0],["2013-12-18",50.0928,50.7435,50.0071,50.7435,37700.0],["2013-12-19",50.0928,50.3411,49.7588,49.8616,41900.0],["2013-12-20",50.2555,50.8549,49.8873,50.4695,20700.0],["2013-12-23",51.6341,52.5675,51.6341,52.302,34300.0],["2013-12-24",51.3686,51.5485,50.9833,51.1203,59200.0],["2013-12-26",50.0842,50.2041,49.3478,49.3992,192000.0],["2013-12-27",49.7332,49.9387,49.502,49.8273,19000.0],["2013-12-30",50.5552,50.8378,50.4096,50.8378,30900.0],["2013-12-31",50.9919,52.0622,50.9919,51.9852,18900.0],["2014-01-02",51.0946,51.2145,49.9387,50.8549,57000.0],["2014-01-03",50.5209,50.7008,50.3497,50.4781,10900.0],["2014-01-06",49.5533,49.8273,49.2964,49.8273,47300.0],["2014-01-07",50.3839,50.7778,49.9986,50.3411,22100.0],["2014-01-08",51.1546,51.3772,50.8891,51.1203,25100.0],["2014-01-09",50.8206,50.8463,50.264,50.401,12200.0],["2014-01-10",50.6408,51.0861,50.5809,50.9491,29000.0],["2014-01-13",51.8396,52.2335,51.7711,51.7711,25300.0],["2014-01-14",52.2335,52.6616,52.165,52.6274,22200.0],["2014-01-15",52.4476,52.6616,52.3791,52.4989,29500.0],["2014-01-16",51.9766,52.6103,51.8053,52.6103,36700.0],["2014-01-17",52.2678,52.576,52.1821,52.3705,48200.0],["2014-01-21",51.9338,51.9338,51.3772,51.7026,52300.0],["2014-01-22",51.3772,51.42,51.1717,51.343,87400.0],["2014-01-23",51.3173,51.617,51.1546,51.42,13900.0],["2014-01-24",51.1203,51.1289,50.2897,50.3068,22700.0],["2014-01-27",50.5295,50.6151,50.1185,50.2812,17200.0],["2014-01-28",49.6561,49.853,49.5448,49.7931,38000.0],["2014-01-29",49.3649,49.4334,48.9796,49.0395,10100.0],["2014-01-30",49.2451,49.2536,48.8084,48.8169,15900.0],["2014-01-31",48.4145,48.6371,48.1148,48.6114,29100.0],["2014-02-03",47.875,48.0291,46.779,47.053,53200.0],["2014-02-04",47.3098,47.9692,47.3098,47.9349,14100.0],["2014-02-05",47.5753,47.8836,47.3955,47.6438,8300.0],["2014-02-06",48.2689,49.2022,48.2689,48.8083,23200.0],["2014-02-07",49.2622,49.6047,48.8854,49.5704,10800.0],["2014-02-10",49.4506,49.4591,48.8169,48.834,22700.0],["2014-02-11",48.9025,49.4163,48.8854,49.3992,14200.0],["2014-02-12",49.6475,49.8359,49.6047,49.6732,17300.0],["2014-02-13",49.579,50.187,49.579,50.0928,8700.0],["2014-02-14",50.1527,50.1784,49.7931,50.0157,9400.0],["2014-02-18",49.8873,50.3668,49.6389,50.3497,8000.0],["2014-02-19",49.4334,49.6475,49.1594,49.3136,13600.0],["2014-02-20",49.2365,49.8273,49.2365,49.7503,10200.0],["2014-02-21",49.913,49.913,49.579,49.8102,7800.0],["2014-02-24",49.1252,49.3307,48.9967,49.2194,23100.0],["2014-02-25",48.5943,48.7655,48.4915,48.6114,29900.0],["2014-02-26",48.483,48.834,48.483,48.5943,21300.0],["2014-02-27",48.8083,49.2022,48.6199,49.0823,17700.0],["2014-02-28",49.3564,49.5105,48.9368,49.4163,29000.0],["2014-03-03",49.5105,49.6389,49.4334,49.5704,16500.0],["2014-03-04",50.1955,50.598,50.1527,50.4524,24800.0],["2014-03-05",49.9472,50.2469,49.9472,50.2212,21400.0],["2014-03-06",50.1356,50.7521,50.1356,50.7521,18300.0],["2014-03-07",50.8977,50.8977,50.5466,50.6665,17500.0],["2014-03-10",50.4781,50.5209,50.2041,50.5209,14300.0],["2014-03-11",50.2555,50.3497,49.9729,50.1185,17900.0],["2014-03-12",50.5124,50.7778,50.3411,50.675,8700.0],["2014-03-13",51.2573,51.8824,51.2402,51.4885,29300.0],["2014-03-14",51.5056,51.7197,51.42,51.5399,10400.0],["2014-03-17",51.8482,52.6188,51.8482,52.5931,20500.0],["2014-03-18",52.6616,53.0898,52.6188,53.0127,25200.0],["2014-03-19",51.6855,51.6855,50.872,51.0689,48800.0],["2014-03-20",51.3943,51.7454,51.3686,51.3858,18300.0],["2014-03-21",51.694,51.7882,51.3001,51.3772,16500.0],["2014-03-24",51.8054,51.9595,51.0861,51.5313,27800.0],["2014-03-25",52.105,52.2592,51.7368,52.0708,16700.0],["2014-03-26",52.5527,52.5871,51.9159,52.0966,42500.0],["2014-03-27",52.5441,52.5957,51.804,52.3806,11100.0],["2014-03-28",51.8815,52.3634,51.5545,51.9245,74400.0],["2014-03-31",52.6215,52.7334,52.2429,52.415,27200.0],["2014-04-01",52.3892,52.5527,52.2773,52.3806,9200.0],["2014-04-02",52.3118,52.3118,51.8041,51.9676,18100.0],["2014-04-03",52.2429,52.8023,52.2429,52.7851,22300.0],["2014-04-04",52.7162,52.8023,52.3032,52.3032,7400.0],["2014-04-07",53.353,53.9123,53.1981,53.4218,46900.0],["2014-04-08",54.3856,54.8589,54.2393,54.4803,65400.0],["2014-04-09",54.334,54.334,52.8367,53.1981,54500.0],["2014-04-10",52.7764,52.983,51.718,51.7266,45300.0],["2014-04-11",51.6405,52.0536,51.5889,51.7008,54800.0],["2014-04-14",51.6061,51.8298,51.0812,51.1586,28500.0],["2014-04-15",51.3307,51.6233,51.2017,51.3996,21600.0],["2014-04-16",51.7266,51.9073,51.5459,51.9073,15700.0],["2014-04-17",51.5287,51.9589,51.5287,51.6922,19500.0],["2014-04-21",51.8126,51.9675,51.5631,51.9417,22300.0],["2014-04-22",51.7524,52.1052,51.3566,51.8815,28000.0],["2014-04-23",51.5201,51.5201,50.9177,51.0382,20600.0],["2014-04-24",51.391,51.5631,50.9865,51.3394,32900.0],["2014-04-25",51.0382,51.1328,50.8402,50.9177,12300.0],["2014-04-28",51.5459,51.6233,49.9109,51.021,65000.0],["2014-04-29",51.2017,51.2447,50.7972,51.2361,7400.0],["2014-04-30",50.9779,51.1156,50.7714,50.8144,12100.0],["2014-05-01",50.9435,50.9435,50.5563,50.8316,6300.0],["2014-05-02",50.9693,51.0984,50.5304,50.5304,16300.0],["2014-05-05",50.7714,51.6836,50.7714,51.6319,16300.0],["2014-05-06",51.9933,51.9933,51.0812,51.5975,38400.0],["2014-05-07",51.6319,52.5785,51.6319,52.1396,8700.0],["2014-05-08",52.1655,52.3806,52.0364,52.0364,4100.0],["2014-05-09",52.0622,52.2687,51.6405,52.088,19800.0],["2014-05-12",52.6732,53.5595,52.5699,53.4993,17700.0],["2014-05-13",53.3788,53.5165,52.2773,52.6732,53300.0],["2014-05-14",51.9761,52.3634,51.7266,51.7868,45200.0],["2014-05-15",52.3978,52.4667,51.6664,51.761,7400.0],["2014-05-16",52.0622,52.0622,51.5889,51.7524,12300.0],["2014-05-19",52.742,52.8367,52.4752,52.5785,37900.0],["2014-05-20",52.8281,52.9055,52.4925,52.5871,19700.0],["2014-05-21",52.4408,52.4925,52.0278,52.2085,9800.0],["2014-05-22",52.5805,53.6359,52.4421,53.013,10000.0],["2014-05-23",52.5026,53.1514,52.5026,52.8746,19200.0],["2014-05-27",54.1117,54.475,54.0338,54.3626,12300.0],["2014-05-28",53.7224,53.7224,53.5061,53.5667,8900.0],["2014-05-29",53.6272,54.1377,53.6272,54.0511,7200.0],["2014-05-30",53.6013,54.0079,53.6013,53.9819,9300.0],["2014-06-02",53.8608,54.0079,53.4888,53.8522,24900.0],["2014-06-03",53.7397,53.9819,53.4715,53.4715,7900.0],["2014-06-04",53.5753,53.7051,53.5061,53.7051,8100.0],["2014-06-05",54.1982,55.1065,54.0252,54.9508,20700.0],["2014-06-06",55.245,55.245,54.9335,54.9422,4300.0],["2014-06-09",55.5478,55.9284,55.5391,55.9284,15600.0],["2014-06-10",55.6429,55.6775,55.1239,55.6083,11600.0],["2014-06-11",55.1239,55.617,54.9076,55.0806,5400.0],["2014-06-12",54.9162,54.9681,54.1982,54.3107,20500.0],["2014-06-13",54.4923,54.4923,54.1809,54.1895,14800.0],["2014-06-16",54.328,54.4664,54.0684,54.0857,10100.0],["2014-06-17",54.2501,54.4923,54.0079,54.4145,8500.0],["2014-06-18",53.8349,53.8349,53.6359,53.6791,10300.0],["2014-06-19",53.5494,53.7051,53.4196,53.6791,14700.0],["2014-06-20",53.8176,53.9387,53.6446,53.9387,10900.0],["2014-06-23",53.7916,53.8781,53.3418,53.558,21500.0],["2014-06-24",53.5926,54.1982,53.5926,53.9733,22900.0],["2014-06-25",53.4802,54.0598,53.4802,53.9646,12400.0],["2014-06-26",53.3937,53.5148,52.9092,52.9092,7600.0],["2014-06-27",53.3418,53.3677,53.1168,53.2293,7000.0],["2014-06-30",52.7708,53.2899,52.6843,53.2033,9100.0],["2014-07-01",53.2033,53.238,52.641,53.1601,12800.0],["2014-07-02",52.5632,52.5632,52.0182,52.2085,17600.0],["2014-07-03",52.1306,52.8054,52.1306,52.5718,6500.0],["2014-07-07",52.122,52.122,51.2136,51.3867,13000.0],["2014-07-08",51.6375,51.724,51.0493,51.179,17500.0],["2014-07-09",51.8278,52.122,51.7327,51.9144,12700.0],["2014-07-10",51.7327,52.7881,51.7327,52.7881,53900.0],["2014-07-11",52.7881,52.7881,52.5113,52.5978,21000.0],["2014-07-14",53.584,53.7138,53.4629,53.6013,11500.0],["2014-07-15",53.61,53.8522,53.1774,53.3418,11700.0],["2014-07-16",54.1809,54.3107,53.8522,53.93,9400.0],["2014-07-17",54.1896,54.5096,53.9819,53.9819,21100.0],["2014-07-18",55.2709,55.2709,54.0684,54.7173,27600.0],["2014-07-21",54.9335,55.9371,54.7778,55.7121,48300.0],["2014-07-22",55.1412,55.1671,54.7,55.0633,26500.0],["2014-07-23",54.674,54.9162,54.3107,54.648,14900.0],["2014-07-24",54.5875,55.1498,54.4231,54.9854,22400.0],["2014-07-25",55.0028,55.1498,54.2588,54.5096,27000.0],["2014-07-28",54.2588,54.328,53.8522,53.9819,22700.0],["2014-07-29",54.4664,54.7346,54.1636,54.3453,16800.0],["2014-07-30",54.4058,54.5789,54.2155,54.3453,8400.0],["2014-07-31",54.2761,54.4145,54.0771,54.2761,17200.0],["2014-08-01",54.3107,54.6653,54.0857,54.2501,10500.0],["2014-08-04",54.2847,54.6567,53.8435,54.4318,14300.0],["2014-08-05",54.4145,54.4145,54.0684,54.3107,4900.0],["2014-08-06",53.9906,54.3366,53.9127,53.9992,14200.0],["2014-08-07",53.3764,53.3764,52.6324,52.6497,18600.0],["2014-08-08",52.6324,53.0995,52.6324,52.667,6400.0],["2014-08-11",52.6324,52.9698,52.5891,52.6151,18000.0],["2014-08-12",52.3382,52.5805,52.3382,52.3729,9700.0],["2014-08-13",52.8919,53.5321,52.7275,53.0476,6900.0],["2014-08-14",52.3555,52.641,52.1393,52.5459,6700.0],["2014-08-15",52.6155,52.6155,51.9458,52.2415,13300.0],["2014-08-18",51.2935,51.2935,50.6848,50.7543,44500.0],["2014-08-19",50.7804,51.2587,50.6587,51.137,24200.0],["2014-08-20",50.5195,50.7109,50.1804,50.4065,25100.0],["2014-08-21",50.7022,51.3109,50.7022,51.1805,12300.0],["2014-08-22",50.937,51.3109,50.4326,50.9544,8300.0],["2014-08-25",50.6935,50.8152,50.3456,50.3456,33200.0],["2014-08-26",51.0326,51.7458,51.0326,51.6588,11700.0],["2014-08-27",51.8849,52.2328,51.7719,51.9458,12000.0],["2014-08-28",51.5892,51.9719,51.5718,51.5718,11500.0],["2014-08-29",51.6588,52.1719,51.3196,51.824,9400.0],["2014-09-02",51.9632,52.1806,51.6762,52.0067,23500.0],["2014-09-03",52.0241,52.1806,51.711,51.9371,8800.0],["2014-09-04",51.8066,52.0502,51.6588,51.9632,11900.0],["2014-09-05",51.8762,51.9197,51.711,51.8762,5500.0],["2014-09-08",52.0241,52.6155,52.0241,52.5981,15300.0],["2014-09-09",51.8501,52.1806,51.7284,52.111,22600.0],["2014-09-10",51.9806,52.1806,51.8327,52.0763,17300.0],["2014-09-11",52.2763,52.8155,52.2763,52.7459,10000.0],["2014-09-12",52.7024,53.0938,52.6589,52.7633,6700.0],["2014-09-15",52.9894,53.5547,52.8329,52.8937,39100.0],["2014-09-16",52.7807,53.0851,52.7198,52.7633,14500.0],["2014-09-17",52.9807,53.4243,52.772,53.1894,7200.0],["2014-09-18",52.8764,53.2503,52.8416,52.9633,10500.0],["2014-09-19",52.8764,53.2068,52.8764,52.9633,8500.0],["2014-09-22",52.9459,53.1285,52.5285,52.8329,10200.0],["2014-09-23",53.1981,53.6069,53.1981,53.5286,26300.0],["2014-09-24",53.6852,53.6852,53.2677,53.3199,7600.0],["2014-09-25",53.3721,53.3721,52.9633,52.9633,8300.0],["2014-09-26",53.2329,53.5025,52.885,53.4677,9800.0],["2014-09-29",53.172,53.5547,53.1112,53.4938,15400.0],["2014-09-30",53.8156,54.0069,53.746,53.9982,12100.0],["2014-10-01",54.4331,54.4679,53.9635,54.12,21400.0],["2014-10-02",55.0505,55.3636,54.6418,54.8766,18200.0],["2014-10-03",54.9288,54.9288,54.5722,54.7983,12600.0],["2014-10-06",55.0331,55.0766,54.4418,54.4418,14300.0],["2014-10-07",54.4679,54.5983,54.2157,54.2244,13500.0],["2014-10-08",54.3374,54.7201,54.0417,54.7201,12000.0],["2014-10-09",54.3374,54.6418,54.0504,54.0939,12700.0],["2014-10-10",53.8852,54.0939,53.7373,53.8678,15400.0],["2014-10-13",53.6417,54.5548,53.5112,53.833,11500.0],["2014-10-14",53.8243,53.8243,52.8329,52.8763,20200.0],["2014-10-15",53.0068,53.4156,52.1806,52.8503,28100.0],["2014-10-16",52.2676,53.2155,52.2676,53.0242,21400.0],["2014-10-17",53.4068,53.92,53.3982,53.92,16200.0],["2014-10-20",52.6155,53.2329,52.3719,52.7807,26800.0],["2014-10-21",53.1807,53.7199,53.1807,53.5808,14400.0],["2014-10-22",53.0938,53.0938,52.5372,52.5372,16300.0],["2014-10-23",52.5285,52.7894,52.3545,52.6763,10700.0],["2014-10-24",53.1199,53.1199,52.5111,52.6589,7800.0],["2014-10-27",52.6067,53.1981,52.3284,52.9285,12000.0],["2014-10-28",52.7285,53.3025,52.3545,53.3025,11700.0],["2014-10-29",53.4329,53.546,52.8763,52.885,6700.0],["2014-10-30",52.7459,53.0416,52.2067,52.8676,9600.0],["2014-10-31",53.3721,53.7286,52.685,52.7198,11000.0],["2014-11-03",52.2763,52.4067,51.9719,52.3632,9700.0],["2014-11-04",51.5544,51.5544,51.0152,51.2935,20100.0],["2014-11-05",51.0239,51.1109,50.4413,50.476,14700.0],["2014-11-06",51.4675,51.9371,51.4675,51.8675,9500.0],["2014-11-07",51.7284,51.824,51.4501,51.5284,4400.0],["2014-11-10",51.1457,51.3196,50.6065,50.6065,10200.0],["2014-11-11",50.8413,51.2935,50.5717,51.2674,18300.0],["2014-11-12",51.7284,51.7458,51.2327,51.511,4800.0],["2014-11-13",51.7632,51.8675,50.5717,50.7457,28100.0],["2014-11-14",50.8761,51.3109,50.5456,51.1544,9600.0],["2014-11-17",50.85,51.0761,50.2412,50.6152,23500.0],["2014-11-18",50.6065,50.6065,50.2325,50.2673,6700.0],["2014-11-19",50.7282,50.9805,50.4239,50.5282,9700.0],["2014-11-20",51.0587,51.0587,50.7891,50.7891,5300.0],["2014-11-21",51.3838,51.3838,50.7192,50.9028,14000.0],["2014-11-24",51.3051,51.5761,50.7804,50.8678,18200.0],["2014-11-25",50.9553,51.0252,50.5005,50.7104,20500.0],["2014-11-26",51.3225,51.34,51.0252,51.1826,29500.0],["2014-11-28",50.8941,51.0077,50.6142,50.7017,13200.0],["2014-12-01",50.999,50.999,50.5443,50.5443,17300.0],["2014-12-02",50.4306,50.4831,50.1508,50.212,10300.0],["2014-12-03",50.1858,50.2207,49.7922,50.0458,21900.0],["2014-12-04",50.0371,50.4306,50.0196,50.1158,20300.0],["2014-12-05",50.1245,50.4568,50.1245,50.177,7500.0],["2014-12-08",49.9846,50.1333,49.801,49.8972,23000.0],["2014-12-09",50.1333,50.5355,50.1245,50.3606,31300.0],["2014-12-10",49.9321,49.9321,49.1626,49.2413,23100.0],["2014-12-11",50.4044,50.9115,50.3082,50.4656,10700.0],["2014-12-12",50.0371,50.658,50.0371,50.5006,29500.0],["2014-12-15",50.5968,50.6667,49.8535,50.0896,14300.0],["2014-12-16",50.0196,50.3519,49.6523,50.0283,12900.0],["2014-12-17",50.4918,50.6842,50.3344,50.4656,27800.0],["2014-12-18",50.5792,50.7104,49.7572,49.8447,64000.0],["2014-12-19",49.8097,49.8447,49.0927,49.5736,32000.0],["2014-12-22",50.142,50.4831,49.8535,50.3694,57500.0],["2014-12-23",50.8591,51.3838,50.8591,51.0777,35500.0],["2014-12-24",51.891,51.9697,51.7423,51.7773,5900.0],["2014-12-26",51.8122,52.3632,51.6811,52.2058,10500.0],["2014-12-29",53.7098,54.1908,53.5349,53.9984,17900.0],["2014-12-30",54.2433,54.5231,53.841,54.2608,11000.0],["2014-12-31",54.0421,54.1121,53.054,53.1152,24200.0],["2015-01-02",53.2114,53.2114,52.1271,52.232,27900.0],["2015-01-05",54.9079,54.9429,54.4706,54.698,36600.0],["2015-01-06",54.6018,54.6105,53.1239,53.2289,39700.0],["2015-01-07",53.5175,53.5962,52.7305,52.8529,33600.0],["2015-01-08",52.9578,53.1764,52.3894,53.1152,29600.0],["2015-01-09",53.1939,53.4038,52.5206,53.2726,32500.0],["2015-01-12",54.0946,54.4007,53.7798,54.0421,22500.0],["2015-01-13",53.911,53.946,53.124,53.4475,18600.0],["2015-01-14",55.1352,55.4326,54.4794,54.8204,53700.0],["2015-01-15",55.3539,55.3539,54.2695,54.8554,22000.0],["2015-01-16",54.5581,54.5931,54.3395,54.4794,18200.0],["2015-01-20",55.485,55.52,54.7417,54.7942,36000.0],["2015-01-21",54.7067,55.0565,54.3832,54.5406,13200.0],["2015-01-22",54.6543,54.8991,54.4357,54.8642,26000.0],["2015-01-23",54.7855,54.7855,54.0159,54.0159,10600.0],["2015-01-26",53.5087,54.0509,53.1327,53.2551,13000.0],["2015-01-27",53.5262,54.0509,53.2464,53.5612,7100.0],["2015-01-28",53.7711,53.8585,53.1502,53.2989,14000.0],["2015-01-29",53.7973,54.1034,53.4738,53.9372,16100.0],["2015-01-30",53.8847,54.1996,53.43,53.9809,4200.0],["2015-02-02",54.4969,54.5581,54.3395,54.5581,13700.0],["2015-02-03",54.8729,55.7474,54.8729,55.7474,12200.0],["2015-02-04",55.4326,55.6075,55.0041,55.1702,5700.0],["2015-02-05",55.7474,55.966,55.3276,55.7386,10800.0],["2015-02-06",55.074,55.2839,54.322,54.9866,5300.0],["2015-02-09",54.6543,54.8641,54.5843,54.7942,6500.0],["2015-02-10",55.3364,55.52,54.9603,55.485,5400.0],["2015-02-11",55.0828,55.0828,54.3919,54.4531,11300.0],["2015-02-12",54.0859,54.0946,53.5962,53.9022,10300.0],["2015-02-13",53.8672,54.733,53.8672,54.0509,8000.0],["2015-02-17",55.2227,55.9397,55.0303,55.9223,12700.0],["2015-02-18",55.0128,55.4675,55.0128,55.2577,5800.0],["2015-02-19",55.52,56.0534,55.52,56.0534,10600.0],["2015-02-20",56.0534,56.2196,55.8086,56.2196,6600.0],["2015-02-23",56.2283,56.788,56.0534,56.5868,13500.0],["2015-02-24",56.4207,56.788,56.2196,56.6918,8400.0],["2015-02-25",56.1146,56.6218,56.0972,56.1321,18300.0],["2015-02-26",56.0447,56.1059,55.7211,55.7211,18800.0],["2015-02-27",55.8436,56.2196,55.7299,56.2196,13700.0],["2015-03-02",56.5781,56.6831,56.2633,56.3595,22400.0],["2015-03-03",55.4238,55.5987,55.3101,55.5637,7700.0],["2015-03-04",55.6162,55.7124,55.2576,55.3713,7100.0],["2015-03-05",55.3713,55.6337,55.0216,55.0915,9900.0],["2015-03-06",55.1002,55.109,54.8729,54.9603,4400.0],["2015-03-09",56.307,56.753,56.307,56.6743,20200.0],["2015-03-10",56.8492,56.9804,56.4557,56.7005,43500.0],["2015-03-11",57.7237,58.5981,57.7237,58.3096,40700.0],["2015-03-12",59.0004,59.4639,58.8954,59.4639,22900.0],["2015-03-13",59.184,59.4114,58.808,58.8517,9200.0],["2015-03-16",60.2684,60.382,59.9186,60.006,18800.0],["2015-03-17",59.9361,61.1603,59.9361,60.2684,5700.0],["2015-03-18",61.4813,62.4042,61.1122,62.2548,17700.0],["2015-03-19",62.4305,63.2831,61.7889,61.8856,15200.0],["2015-03-20",62.0526,63.9775,62.0526,62.0614,9900.0],["2015-03-23",62.9491,63.7489,62.7645,63.6523,56700.0],["2015-03-24",63.6786,63.7138,62.9491,63.0634,15900.0],["2015-03-25",62.8876,63.037,62.2108,62.7294,21500.0],["2015-03-26",62.747,62.747,61.6922,61.8329,10500.0],["2015-03-27",61.9999,62.3426,61.6219,61.6747,5700.0],["2015-03-30",63.9687,64.1005,63.6259,64.0566,15400.0],["2015-03-31",63.7226,64.1181,63.4237,63.4677,17800.0],["2015-04-01",64.1708,64.7157,63.9071,64.496,16800.0],["2015-04-02",65.2343,65.5771,64.8915,65.2343,18600.0],["2015-04-06",65.4101,65.6299,65.375,65.4189,14100.0],["2015-04-07",65.164,65.5683,65.0849,65.5244,12500.0],["2015-04-08",65.1552,65.4189,64.7685,64.8652,11500.0],["2015-04-09",64.8212,65.2431,64.4608,64.5136,11200.0],["2015-04-10",64.3115,64.329,63.8632,63.8632,27000.0],["2015-04-13",64.373,66.6582,64.2675,65.6123,81800.0],["2015-04-14",66.5791,67.2383,66.3945,66.9131,49000.0],["2015-04-15",68.7237,69.2159,68.2403,69.1632,70900.0],["2015-04-16",69.1544,69.5675,68.5655,69.5411,39600.0],["2015-04-17",70.0509,70.0509,69.0226,69.6554,27900.0],["2015-04-20",72.5822,73.3205,70.8243,72.9514,53700.0],["2015-04-21",71.6505,71.6505,70.2179,70.5695,38100.0],["2015-04-22",70.4903,70.754,70.4903,70.5431,10600.0],["2015-04-23",70.4903,70.921,70.4903,70.8156,27100.0],["2015-04-24",70.9298,71.3517,70.7804,71.3429,17400.0],["2015-04-27",69.9542,69.9542,68.5655,69.1192,63100.0],["2015-04-28",69.6114,70.7189,69.6114,70.253,20300.0],["2015-04-29",69.8751,69.8751,68.8292,69.0665,13500.0],["2015-04-30",68.9874,69.6993,68.0733,68.2051,22400.0],["2015-05-01",68.4776,69.1016,68.4424,69.1016,11600.0],["2015-05-04",69.1016,70.086,69.1016,69.8839,21600.0],["2015-05-05",70.0861,70.2882,69.4884,69.629,9600.0],["2015-05-06",69.5059,69.5059,68.0997,68.7501,13100.0],["2015-05-07",68.003,68.3018,67.2998,68.1172,16900.0],["2015-05-08",67.7393,68.5567,67.7041,68.504,10400.0],["2015-05-11",70.3585,70.4024,69.6641,69.7081,18800.0],["2015-05-12",69.0313,69.0313,68.4512,68.8907,8200.0],["2015-05-13",69.4093,69.7169,69.2511,69.3389,8400.0],["2015-05-14",69.3038,69.585,69.3038,69.4005,5600.0],["2015-05-15",68.9522,69.8399,68.9522,69.5851,16500.0],["2015-05-18",68.3809,68.3809,67.4316,67.7393,22500.0],["2015-05-19",66.7988,67.5899,66.0254,66.4824,23100.0],["2015-05-20",67.2032,67.5723,66.8164,67.1504,14100.0],["2015-05-21",68.1876,68.8292,67.8184,68.0206,16700.0],["2015-05-22",68.0647,68.2059,67.7645,68.1177,11000.0],["2015-05-26",66.0869,66.1046,64.7714,65.7338,25300.0],["2015-05-27",65.4601,65.9457,65.1599,65.9369,16800.0],["2015-05-28",65.4248,65.7161,64.4536,64.6831,16300.0],["2015-05-29",64.6301,64.7184,63.8178,64.1886,23000.0],["2015-06-01",66.4136,66.6079,65.9104,66.0251,19800.0],["2015-06-02",67.6674,67.6674,66.9257,67.1023,15400.0],["2015-06-03",66.9169,67.1288,66.5372,66.8816,9300.0],["2015-06-04",66.7668,67.2966,66.5726,66.7403,6800.0],["2015-06-05",66.3871,66.5637,65.8309,66.1311,12200.0],["2015-06-08",68.7534,69.2037,68.6209,69.2037,24200.0],["2015-06-09",68.8682,69.0359,68.4973,68.7887,14100.0],["2015-06-10",68.6121,69.4067,68.206,68.7269,14600.0],["2015-06-11",68.6916,69.3361,68.515,69.0094,31100.0],["2015-06-12",68.9653,69.3361,68.1971,69.08,12700.0],["2015-06-15",68.3031,68.3119,67.6586,67.7822,14000.0],["2015-06-16",67.897,68.153,67.482,67.8528,9200.0],["2015-06-17",68.0294,68.2854,67.7998,68.2854,6900.0],["2015-06-18",69.1418,69.495,68.6827,68.9299,16300.0],["2015-06-19",69.1595,69.1595,68.3826,69.1331,3900.0],["2015-06-22",69.2655,70.6252,69.2655,69.8394,18600.0],["2015-06-23",69.804,69.8129,69.2125,69.6098,9000.0],["2015-06-24",69.4685,69.8129,69.3272,69.3272,7600.0],["2015-06-25",69.0801,69.1684,68.4444,68.4532,8500.0],["2015-06-26",68.9035,68.9035,67.8793,68.3825,6400.0],["2015-06-29",67.6409,68.1707,67.1111,67.323,10200.0],["2015-06-30",68.771,69.3802,68.771,69.0977,10700.0],["2015-07-01",69.4862,69.6451,69.1242,69.2655,5900.0],["2015-07-02",69.7334,70.1043,69.7334,70.0778,14900.0],["2015-07-06",69.3538,69.3538,68.3914,68.9653,9600.0],["2015-07-07",69.5568,69.5568,68.1971,69.3184,6200.0],["2015-07-08",68.9035,69.0977,68.4443,68.5326,8100.0],["2015-07-09",68.7622,69.1065,68.0735,68.4444,13000.0],["2015-07-10",68.8858,69.5657,68.8682,69.548,3100.0],["2015-07-13",70.4574,70.634,69.804,70.4044,9700.0],["2015-07-14",70.3426,70.4221,70.1749,70.2543,3000.0],["2015-07-15",70.2808,70.5545,70.2808,70.4309,3300.0],["2015-07-16",70.5369,70.5369,69.3891,70.1749,11000.0],["2015-07-17",69.91,69.91,69.3449,69.5745,7100.0],["2015-07-20",71.9849,73.2651,71.9231,72.6471,20300.0],["2015-07-21",73.062,73.6271,72.9208,73.221,14200.0],["2015-07-22",73.0885,73.7949,73.0885,73.7066,11400.0],["2015-07-23",73.2739,73.2739,72.6206,72.6824,8400.0],["2015-07-24",72.4175,73.2209,72.4175,72.6029,12200.0],["2015-07-27",72.2498,72.6471,72.1085,72.4087,8400.0],["2015-07-28",72.6824,72.9384,72.5853,72.6471,5300.0],["2015-07-29",71.7995,71.7995,71.1196,71.6052,5800.0],["2015-07-30",71.8613,72.9737,71.6052,72.7971,13900.0],["2015-07-31",73.1857,73.1857,72.5853,72.7177,11200.0],["2015-08-03",74.6425,74.872,74.3953,74.7219,18600.0],["2015-08-04",73.6801,73.8655,73.3534,73.7154,6700.0],["2015-08-05",74.2275,74.5189,74.0068,74.3158,5400.0],["2015-08-06",74.8544,75.9315,74.8544,75.4283,10500.0],["2015-08-07",75.4371,75.4371,74.2187,75.4018,21400.0],["2015-08-10",75.4548,76.1258,74.8279,74.978,14500.0],["2015-08-11",73.998,73.998,72.4175,72.6647,28400.0],["2015-08-12",72.1968,72.391,71.6582,72.0555,8700.0],["2015-08-13",72.7089,73.7772,72.7089,73.4594,5500.0],["2015-08-14",73.5388,73.5477,73.1327,73.5124,5000.0],["2015-08-17",72.8413,72.8413,71.7818,72.1791,10400.0],["2015-08-18",72.3557,73.0974,72.3557,72.753,7700.0],["2015-08-19",72.1765,72.3007,71.9371,72.3007,8500.0],["2015-08-20",71.7065,72.3983,71.467,71.8307,10100.0],["2015-08-21",71.3961,72.3362,70.722,70.7398,7600.0],["2015-08-24",63.4139,66.252,61.445,65.6312,38400.0],["2015-08-25",68.8595,68.9659,67.8662,67.8662,20600.0],["2015-08-26",68.3451,68.3451,65.9061,66.456,31900.0],["2015-08-27",67.7597,68.7708,67.7597,68.3451,10000.0],["2015-08-28",68.6466,68.7531,67.9371,67.9637,6000.0],["2015-08-31",67.4493,68.079,67.2453,68.079,7500.0],["2015-09-01",67.1833,68.5668,66.9704,67.9371,21500.0],["2015-09-02",69.1965,70.314,69.1611,69.7642,13700.0],["2015-09-03",69.0369,69.7287,68.6733,68.8152,6300.0],["2015-09-04",68.2919,69.7819,68.2919,69.1699,2900.0],["2015-09-08",70.5712,70.9526,70.1012,70.7131,11000.0],["2015-09-09",70.5535,70.5979,69.7287,69.7996,6800.0],["2015-09-10",68.9038,69.4449,68.6555,69.4271,8800.0],["2015-09-11",69.569,70.0302,69.569,69.8085,2700.0],["2015-09-14",70.0657,70.0657,69.3916,69.6488,6200.0],["2015-09-15",69.4183,69.9593,69.2497,69.8351,14900.0],["2015-09-16",68.1854,68.6821,67.946,68.6821,12500.0],["2015-09-17",67.0768,67.9992,66.9438,67.7509,17100.0],["2015-09-18",66.7398,67.3606,66.3141,66.6156,12500.0],["2015-09-21",66.0746,66.6334,65.915,66.2254,12000.0],["2015-09-22",65.9061,66.5181,65.9061,65.9859,5900.0],["2015-09-23",66.2698,66.2698,65.6578,65.9859,6200.0],["2015-09-24",65.8972,65.9327,64.4604,64.8241,17600.0],["2015-09-25",65.4006,65.4183,64.6822,65.232,11900.0],["2015-09-28",64.5669,64.6467,63.9017,64.017,18900.0],["2015-09-29",66.2963,66.6422,65.9593,66.3673,10900.0],["2015-09-30",66.1279,66.1722,65.1345,66.1722,13100.0],["2015-10-01",65.7198,66.3407,65.6311,65.7642,17700.0],["2015-10-02",65.4715,66.8373,65.4715,66.8373,8700.0],["2015-10-05",67.8041,68.2919,67.3074,67.8484,7600.0],["2015-10-06",67.8129,68.5402,67.8129,68.1234,12400.0],["2015-10-07",67.9637,68.558,67.8573,67.9903,8500.0],["2015-10-08",67.7509,67.9105,67.3074,67.7598,3500.0],["2015-10-09",67.8662,68.3451,66.589,67.4227,14900.0],["2015-10-12",68.15,68.1943,67.3695,67.5558,21100.0],["2015-10-13",66.2609,66.6866,66.1988,66.456,7500.0],["2015-10-14",67.2631,67.8307,66.0391,67.2808,8500.0],["2015-10-15",67.9016,68.1677,67.2808,67.8839,10600.0],["2015-10-16",67.8307,68.1766,67.0147,67.4582,3700.0],["2015-10-19",68.2121,68.2121,67.5824,67.8307,5400.0],["2015-10-20",68.5136,69.1788,68.5136,69.1788,3900.0],["2015-10-21",69.2586,69.3828,68.9216,69.3828,5100.0],["2015-10-22",70.1899,70.7841,70.0657,70.4293,24900.0],["2015-10-23",71.2187,71.2187,70.5091,70.7043,11200.0],["2015-10-26",72.1144,72.9038,72.1144,72.7353,17300.0],["2015-10-27",72.4337,72.7264,72.0169,72.4692,5500.0],["2015-10-28",72.1677,72.4958,71.0236,71.6621,6700.0],["2015-10-29",70.1366,70.5091,70.0036,70.5091,8100.0],["2015-10-30",70.7398,70.8462,70.0746,70.5358,34100.0],["2015-11-02",71.3517,71.5557,70.9437,71.4404,15100.0],["2015-11-03",71.3783,71.7065,71.263,71.3783,7500.0],["2015-11-04",71.263,71.5823,71.0768,71.5114,6000.0],["2015-11-05",71.6266,72.4426,71.3606,71.7153,8800.0],["2015-11-06",71.8927,71.8927,71.2098,71.5734,2900.0],["2015-11-09",71.0324,71.0324,70.4205,70.5269,6400.0],["2015-11-10",70.6688,71.7774,70.6511,71.2719,4800.0],["2015-11-11",73.8794,74.1898,72.9659,73.9415,62100.0],["2015-11-12",75.4315,75.9193,75.2009,75.4492,22200.0],["2015-11-13",75.3872,75.4315,73.5513,74.385,57100.0],["2015-11-16",73.5335,74.8816,73.4182,74.5003,14200.0],["2015-11-17",76.1942,76.8771,75.8217,76.5579,27600.0],["2015-11-18",77.03,78.1256,77.03,78.0721,23900.0],["2015-11-19",76.54,76.6825,75.4623,76.5222,15600.0],["2015-11-20",76.6291,77.9296,76.1659,76.6826,33000.0],["2015-11-23",77.502,78.3749,77.021,77.9652,10100.0],["2015-11-24",78.1968,80.1653,78.1968,79.9782,47800.0],["2015-11-25",80.2187,80.5216,79.5062,80.0495,9900.0],["2015-11-27",79.3013,79.3636,78.5709,78.8559,26200.0],["2015-11-30",79.0964,79.0964,78.3927,78.7401,27300.0],["2015-12-01",77.7603,79.132,77.6891,79.043,31600.0],["2015-12-02",79.0073,79.5062,78.8826,79.1677,19200.0],["2015-12-03",78.4373,78.8114,77.6,78.8114,9000.0],["2015-12-04",78.7312,79.5329,78.7312,79.3369,5700.0],["2015-12-07",78.2413,78.66,77.7247,78.2948,21200.0],["2015-12-08",76.8429,77.1992,76.451,77.1992,17800.0],["2015-12-09",76.5757,76.7894,76.3708,76.5222,3600.0],["2015-12-10",74.9991,74.9991,73.8144,74.5181,30000.0],["2015-12-11",73.7075,74.0994,73.5561,73.7966,14100.0],["2015-12-14",74.0371,74.6339,73.9926,74.5894,20300.0],["2015-12-15",75.7117,76.3352,75.1683,75.9076,18700.0],["2015-12-16",76.4153,77.5911,75.3999,76.4332,24500.0],["2015-12-17",78.3838,78.3838,76.8607,77.4308,28600.0],["2015-12-18",77.4931,77.6713,76.8251,77.1546,23900.0],["2015-12-21",77.1012,77.1012,76.2105,76.6558,14400.0],["2015-12-22",76.3441,76.4243,75.2752,75.9878,8300.0],["2015-12-23",76.4331,76.5311,75.7027,76.3975,11400.0],["2015-12-24",77.0567,77.3506,76.7716,77.3506,16000.0],["2015-12-28",78.0275,78.3749,78.0008,78.3482,12700.0],["2015-12-29",78.8025,79.1053,78.7312,79.0608,12600.0],["2015-12-30",78.2324,78.2324,77.0655,77.3951,14100.0],["2015-12-31",77.8316,78.8381,77.5555,78.6778,23500.0],["2016-01-04",78.3571,78.3571,77.0477,77.1814,20300.0],["2016-01-05",77.3684,77.8316,77.3684,77.6802,13700.0],["2016-01-06",76.6113,77.0834,76.4688,76.7004,19500.0],["2016-01-07",77.0745,77.2972,76.4243,76.8251,13400.0],["2016-01-08",76.6825,77.1457,76.4955,76.5133,10500.0],["2016-01-11",76.4599,77.0567,76.4599,76.7182,18800.0],["2016-01-12",76.9854,76.9854,76.5311,76.7716,6500.0],["2016-01-13",75.8809,76.068,75.0436,75.0436,19700.0],["2016-01-14",75.0882,75.1149,73.9391,74.4557,19600.0],["2016-01-15",72.9326,74.3133,72.9326,74.0282,22400.0],["2016-01-19",75.302,75.5692,74.8655,75.489,19900.0],["2016-01-20",73.8322,74.3132,72.8792,73.9748,22700.0],["2016-01-21",72.8881,73.28,72.3893,72.7456,27500.0],["2016-01-22",73.0484,73.3067,72.9148,73.1197,16700.0],["2016-01-25",73.0751,73.85,73.0395,73.1642,11100.0],["2016-01-26",73.0929,73.7254,73.0395,73.2265,9500.0],["2016-01-27",73.5383,73.663,72.9326,72.9326,7000.0],["2016-01-28",74.8388,76.0234,74.8388,75.6582,32700.0],["2016-01-29",76.1036,76.5667,75.9789,76.3619,12900.0],["2016-02-01",75.9165,76.157,75.4177,75.8987,21100.0],["2016-02-02",75.8809,76.0947,75.3109,75.3109,6600.0],["2016-02-03",76.1214,76.3708,75.2841,76.059,15400.0],["2016-02-04",75.5781,76.5668,75.5781,75.8542,13100.0],["2016-02-05",75.8898,76.1303,74.91,75.2396,19300.0],["2016-02-08",74.1618,74.34,73.4849,74.34,19300.0],["2016-02-09",74.1173,75.1594,74.1173,74.7408,8100.0],["2016-02-10",74.4646,74.4646,73.6363,73.7521,12500.0],["2016-02-11",71.5164,71.8727,70.9997,71.4718,23400.0],["2016-02-12",71.7925,72.0241,71.6143,71.8548,7400.0],["2016-02-16",72.9504,73.4582,72.8614,73.0306,7300.0],["2016-02-17",72.9593,72.9593,72.1488,72.6119,23100.0],["2016-02-18",72.7099,73.0662,72.6921,72.9771,4600.0],["2016-02-19",72.416,72.8614,72.416,72.7277,2300.0],["2016-02-22",75.2307,75.9343,75.2307,75.9165,10400.0],["2016-02-23",74.7853,74.9189,74.1351,74.2687,17800.0],["2016-02-24",73.8055,74.6962,73.5739,74.4557,13500.0],["2016-02-25",74.3934,74.3934,73.1375,73.6986,12200.0],["2016-02-26",73.9836,74.0549,73.5828,73.9391,3500.0],["2016-02-29",74.1351,74.6072,73.7254,73.7254,6500.0],["2016-03-01",74.527,75.2307,74.527,75.0793,7600.0],["2016-03-02",75.0792,75.1505,74.6072,74.7408,7600.0],["2016-03-03",74.6695,74.9902,74.4023,74.4557,5000.0],["2016-03-04",74.5983,74.7319,74.4468,74.6695,4600.0],["2016-03-07",74.6962,74.8922,74.1084,74.4468,11200.0],["2016-03-08",75.3376,75.8007,75.3376,75.685,7200.0],["2016-03-09",76.3797,77.3951,76.3797,76.5935,14300.0],["2016-03-10",77.315,77.5466,76.8162,76.8518,28300.0],["2016-03-11",77.6623,77.6623,77.1635,77.5733,8700.0],["2016-03-14",76.834,77.0834,76.7894,76.8429,6900.0],["2016-03-15",77.1991,77.885,76.8874,77.5643,12500.0],["2016-03-16",78.6778,79.4082,78.6511,79.3993,19800.0],["2016-03-17",79.9693,80.7086,79.907,80.388,21600.0],["2016-03-18",80.5929,80.7532,80.1119,80.2277,11000.0],["2016-03-21",80.6463,80.6463,80.1208,80.3969,18700.0],["2016-03-22",81.4658,88.9301,81.4123,86.8458,288900.0],["2016-03-23",87.0417,88.841,85.376,88.6272,97300.0],["2016-03-24",89.411,89.411,87.5494,87.9592,100000.0],["2016-03-28",83.7282,84.708,83.2828,83.55,67500.0],["2016-03-29",82.8375,85.768,82.8375,85.1088,29900.0],["2016-03-30",86.209,86.2985,84.8047,85.4487,24900.0],["2016-03-31",84.5274,84.5274,83.5435,83.8923,17800.0],["2016-04-01",83.3109,83.7224,83.0962,83.5703,6500.0],["2016-04-04",85.3146,85.6634,84.9389,85.2519,23200.0],["2016-04-05",83.6508,84.0981,83.5524,84.0265,20500.0],["2016-04-06",83.3378,84.6168,83.1589,84.4916,8600.0],["2016-04-07",85.3324,86.0659,85.2609,85.6902,22800.0],["2016-04-08",86.3164,86.9157,85.8691,85.8691,14400.0],["2016-04-11",88.1053,88.9193,87.0409,87.4792,96600.0],["2016-04-12",87.9443,88.0695,87.3897,87.998,20600.0],["2016-04-13",88.1768,88.9729,88.1768,88.8209,24800.0],["2016-04-14",88.0964,89.0177,87.998,88.9908,15600.0],["2016-04-15",89.0355,89.2234,88.472,89.1339,22300.0],["2016-04-18",90.1894,91.4327,89.9837,90.6724,55400.0],["2016-04-19",91.6027,91.7011,91.0749,91.1018,27300.0],["2016-04-20",90.6188,90.6188,89.5186,89.5722,13800.0],["2016-04-21",88.6867,88.7761,87.7475,88.2305,20500.0],["2016-04-22",87.7475,88.472,87.7475,88.2126,11200.0],["2016-04-25",88.2037,89.1607,88.2037,88.9461,23700.0],["2016-04-26",90.3415,91.1376,89.9032,90.3325,21000.0],["2016-04-27",89.2771,90.1447,87.6849,89.6349,59500.0],["2016-04-28",89.4202,89.6348,88.8388,88.8924,14500.0],["2016-04-29",88.642,89.447,88.642,89.447,9900.0],["2016-05-02",88.6867,88.9372,88.32,88.6778,9800.0],["2016-05-03",87.345,88.0337,85.9496,87.6133,61200.0],["2016-05-04",87.1571,88.0337,87.1482,87.5865,18100.0],["2016-05-05",85.9496,87.0588,85.9496,87.0588,43100.0],["2016-05-06",86.6741,86.9425,86.0033,86.7815,33700.0],["2016-05-09",87.3092,87.6491,87.184,87.3629,32100.0],["2016-05-10",87.5418,88.2216,87.3092,88.1411,17000.0],["2016-05-11",87.8638,88.0606,87.3003,87.3003,8300.0],["2016-05-12",87.4523,87.6312,86.9425,87.5954,19400.0],["2016-05-13",87.4881,87.7117,85.6097,86.5757,51800.0],["2016-05-16",83.1231,84.4558,82.1571,83.8923,67500.0],["2016-05-17",81.8887,82.1034,80.8422,81.0032,46800.0],["2016-05-18",81.6204,82.7385,81.5578,82.0945,29100.0],["2016-05-19",81.8977,82.4791,81.5846,82.3986,50400.0],["2016-05-20",82.0139,82.4165,81.7993,82.2286,23400.0],["2016-05-23",83.302,83.8923,83.1857,83.2841,23400.0],["2016-05-24",85.0089,87.111,85.0089,85.8354,46000.0],["2016-05-25",85.7366,86.3474,85.1976,85.9701,48700.0],["2016-05-26",86.2306,86.7157,86.2216,86.5271,15400.0],["2016-05-27",86.5181,87.102,86.3114,86.8684,21300.0],["2016-05-31",85.7904,85.7904,84.4609,84.4609,24200.0],["2016-06-01",84.4429,84.9909,84.3262,84.6945,12000.0],["2016-06-02",83.5177,84.8921,82.9787,84.0207,36100.0],["2016-06-03",84.1285,84.1555,83.5895,83.5895,13900.0],["2016-06-06",84.2004,84.4969,84.0567,84.2184,14500.0],["2016-06-07",85.3862,85.6288,85.0089,85.0179,15000.0],["2016-06-08",85.3413,85.3413,84.6226,84.9011,11200.0],["2016-06-09",83.9039,84.1105,83.5536,84.0746,11500.0],["2016-06-10",83.0955,83.2572,82.7092,82.7721,14400.0],["2016-06-13",82.2959,82.2959,81.8018,81.9276,32500.0],["2016-06-14",81.5323,81.6581,80.9574,81.3617,33700.0],["2016-06-15",81.8108,82.3768,81.6401,81.9995,14900.0],["2016-06-16",81.0742,81.5503,80.5172,81.182,13700.0],["2016-06-17",81.1281,81.1281,80.5622,80.5712,7900.0],["2016-06-20",83.356,83.5356,82.781,82.9517,45200.0],["2016-06-21",82.2061,82.3947,81.9186,81.9276,9400.0],["2016-06-22",82.2331,82.808,81.9725,82.2241,18100.0],["2016-06-23",83.3739,83.3739,82.4217,83.1134,8800.0],["2016-06-24",79.7716,80.8406,79.7087,80.2837,42100.0],["2016-06-27",79.7627,79.9603,79.4572,79.7537,17700.0],["2016-06-28",80.7328,80.9754,80.4005,80.9664,22900.0],["2016-06-29",80.652,81.2,80.4544,80.6969,27900.0],["2016-06-30",81.2449,81.9097,81.209,81.703,11600.0],["2016-07-01",82.1252,82.1252,81.6042,81.8198,7300.0],["2016-07-05",81.8019,81.9186,81.0113,81.3707,8800.0],["2016-07-06",80.9035,81.4964,80.9035,81.4964,4700.0],["2016-07-07",83.4907,84.0836,82.1342,82.6373,82400.0],["2016-07-08",82.7451,83.7333,82.7451,83.5985,15100.0],["2016-07-11",85.6198,86.3564,85.476,85.7006,62400.0],["2016-07-12",86.7157,86.9673,85.9881,86.2845,13100.0],["2016-07-13",86.0869,86.4283,85.7365,86.0779,20100.0],["2016-07-14",86.599,87.5602,86.599,87.0391,16900.0],["2016-07-15",87.0661,87.1559,86.7607,86.8325,9600.0],["2016-07-18",85.3862,85.7455,84.1016,85.2425,21400.0],["2016-07-19",84.7933,85.4131,84.7933,85.0628,27800.0],["2016-07-20",85.6108,85.7815,85.2784,85.521,10000.0],["2016-07-21",85.3952,86.1408,85.0718,85.7455,12800.0],["2016-07-22",85.3503,86.1498,85.3413,86.015,16300.0],["2016-07-25",86.9942,88.1531,86.9403,87.4074,116200.0],["2016-07-26",88.2249,88.5483,88.2159,88.5124,21600.0],["2016-07-27",88.9256,89.3119,88.7998,89.3119,18400.0],["2016-07-28",90.1563,90.6773,89.8149,90.6773,24000.0],["2016-07-29",90.9109,90.9109,90.0755,90.3899,10400.0],["2016-08-01",89.5904,89.7521,89.2939,89.6173,18200.0],["2016-08-02",88.5842,88.8897,88.2519,88.8268,33500.0],["2016-08-03",89.2131,89.3478,88.6381,88.8627,13600.0],["2016-08-04",89.5993,89.8329,89.1861,89.4107,18200.0],["2016-08-05",89.4556,89.9857,89.4467,89.6892,20800.0],["2016-08-08",89.9767,90.1923,89.6173,90.0126,52600.0],["2016-08-09",90.4977,90.5067,90.0306,90.0306,8300.0],["2016-08-10",91.0816,91.0816,90.309,90.5156,14700.0],["2016-08-11",90.9109,90.9558,90.2731,90.7043,20800.0],["2016-08-12",90.7312,90.9199,89.9766,90.5785,26100.0],["2016-08-15",91.6745,91.6745,90.884,91.2882,24700.0],["2016-08-16",92.2045,92.2584,91.396,91.4679,26100.0],["2016-08-17",92.2315,92.2315,91.6386,91.8632,23600.0],["2016-08-18",91.6745,91.9081,91.6476,91.8811,37000.0],["2016-08-19",91.7374,92.2764,91.6386,92.1237,31600.0],["2016-08-22",92.1506,92.7794,91.7733,92.6267,23300.0],["2016-08-23",92.3842,92.6447,92.2315,92.3393,11700.0],["2016-08-24",92.4385,92.4385,91.6268,92.195,18200.0],["2016-08-25",91.7711,91.7711,90.3462,90.716,17300.0],["2016-08-26",90.5175,91.1308,90.4003,90.7069,7500.0],["2016-08-29",88.786,89.1287,88.5425,88.8762,26400.0],["2016-08-30",88.2449,88.3712,87.4783,87.9202,42700.0],["2016-08-31",87.767,87.767,87.3611,87.5776,14300.0],["2016-09-01",87.9022,87.9022,87.1898,87.6136,8700.0],["2016-09-02",88.0555,88.2629,87.5685,87.8752,8900.0],["2016-09-06",89.5616,90.8061,89.1467,89.6788,87000.0],["2016-09-07",89.6067,89.6067,88.4704,88.9033,28600.0],["2016-09-08",89.1467,89.1467,87.803,88.3622,19400.0],["2016-09-09",88.29,88.29,87.1537,87.2078,20300.0],["2016-09-12",85.8641,86.1346,85.0524,85.7829,56000.0],["2016-09-13",83.6906,84.3219,83.3299,83.6004,29400.0],["2016-09-14",82.9331,83.1766,82.2477,82.5272,35800.0],["2016-09-15",83.0052,83.384,82.9692,83.2577,17100.0],["2016-09-16",85.6566,85.6566,82.8429,83.0233,13400.0],["2016-09-19",85.7829,86.0264,84.9803,85.2418,61500.0],["2016-09-20",85.6205,85.6205,84.863,85.0975,24500.0],["2016-09-21",84.0333,85.0885,83.853,84.9081,17600.0],["2016-09-22",85.0163,85.6657,84.9532,85.5665,22300.0],["2016-09-23",85.5845,85.5845,85.0253,85.4402,13600.0],["2016-09-26",85.8099,88.4794,85.7107,86.5675,87000.0],["2016-09-27",86.1256,86.7208,85.7648,86.3781,23800.0],["2016-09-28",85.8911,86.5585,85.7739,86.4593,9400.0],["2016-09-29",85.9632,86.2248,85.7107,86.1436,19600.0],["2016-09-30",86.0715,86.5314,85.9362,86.4142,19300.0],["2016-10-03",85.9182,86.4683,85.855,86.0895,20000.0],["2016-10-04",86.0985,86.1166,85.3681,85.4131,6500.0],["2016-10-05",86.7208,86.811,86.1707,86.333,29700.0],["2016-10-06",86.2158,86.3962,85.9452,86.1346,19600.0],["2016-10-07",86.2519,86.7298,85.7649,86.1887,23500.0],["2016-10-10",87.3972,87.6768,86.8922,87.0725,27600.0],["2016-10-11",86.9102,86.9102,86.0354,86.2879,24300.0],["2016-10-12",86.4773,86.5585,85.9002,86.2519,16100.0],["2016-10-13",86.0534,86.2609,85.6476,86.0715,27700.0],["2016-10-14",86.5314,86.793,86.4683,86.6667,26700.0],["2016-10-17",86.5945,87.0094,86.1617,86.3691,29300.0],["2016-10-18",88.1998,88.5966,87.8661,88.1818,12900.0],["2016-10-19",88.1998,88.5876,88.1277,88.1547,10300.0],["2016-10-20",87.6677,87.7669,87.1176,87.2078,12700.0],["2016-10-21",86.8381,88.4523,86.8381,87.2529,6300.0],["2016-10-24",87.6948,87.6948,86.9824,87.307,14200.0],["2016-10-25",87.307,87.7399,87.2168,87.3341,15500.0],["2016-10-26",88.6688,88.6688,87.4874,88.1096,37600.0],["2016-10-27",89.1017,89.1918,88.2359,88.4163,14400.0],["2016-10-28",88.5245,89.0025,88.308,88.4974,5800.0],["2016-10-31",89.5075,89.6428,88.759,89.1017,17800.0],["2016-11-01",88.8311,88.8311,87.8661,88.0375,18600.0],["2016-11-02",86.6757,86.793,86.0715,86.1797,18300.0],["2016-11-03",86.2248,86.3781,85.5935,86.0084,17200.0],["2016-11-04",86.0264,86.7388,86.0083,86.0354,9500.0],["2016-11-07",86.5765,87.4964,86.5765,86.811,34700.0],["2016-11-08",87.4874,87.7489,86.7389,87.298,22400.0],["2016-11-09",90.0847,91.2931,89.282,91.221,81300.0],["2016-11-10",89.9855,90.1929,88.4704,90.1659,43800.0],["2016-11-11",89.8953,90.0937,89.3722,90.0215,19600.0],["2016-11-14",90.4724,91.0857,89.8682,90.5536,26200.0],["2016-11-15",91.9785,94.4676,91.6809,93.9806,42900.0],["2016-11-16",93.9716,94.6931,93.8003,94.4225,65000.0],["2016-11-17",92.709,94.5037,91.6268,93.5117,59600.0],["2016-11-18",93.0066,93.7552,93.0066,93.0878,36200.0],["2016-11-21",93.5928,94.6931,93.2231,94.4135,120400.0],["2016-11-22",94.1419,95.0563,93.825,94.7032,102100.0],["2016-11-23",95.1106,95.1106,93.5534,94.0423,35100.0],["2016-11-25",94.4135,95.5089,94.2415,94.2958,8700.0],["2016-11-28",94.151,94.4678,93.3815,94.0061,39000.0],["2016-11-29",93.3452,93.6983,93.1099,93.2185,34600.0],["2016-11-30",92.8383,92.8383,91.0729,91.4351,61600.0],["2016-12-01",89.4434,90.0319,89.0994,89.5883,44800.0],["2016-12-02",89.6154,89.6154,89.38,89.4615,21600.0],["2016-12-05",92.3132,92.7477,92.0054,92.5938,24000.0],["2016-12-06",92.6844,93.6983,92.6844,93.6802,22500.0],["2016-12-07",92.6934,93.7345,92.4128,93.1551,27500.0],["2016-12-08",93.472,94.4588,93.3633,93.8975,30900.0],["2016-12-09",94.1962,94.3592,93.8522,93.979,29100.0],["2016-12-12",93.0103,93.8975,92.793,93.7526,48300.0],["2016-12-13",93.3634,94.839,93.3634,94.3049,32200.0],["2016-12-14",93.2456,94.5402,93.2456,93.825,53900.0],["2016-12-15",93.0465,93.4358,92.0507,92.0507,27900.0],["2016-12-16",91.761,92.5033,91.3898,91.589,18000.0],["2016-12-19",91.9782,92.114,91.3445,91.4079,18500.0],["2016-12-20",90.4845,90.8466,90.4845,90.8195,16400.0],["2016-12-21",90.6656,91.2993,90.5298,90.9824,17400.0],["2016-12-22",91.4532,92.2408,91.4532,91.8877,13400.0],["2016-12-23",92.458,92.458,91.6614,92.0688,7500.0],["2016-12-27",91.6614,91.8334,90.8919,91.6161,13100.0],["2016-12-28",92.2136,92.4399,91.1725,91.4803,12400.0],["2016-12-29",91.8153,92.0688,91.7067,91.942,15000.0],["2016-12-30",92.2498,92.5576,91.7972,92.2408,15700.0],["2017-01-03",92.956,92.956,91.8425,92.268,19100.0],["2017-01-04",92.5848,92.8473,92.0869,92.4943,16000.0],["2017-01-05",91.9602,92.8111,91.761,92.2227,13100.0],["2017-01-06",92.6119,93.0374,91.9873,92.621,17600.0],["2017-01-09",93.0827,94.0061,92.8926,92.8926,17700.0],["2017-01-10",93.0646,93.1551,92.6934,93.0917,15500.0],["2017-01-11",92.3584,93.6983,92.3584,93.6983,14300.0],["2017-01-12",93.7888,94.0152,93.3271,93.644,9900.0],["2017-01-13",94.16,94.5583,93.825,94.2505,21400.0],["2017-01-17",94.5583,95.6175,94.5583,95.2283,27300.0],["2017-01-18",95.3731,95.4274,94.7213,95.3007,25900.0],["2017-01-19",94.6941,95.4365,94.6579,95.4184,42000.0],["2017-01-20",95.4184,96.1788,95.4184,95.9706,76600.0],["2017-01-23",95.8348,96.3146,95.4184,96.1788,96100.0],["2017-01-24",95.9072,97.3195,95.6266,97.0026,76600.0],["2017-01-25",97.3104,98.8947,96.7491,98.1704,97700.0],["2017-01-26",98.089,98.7136,97.6816,98.1071,34400.0],["2017-01-27",98.2248,99.4379,98.2248,99.3926,67300.0],["2017-01-30",99.0396,99.3926,97.7903,98.3968,40200.0],["2017-01-31",98.2519,99.8724,98.2519,99.5827,49600.0],["2017-02-01",99.8724,100.2617,99.1301,99.5827,40200.0],["2017-02-02",99.7185,103.0138,98.8766,100.9497,38000.0],["2017-02-03",100.832,101.7373,100.0173,101.2394,71600.0],["2017-02-06",101.6559,102.706,101.5925,102.2986,49900.0],["2017-02-07",102.0632,103.8376,101.9818,103.4393,76200.0],["2017-02-08",102.8418,102.8871,102.1628,102.534,77500.0],["2017-02-09",103.1044,104.9059,102.4888,104.2269,37200.0],["2017-02-10",104.236,104.9059,103.5117,104.5166,34600.0],["2017-02-13",106.4539,107.6761,105.6392,106.8613,52700.0],["2017-02-14",106.3725,107.4317,105.7025,106.5897,46100.0],["2017-02-15",105.0055,106.0828,104.58,105.3676,72900.0],["2017-02-16",105.5577,107.151,105.44,107.151,35700.0],["2017-02-17",107.3955,107.5222,106.6803,107.323,58800.0],["2017-02-21",106.1824,106.6893,106.1733,106.3996,50100.0],["2017-02-22",105.5577,106.3453,105.44,105.7931,38200.0],["2017-02-23",105.6482,106.7165,105.3042,106.1371,36500.0],["2017-02-24",105.9741,106.9157,105.956,106.6622,36700.0],["2017-02-27",106.1552,107.486,105.7388,106.8704,36900.0],["2017-02-28",106.8251,107.7576,106.463,106.8251,28400.0],["2017-03-01",107.3502,108.2826,107.1058,108.2555,30200.0],["2017-03-02",107.0605,107.6308,106.4811,107.5856,45500.0],["2017-03-03",107.9115,107.9115,106.9338,107.1148,35800.0],["2017-03-06",106.7708,107.4136,106.4902,106.8613,45600.0],["2017-03-07",107.7757,108.5452,107.3864,107.9296,20900.0],["2017-03-08",107.7033,108.165,107.3411,107.7033,36100.0],["2017-03-09",107.5041,108.337,107.4045,108.0292,29000.0],["2017-03-10",108.0926,109.2695,108.0926,108.7444,33500.0],["2017-03-13",108.8982,109.4686,108.681,109.3147,29100.0],["2017-03-14",108.3641,108.7263,108.0111,108.4003,64900.0],["2017-03-15",107.314,108.8439,106.9066,108.346,52100.0],["2017-03-16",107.9296,109.2061,107.8662,109.1155,45400.0],["2017-03-17",109.4595,109.7402,107.1058,109.3328,42700.0],["2017-03-20",109.4052,109.541,108.5542,108.7896,30800.0],["2017-03-21",109.1336,109.369,106.3181,106.3906,33300.0],["2017-03-22",105.7116,105.7749,104.8606,105.2408,51700.0],["2017-03-23",103.6656,104.0911,103.3126,103.5389,51400.0],["2017-03-24",103.9825,104.0549,103.0772,103.6747,32100.0],["2017-03-27",101.1308,101.1308,99.6914,100.6872,86100.0],["2017-03-28",100.3703,103.7018,100.1983,103.3035,83800.0],["2017-03-29",103.9215,104.5031,103.4944,103.7761,57600.0],["2017-03-30",102.8491,104.4213,102.4765,104.0306,115700.0],["2017-03-31",103.976,104.4395,103.2217,103.2853,38900.0],["2017-04-03",103.6398,104.5213,103.5943,104.1578,37500.0],["2017-04-04",102.9764,103.9306,102.522,103.767,54000.0],["2017-04-05",103.9215,104.485,103.4671,103.767,48100.0],["2017-04-06",106.4934,106.7661,105.3029,105.8663,38300.0],["2017-04-07",106.5661,107.6294,106.3207,106.4116,26100.0],["2017-04-10",106.3117,107.3659,105.6755,105.6755,30300.0],["2017-04-11",105.7573,106.3026,105.1575,105.9572,21800.0],["2017-04-12",105.939,105.939,105.1756,105.7391,22300.0],["2017-04-13",104.5122,104.5122,103.6307,103.767,31200.0],["2017-04-17",104.4577,104.4941,104.1578,104.4577,10800.0],["2017-04-18",102.6401,103.8579,102.631,103.3762,34500.0],["2017-04-19",105.6846,106.0299,104.9303,105.421,22200.0],["2017-04-20",105.7482,106.2934,105.3937,106.2934,19100.0],["2017-04-21",105.7573,106.6025,105.7573,105.9663,19800.0],["2017-04-24",107.275,108.6836,107.275,108.2928,28500.0],["2017-04-25",108.1474,108.7927,108.0293,108.3201,35200.0],["2017-04-26",108.5564,108.7836,107.8112,108.4928,28000.0],["2017-04-27",107.9838,108.6927,107.5113,108.2201,27800.0],["2017-04-28",108.6745,108.6745,107.893,107.9566,15500.0],["2017-05-01",108.52,108.52,107.693,107.7021,22800.0],["2017-05-02",108.2292,108.2292,106.7024,106.7933,42300.0],["2017-05-03",106.2299,106.6843,106.0935,106.0935,28800.0],["2017-05-04",106.8024,107.075,106.3843,106.7115,13400.0],["2017-05-05",106.9478,107.1477,106.1208,107.1114,19300.0],["2017-05-08",108.4019,108.4019,107.8021,108.0747,31500.0],["2017-05-09",109.0562,109.0562,108.2383,108.5655,29200.0],["2017-05-10",109.6197,109.6197,108.411,109.2743,32900.0],["2017-05-11",108.4837,109.1017,108.1111,109.0199,21900.0],["2017-05-12",108.9199,109.3016,108.5291,108.5473,20300.0],["2017-05-15",108.4655,109.7651,108.4655,109.3652,24700.0],["2017-05-16",107.2023,109.0744,107.0932,108.9472,59200.0],["2017-05-17",108.0657,108.4655,107.4022,107.8294,48000.0],["2017-05-18",107.6567,108.8018,107.3204,108.3746,28400.0],["2017-05-19",108.2383,109.4924,108.2383,109.1471,15100.0],["2017-05-22",108.5473,108.9199,108.3746,108.5655,26800.0],["2017-05-23",109.0471,109.3016,108.6563,109.0562,22900.0],["2017-05-24",108.3174,109.7129,107.9981,109.4576,70100.0],["2017-05-25",108.8191,110.7163,108.7734,110.3879,50800.0],["2017-05-26",110.4974,110.689,110.3697,110.3697,24700.0],["2017-05-30",110.844,112.0116,110.8167,111.8839,29400.0],["2017-05-31",112.0116,112.1849,111.291,111.4461,26100.0],["2017-06-01",112.4859,113.6443,111.9021,113.1153,37600.0],["2017-06-02",113.2156,114.2919,113.1335,113.6808,30200.0],["2017-06-05",113.097,113.7081,112.6409,112.6409,25500.0],["2017-06-06",113.4619,114.8757,113.2795,113.7355,54500.0],["2017-06-07",114.4105,115.6967,114.2463,114.8028,44000.0],["2017-06-08",115.4595,116.4264,115.3956,116.025,35300.0],["2017-06-09",115.9156,116.7274,114.8848,115.195,24600.0],["2017-06-12",113.0149,113.0514,111.8565,112.3582,35700.0],["2017-06-13",113.2247,113.8267,113.1974,113.4528,20000.0],["2017-06-14",115.7149,115.8517,114.6112,115.2223,26600.0],["2017-06-15",112.8234,113.2338,112.0937,113.2338,37400.0],["2017-06-16",113.4345,113.4345,112.6774,112.8143,13300.0],["2017-06-19",112.9055,114.146,112.8051,113.5714,24800.0],["2017-06-20",113.8632,114.4835,113.6443,113.845,20400.0],["2017-06-21",114.1734,114.3923,113.6899,113.991,18900.0],["2017-06-22",114.2646,114.2737,113.7447,113.9818,12700.0],["2017-06-23",113.8359,114.6568,113.1426,113.5531,22900.0],["2017-06-26",115.2315,115.3227,113.9545,113.991,37200.0],["2017-06-27",114.219,114.4744,113.2886,113.4892,28900.0],["2017-06-28",114.0365,114.5291,113.7629,114.1825,22100.0],["2017-06-29",113.8632,113.9271,111.9204,112.422,35000.0],["2017-06-30",113.0605,113.2338,111.2819,112.8781,17800.0],["2017-07-03",114.0274,114.0274,113.2065,113.3342,12300.0],["2017-07-05",113.0058,114.3741,112.869,114.0092,25500.0],["2017-07-06",113.6078,114.1095,113.1974,113.2065,15500.0],["2017-07-07",113.4163,114.3558,113.1883,114.0639,11500.0],["2017-07-10",113.2886,114.1369,112.9693,113.8268,27200.0],["2017-07-11",112.9876,113.544,112.9602,113.544,19700.0],["2017-07-12",114.3193,114.3649,113.5166,113.9545,23800.0],["2017-07-13",114.821,114.821,113.6443,113.8906,17900.0],["2017-07-14",114.0183,114.0183,113.3524,113.5714,21800.0],["2017-07-17",113.5805,113.7994,113.1883,113.7082,23200.0],["2017-07-18",113.918,114.6659,113.918,114.4926,21100.0],["2017-07-19",113.9727,114.8757,113.9727,114.5291,19200.0],["2017-07-20",114.52,115.7149,114.52,115.0216,25400.0],["2017-07-21",115.0308,115.7149,115.0308,115.1767,15200.0],["2017-07-24",113.8085,114.374,113.5531,113.9727,25800.0],["2017-07-25",113.9271,114.4653,113.471,114.0183,46900.0],["2017-07-26",114.1642,115.0034,114.0913,114.8484,13000.0],["2017-07-27",113.6991,114.1095,113.1518,113.3981,31700.0],["2017-07-28",112.8599,113.8541,112.194,113.6352,15400.0],["2017-07-31",113.9271,115.569,113.7082,114.5838,29800.0],["2017-08-01",114.9396,115.3865,114.8392,115.0582,19500.0],["2017-08-02",114.4744,114.8392,114.2463,114.6386,33100.0],["2017-08-03",114.5565,115.7149,114.2555,115.3227,24900.0],["2017-08-04",115.5051,115.6966,115.2041,115.3865,34600.0],["2017-08-07",116.0706,119.4638,116.0706,118.3145,55000.0],["2017-08-08",119.701,120.8959,119.5003,119.6554,32900.0],["2017-08-09",118.9348,119.4821,118.6703,119.1902,18700.0],["2017-08-10",115.3774,116.0342,114.9578,116.0342,42300.0],["2017-08-11",116.025,117.3203,115.8517,116.1071,17000.0],["2017-08-14",119.5094,120.9324,119.5094,120.6952,33000.0],["2017-08-15",119.9929,120.4124,118.0226,118.2963,50300.0],["2017-08-16",119.2723,121.1057,118.9439,120.75,38400.0],["2017-08-17",121.7989,122.9208,121.2151,121.4796,46000.0],["2017-08-18",121.4797,122.027,121.3155,121.7533,19800.0],["2017-08-21",123.833,123.9881,122.8661,123.3496,38100.0],["2017-08-22",124.1431,124.9458,123.9151,124.1887,18700.0],["2017-08-23",123.6049,124.2161,123.2218,123.4681,11600.0],["2017-08-24",123.6597,123.7327,122.7111,123.2584,17300.0],["2017-08-25",122.8388,124.2161,122.6928,123.7783,18700.0],["2017-08-28",124.1887,124.3438,123.3769,123.7874,23100.0],["2017-08-29",123.6871,125.6299,123.4864,125.256,33600.0],["2017-08-30",125.137,125.8416,124.35,125.1827,26400.0],["2017-08-31",124.9357,126.5462,124.9357,126.2808,32000.0],["2017-09-01",126.4455,127.3972,126.052,126.171,11700.0],["2017-09-05",124.7618,127.0129,124.7618,127.0129,43100.0],["2017-09-06",127.7907,127.9645,127.4613,127.6168,20500.0],["2017-09-07",128.6051,128.9894,127.6351,127.6351,22000.0],["2017-09-08",127.6351,130.1516,127.6168,129.0169,26200.0],["2017-09-11",130.6274,131.4876,130.179,130.6732,45800.0],["2017-09-12",128.843,128.8613,128.0377,128.1842,35400.0],["2017-09-13",125.7592,127.6443,125.5579,126.4455,45300.0],["2017-09-14",125.1645,126.3998,124.9631,126.2443,43400.0],["2017-09-15",126.6285,126.6285,124.9265,126.2076,32700.0],["2017-09-18",128.7881,130.6091,128.7881,129.6758,32500.0],["2017-09-19",130.6641,130.7464,129.813,129.813,23000.0],["2017-09-20",129.9503,131.2497,129.9503,130.9843,26300.0],["2017-09-21",130.6549,131.4877,130.0327,131.3321,15300.0],["2017-09-22",131.1399,132.1831,131.1399,132.1831,20500.0],["2017-09-25",131.3137,131.6066,131.1124,131.3687,23300.0],["2017-09-26",131.7896,132.6772,131.7896,132.3478,30400.0],["2017-09-27",133.4367,134.8002,133.1897,134.2969,44300.0],["2017-09-28",134.425,134.7179,133.8943,134.1963,17600.0],["2017-09-29",134.7178,134.8093,134.2054,134.5897,20800.0],["2017-10-02",134.6446,135.4865,134.5074,135.276,46500.0],["2017-10-03",136.063,137.9297,135.8891,137.4447,37500.0],["2017-10-04",137.9664,138.1677,136.4016,137.1611,18000.0],["2017-10-05",137.4997,137.4997,136.0081,136.3833,26300.0],["2017-10-06",136.731,137.5454,136.5114,136.8591,26400.0],["2017-10-09",138.7534,138.79,137.9939,138.2318,33900.0],["2017-10-10",138.0122,138.3324,137.4173,137.8383,12400.0],["2017-10-11",138.4789,138.4789,137.5272,137.9847,15300.0],["2017-10-12",138.854,138.854,138.1311,138.1403,13600.0],["2017-10-13",138.5886,138.5886,137.7193,137.9481,13100.0],["2017-10-16",139.3481,140.1259,138.9455,139.8331,24700.0],["2017-10-17",138.4971,139.2292,137.8016,138.5795,39400.0],["2017-10-18",138.5246,139.0828,137.9481,138.3507,19700.0],["2017-10-19",138.1768,138.369,137.0604,137.3533,35600.0],["2017-10-20",138.0487,138.3782,137.5271,137.9389,9900.0],["2017-10-23",135.8068,136.8683,135.4316,136.6212,40100.0],["2017-10-24",137.6736,138.5978,137.6004,138.3782,32500.0],["2017-10-25",137.4905,137.8474,136.5572,137.8108,15400.0],["2017-10-26",137.0056,138.1677,136.8042,137.0422,16800.0],["2017-10-27",136.6303,138.2043,136.5754,138.0304,13600.0],["2017-10-30",135.7976,136.063,133.1531,134.4342,70100.0],["2017-10-31",133.2262,136.4565,133.2262,135.9989,32100.0],["2017-11-01",135.9715,136.2643,135.2761,135.3035,18300.0],["2017-11-02",136.1271,137.2343,136.0172,136.9872,15900.0],["2017-11-03",137.0056,137.7193,136.9049,137.2984,13100.0],["2017-11-06",134.5166,136.0905,134.5166,135.6696,23900.0],["2017-11-07",134.663,135.4316,134.4159,135.2486,42500.0],["2017-11-08",134.663,135.816,134.3427,135.4317,24300.0],["2017-11-09",133.208,134.3885,132.7047,133.9492,38000.0],["2017-11-10",134.0589,134.1413,133.5191,133.6838,13300.0],["2017-11-13",129.9228,132.668,129.3006,131.9909,51600.0],["2017-11-14",130.4627,131.5425,129.7124,130.417,34300.0],["2017-11-15",128.4496,128.8614,127.443,127.9829,57300.0],["2017-11-16",125.3841,126.6286,124.954,125.4298,121800.0],["2017-11-17",124.8625,125.6586,123.9383,125.0638,48800.0],["2017-11-20",126.2808,126.9122,125.7409,126.2808,198400.0],["2017-11-21",124.9631,128.3855,124.7984,128.2482,49000.0],["2017-11-22",129.4744,130.3712,129.0352,130.298,33100.0],["2017-11-24",131.0667,131.9817,130.6549,131.4327,16000.0],["2017-11-27",133.1165,133.4642,132.476,132.7322,28900.0],["2017-11-28",132.4668,132.7779,131.5517,131.872,23000.0],["2017-11-29",130.2249,130.4262,128.23,128.3489,28400.0],["2017-11-30",128.2846,128.3948,127.0454,128.0551,30500.0],["2017-12-01",127.89,128.147,126.3019,127.0087,21600.0],["2017-12-04",128.7711,129.478,127.8899,128.1561,31200.0],["2017-12-05",126.8251,127.3025,126.0724,126.0724,20400.0],["2017-12-06",124.4935,125.2187,124.3925,124.8423,34800.0],["2017-12-07",123.5571,124.8056,123.3919,124.4016,38200.0],["2017-12-08",125.182,125.182,123.2634,124.1079,30500.0],["2017-12-11",123.2818,124.6128,123.2818,124.3007,39500.0],["2017-12-12",122.7769,123.8876,122.6117,123.6031,38600.0],["2017-12-13",123.7224,124.9708,123.7224,124.6679,37100.0],["2017-12-14",121.0144,121.5927,120.5738,121.299,77600.0],["2017-12-15",121.7029,122.0793,121.4184,121.7947,62900.0],["2017-12-18",122.1711,122.9422,121.9232,122.5383,26800.0],["2017-12-19",122.6575,122.6575,120.7941,120.7941,29800.0],["2017-12-20",125.2738,125.5675,123.3369,123.4654,57900.0],["2017-12-21",124.1355,124.1355,122.373,122.373,41600.0],["2017-12-22",123.0064,123.75,122.0976,123.3461,28100.0],["2017-12-26",123.6949,123.8142,122.7126,123.0248,39300.0],["2017-12-27",123.4103,123.603,122.7034,123.1716,25800.0],["2017-12-28",123.5297,123.649,122.933,123.1074,25800.0],["2017-12-29",123.1716,123.1716,122.2353,122.3546,18000.0],["2018-01-02",126.2284,126.5222,124.1171,124.6495,80800.0],["2018-01-03",124.2916,124.365,122.9238,123.4746,63100.0],["2018-01-04",123.6214,124.0161,123.2083,123.7224,33700.0],["2018-01-05",123.7683,124.6403,123.7683,124.319,67000.0],["2018-01-08",123.2175,123.6948,122.832,123.0064,27500.0],["2018-01-09",123.2083,123.2634,122.3271,122.3638,33200.0],["2018-01-10",122.0976,122.0976,120.8125,121.1338,41400.0],["2018-01-11",121.2714,121.9874,120.8308,121.5101,23500.0],["2018-01-12",121.6295,122.3271,120.3535,120.3535,19900.0],["2018-01-16",127.6145,128.3121,123.2358,124.0253,202400.0],["2018-01-17",126.9628,129.8819,126.4396,129.4872,72100.0],["2018-01-18",129.5789,130.093,127.4034,127.5319,34800.0],["2018-01-19",128.3764,128.8905,127.0454,127.7706,23400.0],["2018-01-22",127.5961,128.0092,126.4212,127.6696,28800.0],["2018-01-23",129.1016,129.2669,126.3386,126.9353,28700.0],["2018-01-24",126.7333,128.4774,126.6415,127.4493,29100.0],["2018-01-25",129.478,129.6157,127.6421,128.2938,21200.0],["2018-01-26",127.8624,129.4321,126.8067,129.3311,23800.0],["2018-01-29",132.7551,134.4166,132.5623,134.132,51600.0],["2018-01-30",137.1338,138.3547,136.4729,136.6564,58100.0],["2018-01-31",138.7953,139.447,137.0879,137.5009,67400.0],["2018-02-01",137.097,138.4005,137.0511,137.2898,30300.0],["2018-02-02",136.684,137.4367,135.0684,135.3254,32000.0],["2018-02-05",131.3048,132.746,128.046,128.6335,77900.0],["2018-02-06",127.7247,129.0282,126.8251,128.6702,53300.0],["2018-02-07",127.9726,128.9089,127.1648,127.229,43800.0],["2018-02-08",132.9295,133.719,129.4321,129.6983,45500.0],["2018-02-09",130.5795,130.809,127.0638,130.7081,45600.0],["2018-02-12",133.5996,133.7006,131.2038,132.9295,43500.0],["2018-02-13",131.9014,135.7293,130.5152,135.3988,73800.0],["2018-02-14",134.3431,137.4367,134.1687,136.6472,40700.0],["2018-02-15",137.1797,137.4367,135.5824,136.9135,30000.0],["2018-02-16",137.6478,137.6478,136.7757,136.9042,10900.0],["2018-02-20",134.536,136.1975,134.0862,135.5457,32000.0],["2018-02-21",133.0305,134.0219,132.4246,132.5072,49700.0],["2018-02-22",132.8377,133.1682,132.3053,133.0121,22500.0],["2018-02-23",133.6088,134.1321,132.3879,133.9118,20700.0],["2018-02-26",132.6174,133.4252,132.186,133.058,25400.0],["2018-02-27",131.8647,132.3787,131.1303,131.9473,39900.0],["2018-02-28",132.7735,133.104,131.6995,132.1952,23100.0],["2018-03-01",132.8193,132.8193,128.9731,129.5698,35900.0],["2018-03-02",129.8911,130.9926,129.0649,130.9835,20700.0],["2018-03-05",128.0827,128.7069,127.6788,128.1194,38600.0],["2018-03-06",127.1188,127.229,125.8245,126.2743,24800.0],["2018-03-07",126.6139,126.6139,125.1085,126.4762,24800.0],["2018-03-08",125.8337,125.8337,123.6214,124.6495,31800.0],["2018-03-09",125.283,125.8705,124.8515,125.8521,24200.0],["2018-03-12",129.1017,129.12,126.6874,127.0546,28300.0],["2018-03-13",128.404,128.8171,126.4028,126.6232,31800.0],["2018-03-14",127.9817,127.9817,125.9531,126.614,22900.0],["2018-03-15",126.4212,126.9903,125.3104,125.7511,27300.0],["2018-03-16",125.8429,126.2009,125.439,125.8888,22700.0],["2018-03-19",124.0987,125.2003,123.7683,124.9157,55000.0],["2018-03-20",122.9329,123.0247,116.2502,122.3638,91100.0],["2018-03-21",119.8853,121.5285,119.2519,120.8767,76600.0],["2018-03-22",119.206,119.2428,116.9938,117.1774,40200.0],["2018-03-23",117.361,118.5451,116.6266,117.0764,41200.0],["2018-03-26",114.6622,115.1579,112.7161,114.2307,66600.0],["2018-03-27",113.8819,114.0471,111.1831,111.7339,67800.0],["2018-03-28",111.0362,111.0362,108.8698,109.7052,80700.0],["2018-03-29",110.2927,112.1745,109.7786,111.5962,59200.0],["2018-04-02",111.7339,112.4682,109.5124,110.5405,23800.0],["2018-04-03",111.2841,111.2841,109.2646,110.5038,57700.0],["2018-04-04",105.8681,109.5216,104.2708,109.1819,100500.0],["2018-04-05",108.9708,110.4762,108.9708,110.155,43900.0],["2018-04-06",109.6482,110.1458,106.6908,107.4647,43000.0],["2018-04-09",107.7964,108.3952,106.4881,106.5157,51400.0],["2018-04-10",107.0869,108.0267,106.6355,107.1606,48700.0],["2018-04-11",108.4321,111.4633,108.4321,110.9842,117300.0],["2018-04-12",113.9048,113.9048,112.4399,113.1954,53300.0],["2018-04-13",113.5086,114.9183,112.6149,113.1954,35600.0],["2018-04-16",116.374,116.4293,115.2223,115.6277,48600.0],["2018-04-17",115.8488,116.0331,114.2826,114.3378,26100.0],["2018-04-18",114.2918,115.1118,114.1444,114.5037,18300.0],["2018-04-19",114.9275,114.9275,113.9048,114.43,16300.0],["2018-04-20",114.3839,114.3839,113.3981,113.8864,17600.0],["2018-04-23",114.9459,115.1947,113.3889,114.1628,20400.0],["2018-04-24",113.435,113.868,110.0997,111.3712,33100.0],["2018-04-25",112.9466,112.9466,111.5277,111.8318,24000.0],["2018-04-26",111.4633,111.5278,110.201,110.201,16000.0],["2018-04-27",110.8367,110.8367,108.644,109.4732,33000.0],["2018-04-30",108.34,108.4137,106.2946,106.5249,36000.0],["2018-05-01",108.2202,108.2202,106.617,107.8148,35700.0],["2018-05-02",106.7645,106.7645,104.9218,105.0323,47100.0],["2018-05-03",105.5483,105.7234,103.7517,104.673,44500.0],["2018-05-04",104.1387,106.9856,104.111,106.1748,22400.0],["2018-05-07",106.138,106.6539,105.7234,106.3591,21800.0],["2018-05-08",105.1337,105.3917,102.5447,103.7148,80600.0],["2018-05-09",105.8984,105.9076,105.0323,105.2811,68100.0],["2018-05-10",105.9537,105.9537,102.7567,102.9317,77300.0],["2018-05-11",103.1067,103.549,102.7566,103.1436,60900.0],["2018-05-14",104.0189,105.2166,103.3371,104.5625,49900.0],["2018-05-15",104.4427,104.5717,102.7198,103.1897,63400.0],["2018-05-16",103.0699,103.3924,102.3144,102.7014,51800.0],["2018-05-17",102.987,103.9544,102.2775,102.8211,54700.0],["2018-05-18",102.8672,103.1897,102.8672,102.9962,38600.0],["2018-05-21",103.3279,103.8346,103.1897,103.3831,57700.0],["2018-05-22",104.9587,105.2811,104.3414,104.7283,120100.0],["2018-05-23",103.7609,104.0649,103.1989,103.3371,56300.0],["2018-05-24",103.982,104.4703,103.8807,104.1571,75300.0],["2018-05-25",104.1663,104.9586,104.1663,104.6914,46400.0],["2018-05-29",107.3357,108.6808,105.8431,106.8382,134300.0],["2018-05-30",110.6157,110.6525,109.3995,110.3393,217800.0],["2018-05-31",110.3577,110.717,108.7453,108.7638,62400.0],["2018-06-01",109.9154,111.2237,109.6851,111.1777,72400.0],["2018-06-04",112.5965,114.3194,112.0898,113.5455,105500.0],["2018-06-05",115.0012,115.0749,113.8311,114.8722,66000.0],["2018-06-06",115.6461,115.6646,114.4023,115.121,73600.0],["2018-06-07",116.0884,116.116,113.7482,113.8588,49300.0],["2018-06-08",115.4895,115.5632,113.481,115.5448,36700.0],["2018-06-11",116.9084,117.7284,115.6646,117.3322,46000.0],["2018-06-12",115.9778,115.9778,114.0246,114.7248,44300.0],["2018-06-13",114.2089,114.6419,113.481,113.7574,29400.0],["2018-06-14",113.7482,113.8864,112.0253,112.3386,39600.0],["2018-06-15",112.3478,112.7362,111.3861,112.7269,30300.0],["2018-06-18",110.8036,112.4125,110.5539,111.8115,31800.0],["2018-06-19",109.7495,110.332,109.3703,110.2488,36200.0],["2018-06-20",111.8577,111.8577,110.9053,111.3769,21900.0],["2018-06-21",112.468,112.468,110.5909,110.5909,20900.0],["2018-06-22",111.1735,112.6622,111.155,112.579,20200.0],["2018-06-25",112.8101,112.8194,111.793,112.1166,55400.0],["2018-06-26",111.7282,111.7282,110.2118,110.8683,32300.0],["2018-06-27",109.8696,109.8696,107.4655,107.8169,57400.0],["2018-06-28",108.2607,108.9542,107.7984,108.7508,25400.0],["2018-06-29",108.908,110.1286,108.908,109.7957,33200.0],["2018-07-02",110.2303,111.2104,110.1748,111.2104,52300.0],["2018-07-03",112.394,112.4495,110.4984,111.0717,50300.0],["2018-07-05",111.6173,111.6173,110.5632,111.0348,24400.0],["2018-07-06",110.8036,111.2382,110.2765,111.0625,42200.0],["2018-07-09",110.8221,111.2659,110.5447,111.1365,32100.0],["2018-07-10",110.6464,111.3214,110.406,111.0995,30100.0],["2018-07-11",110.406,110.406,109.4166,109.731,14400.0],["2018-07-12",110.8036,111.0718,110.5909,110.8961,24300.0],["2018-07-13",110.896,111.2289,110.6279,110.9978,27600.0],["2018-07-16",111.7745,111.8762,110.9423,111.4231,91900.0],["2018-07-17",111.4139,112.0519,111.2844,111.6173,19100.0],["2018-07-18",111.118,111.1827,110.1933,110.6741,13400.0],["2018-07-19",109.8419,109.8419,109.0929,109.1947,18500.0],["2018-07-20",109.1207,110.2488,109.1207,109.9899,19200.0],["2018-07-23",110.1286,110.3783,109.1762,109.4721,21300.0],["2018-07-24",111.007,111.1457,110.0176,110.9423,22200.0],["2018-07-25",111.4693,111.6543,110.6834,111.5341,49000.0],["2018-07-26",111.5248,111.5248,110.7019,111.1365,41200.0],["2018-07-27",111.0903,111.1272,110.1933,110.7574,26700.0],["2018-07-30",111.5341,111.5341,110.5077,110.7111,28000.0],["2018-07-31",111.2012,111.7837,110.8961,111.2567,43200.0],["2018-08-01",109.6108,109.6385,108.0943,108.5196,44700.0],["2018-08-02",107.1696,108.0203,106.7905,106.8182,42800.0],["2018-08-03",106.809,108.7878,106.6981,108.4179,32200.0],["2018-08-06",109.5183,111.0717,109.3981,111.0717,25900.0],["2018-08-07",112.6807,112.6807,109.7957,110.5169,60500.0],["2018-08-08",112.1721,114.4468,111.1365,114.0492,45400.0],["2018-08-09",113.0505,113.0505,110.9608,111.1272,26100.0],["2018-08-10",110.4615,110.8406,109.7864,110.3967,20900.0],["2018-08-13",111.6358,112.2368,111.1457,112.0612,21500.0],["2018-08-14",114.0492,115.1495,113.4481,114.7242,45800.0],["2018-08-15",113.8273,114.3913,113.143,113.5406,23600.0],["2018-08-16",107.9371,108.3162,104.9689,107.2066,119200.0],["2018-08-17",107.6874,108.2422,106.3837,107.8909,38400.0],["2018-08-20",110.2395,112.0704,109.9806,111.7283,60000.0],["2018-08-21",114.7242,116.0835,114.7242,115.954,54000.0],["2018-08-22",115.205,115.3715,114.3081,114.7519,36900.0],["2018-08-23",113.254,113.2817,111.6635,111.8115,22500.0],["2018-08-24",111.8115,112.7546,111.6728,112.5697,26400.0],["2018-08-27",115.0293,115.3715,114.6965,115.0756,24300.0],["2018-08-28",116.1482,116.2592,115.2883,115.5842,13700.0],["2018-08-29",116.9711,118.5893,116.9342,118.5893,28000.0],["2018-08-30",118.7743,118.7743,117.1746,117.489,23200.0],["2018-08-31",119.1349,119.1349,117.0636,117.9883,19500.0],["2018-09-04",118.1825,118.3582,117.2023,118.0345,33500.0],["2018-09-05",118.275,118.7096,117.5815,118.09,22300.0],["2018-09-06",118.1178,118.3397,117.4613,117.9791,18300.0],["2018-09-07",117.1746,117.8126,117.1746,117.5352,7800.0],["2018-09-10",117.2855,118.6818,117.2855,118.2102,10800.0],["2018-09-11",118.7558,119.8469,118.0068,119.0239,10600.0],["2018-09-12",119.8006,119.9209,118.7003,119.3753,11400.0],["2018-09-13",118.8297,119.0147,117.7663,119.0147,13600.0],["2018-09-14",119.7267,120.7808,117.5167,119.7267,42000.0],["2018-09-17",120.3925,121.2062,119.7544,119.9301,26200.0],["2018-09-18",119.9763,121.1229,119.9763,120.6329,9300.0],["2018-09-19",120.3555,121.4003,120.3555,121.2709,10000.0],["2018-09-20",125.7371,125.7371,124.0912,124.7477,25600.0],["2018-09-21",124.6922,124.6922,123.4069,123.7582,21400.0],["2018-09-24",124.5257,124.5257,122.8151,123.9432,18000.0],["2018-09-25",124.8309,124.8309,123.7213,124.8309,16400.0],["2018-09-26",123.5086,123.5086,122.3712,122.399,14100.0],["2018-09-27",119.6435,119.6435,116.8972,117.2948,34300.0],["2018-09-28",116.8417,117.2208,115.6951,116.065,10500.0],["2018-10-01",116.5088,117.2023,115.7968,116.6105,17900.0],["2018-10-02",118.0715,118.201,117.2671,117.5445,11800.0],["2018-10-03",119.7174,119.7174,118.802,119.0887,18200.0],["2018-10-04",119.6065,119.6065,117.1468,117.5445,29400.0],["2018-10-05",116.9434,118.6633,116.9434,117.8126,10700.0],["2018-10-08",118.0808,118.0808,116.3239,117.304,13900.0],["2018-10-09",118.1085,118.1085,115.6026,116.5643,17500.0],["2018-10-10",115.6026,117.2116,111.6266,111.9317,16700.0],["2018-10-11",110.6094,111.1735,108.2792,108.945,24800.0],["2018-10-12",109.6662,111.1457,109.056,110.7296,34200.0],["2018-10-15",109.8974,109.9529,108.5659,108.7231,21200.0],["2018-10-16",110.9145,113.6331,110.9145,113.6331,17300.0],["2018-10-17",113.1985,113.5406,112.2553,113.1523,10000.0],["2018-10-18",112.995,112.995,110.9238,111.1919,8800.0],["2018-10-19",111.9779,112.8286,111.9779,112.7177,9400.0],["2018-10-22",112.6807,113.0783,110.9608,111.793,12500.0],["2018-10-23",109.6848,110.4245,108.2792,109.768,18100.0],["2018-10-24",111.118,112.5512,109.2132,109.5923,24700.0],["2018-10-25",109.3704,110.406,109.1577,110.0546,11000.0],["2018-10-26",108.982,109.62,107.8724,109.4813,12700.0],["2018-10-29",111.2104,111.2844,107.7059,108.7323,15300.0],["2018-10-30",108.7415,110.3135,108.7415,110.1748,14500.0],["2018-10-31",109.9991,110.9515,109.3519,110.4892,11200.0],["2018-11-01",111.081,114.1047,111.081,114.0769,18500.0],["2018-11-02",114.2249,114.6595,112.357,113.0598,8400.0],["2018-11-05",111.3214,112.4403,110.406,112.2553,16400.0],["2018-11-06",111.8392,112.2368,111.4878,112.1166,10400.0],["2018-11-07",113.4204,114.7797,113.291,114.6595,16300.0],["2018-11-08",115.6674,116.065,115.3345,115.6026,15000.0],["2018-11-09",114.9461,115.7691,114.0862,115.3068,13400.0],["2018-11-12",115.1126,115.1403,112.4495,113.1338,6400.0],["2018-11-13",111.9502,112.5882,110.4984,110.5632,14600.0],["2018-11-14",109.9621,110.3967,107.41,108.196,17300.0],["2018-11-15",108.1405,108.871,106.8552,108.871,14900.0],["2018-11-16",109.0005,109.4351,107.2621,108.8248,6800.0],["2018-11-19",109.6847,109.6847,108.1405,108.5566,16000.0],["2018-11-20",106.9755,108.6214,106.809,108.0388,11700.0],["2018-11-21",109.6293,110.48,109.6293,110.3597,7600.0],["2018-11-23",110.7851,111.608,108.982,111.3029,7000.0],["2018-11-26",111.8577,114.641,111.8577,114.4745,22000.0],["2018-11-27",113.966,114.2434,113.3095,113.6146,13700.0],["2018-11-28",114.2341,116.0372,114.2341,115.6674,13500.0],["2018-11-29",115.6581,115.7598,113.2262,114.7149,18500.0],["2018-11-30",114.7149,114.7149,112.8194,113.9752,15200.0],["2018-12-03",116.6845,116.8787,115.7876,116.2592,12400.0],["2018-12-04",115.6304,115.6951,113.9382,114.2526,23800.0],["2018-12-06",111.9791,113.2411,111.3573,112.0347,16600.0],["2018-12-07",112.2853,113.6773,111.413,111.5986,7900.0],["2018-12-10",112.9534,114.1227,112.5544,114.1134,18800.0],["2018-12-11",116.5262,117.1015,115.0785,116.7396,33000.0],["2018-12-12",116.5633,116.8046,115.5982,115.8116,15200.0],["2018-12-13",115.5982,115.7374,114.6609,115.0043,10100.0],["2018-12-14",113.6865,115.4033,113.6865,114.1413,11400.0],["2018-12-17",113.8443,115.06,113.1391,113.7515,18100.0],["2018-12-18",113.9928,115.2084,113.2597,115.0507,33800.0],["2018-12-19",115.5425,116.4055,113.3247,114.2433,23600.0],["2018-12-20",112.5544,113.5938,109.5942,111.2367,17800.0],["2018-12-21",111.3759,112.573,109.8262,109.8262,38000.0],["2018-12-24",104.9728,106.0679,101.9012,101.9012,25000.0],["2018-12-26",106.9958,107.7104,105.0007,107.7104,27500.0],["2018-12-27",104.6481,106.6246,103.8871,106.6246,39500.0],["2018-12-28",106.7082,107.4784,105.9658,106.7174,22800.0],["2018-12-31",106.4483,107.1072,104.8522,105.808,33100.0],["2019-01-02",105.3997,106.9494,105.3997,106.9494,20700.0],["2019-01-03",108.527,108.694,107.0886,107.5526,13600.0],["2019-01-04",107.9795,110.5686,107.8403,110.151,13700.0],["2019-01-07",112.5544,114.0114,112.5544,113.2133,11300.0],["2019-01-08",114.5496,114.5496,113.3339,114.1413,13900.0],["2019-01-09",114.8465,116.2106,114.8465,115.7652,13900.0],["2019-01-10",114.4382,115.858,114.3918,115.858,12500.0],["2019-01-11",115.2641,116.2014,114.4197,115.756,15100.0],["2019-01-14",112.2018,112.8699,111.6914,112.5173,16500.0],["2019-01-15",113.2597,114.3918,113.2597,113.7794,8700.0],["2019-01-16",115.0785,115.4404,114.6888,114.7259,10200.0],["2019-01-17",113.2875,114.0021,112.573,114.0021,13400.0],["2019-01-18",114.8279,114.8279,113.9464,114.1876,13100.0],["2019-01-22",113.8165,115.2456,113.8165,113.9278,9700.0],["2019-01-23",114.0485,115.162,114.0021,114.6702,5900.0],["2019-01-24",115.1156,115.1156,114.1877,114.7259,6900.0],["2019-01-25",115.2456,115.8302,115.2363,115.626,4400.0],["2019-01-28",113.1855,114.5217,113.1855,114.4289,5700.0],["2019-01-29",112.2575,114.4661,112.0533,113.9186,10100.0],["2019-01-30",113.5752,114.9486,113.2411,114.2155,6300.0],["2019-01-31",114.7537,115.4683,114.1691,114.1691,14100.0],["2019-02-01",115.8395,115.8395,114.6238,115.3291,7800.0],["2019-02-04",115.0228,115.1249,114.1505,115.1249,10800.0],["2019-02-05",115.2548,116.4426,114.9393,116.0436,14300.0],["2019-02-06",116.155,116.9252,116.0158,116.6654,9600.0],["2019-02-07",116.5633,117.2036,116.2199,117.0366,9600.0],["2019-02-08",116.7396,117.8532,116.3684,117.3242,9800.0],["2019-02-11",116.6932,117.5377,116.6932,117.2593,9900.0],["2019-02-12",118.1965,118.2244,117.6583,118.2244,7600.0],["2019-02-13",118.0666,118.9668,118.0666,118.5028,6000.0],["2019-02-14",118.8276,120.6278,118.6234,120.1453,8800.0],["2019-02-15",120.5815,122.3261,120.5815,122.0384,8900.0],["2019-02-19",121.3795,122.4374,121.3702,121.8899,10100.0],["2019-02-20",123.0127,124.7202,123.0034,123.7737,11800.0],["2019-02-21",123.4303,123.4303,122.8364,123.421,7700.0],["2019-02-22",123.7922,124.349,123.5509,123.9036,4600.0],["2019-02-25",123.5695,124.2098,123.087,123.486,12300.0],["2019-02-26",124.1634,125.2863,124.1356,124.9244,12600.0],["2019-02-27",123.5324,124.0149,123.3375,124.0149,5600.0],["2019-02-28",124.3304,124.349,121.6764,121.8156,10600.0],["2019-03-01",122.391,122.391,121.695,122.159,5000.0],["2019-03-04",124.1727,124.2933,122.2147,123.1426,12700.0],["2019-03-05",124.1634,124.1634,122.5116,122.623,16400.0],["2019-03-06",122.7343,123.718,122.7343,122.8457,7100.0],["2019-03-07",124.1449,124.1449,122.558,123.1426,8900.0],["2019-03-08",121.6764,123.087,121.6764,123.087,5000.0],["2019-03-11",122.5951,123.7458,122.3539,123.7458,5900.0],["2019-03-12",122.6323,122.6323,121.528,121.7043,10500.0],["2019-03-13",122.6786,122.6786,120.9897,121.1196,10000.0],["2019-03-14",120.4793,120.7763,119.2266,120.5629,10300.0],["2019-03-15",120.2752,120.8783,119.7091,120.4793,7800.0],["2019-03-18",120.4979,121.1661,120.2845,121.1661,7700.0],["2019-03-19",119.5978,120.9897,119.5699,120.9897,13000.0],["2019-03-20",121.2031,121.2031,119.3843,120.767,7400.0],["2019-03-21",120.6742,121.463,120.4515,121.1939,6500.0],["2019-03-22",121.4073,121.7043,118.6512,119.338,9900.0],["2019-03-25",117.0273,117.6583,116.2385,116.4705,15600.0],["2019-03-26",117.714,119.2266,117.6397,118.6048,10900.0],["2019-03-27",118.5677,120.303,118.0573,120.0525,10100.0],["2019-03-28",120.3309,120.7114,119.8112,120.7114,9100.0],["2019-03-29",121.1304,121.1304,119.8733,120.1154,5000.0],["2019-04-01",122.2105,122.9275,122.2105,122.825,9300.0],["2019-04-02",124.8177,126.5589,124.8177,125.4043,13400.0],["2019-04-03",125.6929,126.0002,124.678,124.7897,9000.0],["2019-04-04",124.4172,124.5383,123.9051,124.38,5300.0],["2019-04-05",124.6407,127.5272,124.6407,127.2851,31900.0],["2019-04-08",127.1641,127.2665,126.3726,127.0058,10300.0],["2019-04-09",126.624,126.6333,125.8232,126.5309,10000.0],["2019-04-10",131.4752,132.9464,131.4752,132.546,31700.0],["2019-04-11",132.7788,133.2537,131.978,132.3132,17500.0],["2019-04-12",131.8476,133.4119,131.8476,133.4119,7500.0],["2019-04-15",135.358,136.0191,134.8086,136.0191,18900.0],["2019-04-16",136.4101,136.4101,133.8495,135.9446,43800.0],["2019-04-17",132.3039,133.5516,131.7173,132.965,23100.0],["2019-04-18",129.1474,130.2741,128.6446,129.6967,16200.0],["2019-04-22",128.328,128.8494,125.4881,128.8494,10500.0],["2019-04-23",129.1287,129.9854,128.6073,129.1101,6600.0],["2019-04-24",130.1716,130.3392,128.1045,128.8401,9700.0],["2019-04-25",128.7097,128.7097,126.9127,128.3094,7500.0],["2019-04-26",128.4956,128.7097,127.5738,127.9648,4500.0],["2019-04-29",129.9388,130.125,128.4676,129.5571,19100.0],["2019-04-30",130.2926,130.2926,129.0821,130.0878,7000.0],["2019-05-01",130.4044,131.3914,129.9295,130.7023,8700.0],["2019-05-02",128.6259,128.9145,128.1045,128.9052,6800.0],["2019-05-03",129.2311,130.1716,129.0449,130.153,5200.0],["2019-05-06",127.2665,129.045,127.22,128.1418,8100.0],["2019-05-07",127.5645,127.9369,126.5402,127.3503,5200.0],["2019-05-08",126.6054,128.1604,126.6054,128.1045,4300.0],["2019-05-09",127.76,127.7972,126.6426,127.3596,3800.0],["2019-05-10",127.4713,129.7433,127.3037,129.7433,5000.0],["2019-05-13",128.1232,128.9612,127.1548,127.5272,7700.0],["2019-05-14",127.8066,130.1064,127.7507,128.868,3800.0],["2019-05-15",129.2405,130.2275,129.2405,130.1716,7800.0],["2019-05-16",129.6688,129.6688,128.6818,129.4267,6000.0],["2019-05-17",128.1883,130.3485,128.1883,128.4956,11100.0],["2019-05-20",128.3745,130.2088,128.3745,129.4546,3700.0],["2019-05-21",130.4975,131.4938,130.4975,131.4938,4700.0],["2019-05-22",132.0153,133.0488,131.8011,132.9836,6800.0],["2019-05-23",131.7545,131.7545,130.5347,131.3541,5300.0],["2019-05-24",131.3542,133.0302,131.3542,131.6335,3700.0],["2019-05-28",133.1512,134.5572,132.1456,132.7043,25000.0],["2019-05-29",132.4156,133.803,132.397,132.9277,9600.0],["2019-05-30",133.1326,134.4362,133.1326,133.3281,7900.0],["2019-05-31",132.1922,133.1512,132.1922,132.3318,9900.0],["2019-06-03",134.4083,136.3729,134.4083,135.8049,10800.0],["2019-06-04",138.0303,139.6691,138.0303,139.0732,12600.0],["2019-06-05",136.8571,137.332,135.9073,136.8664,15900.0],["2019-06-06",135.1386,136.9037,135.1386,136.278,11200.0],["2019-06-07",135.4375,138.0899,134.7838,137.8937,11300.0],["2019-06-10",140.0884,140.0884,138.1272,138.6875,37600.0],["2019-06-11",139.4908,139.967,138.6876,139.3974,28500.0],["2019-06-12",138.8277,140.929,138.8277,140.929,18000.0],["2019-06-13",142.1711,144.758,142.115,144.758,20900.0],["2019-06-14",143.9922,144.9542,143.7868,144.3471,16200.0],["2019-06-17",143.4506,144.9168,143.133,144.8048,14200.0],["2019-06-18",144.7207,145.9909,144.3938,145.8601,53800.0],["2019-06-19",147.84,149.4277,146.7193,149.4277,24000.0],["2019-06-20",147.5038,149.0167,147.5038,149.0167,16600.0],["2019-06-21",148.1482,148.8487,146.9061,146.9061,10500.0],["2019-06-24",144.9915,146.243,144.7581,145.5332,10000.0],["2019-06-25",143.1517,143.1517,140.7422,141.2372,24000.0],["2019-06-26",142.2645,142.3018,139.0705,139.0705,17400.0],["2019-06-27",138.0898,139.5094,138.0898,138.9584,33100.0],["2019-06-28",138.4447,140.3219,138.4447,139.6308,13200.0],["2019-07-01",139.995,140.6581,139.6215,140.1818,12300.0],["2019-07-02",139.0611,139.883,138.7903,139.4534,12500.0],["2019-07-03",137.8937,138.0619,137.0345,137.3427,14700.0],["2019-07-05",138.1832,140.3126,138.1832,140.3126,12800.0],["2019-07-08",139.0144,140.7702,139.0144,140.0977,7800.0],["2019-07-09",141.424,142.9556,141.2465,142.4139,12700.0],["2019-07-10",144.8888,146.299,144.8888,145.8881,12600.0],["2019-07-11",144.9822,144.9915,144.0016,144.5713,6000.0],["2019-07-12",144.59,145.5892,144.5713,145.5892,6600.0],["2019-07-15",145.2156,146.5044,145.1316,145.2904,9200.0],["2019-07-16",147.373,148.475,147.2796,147.5131,12600.0],["2019-07-17",146.0749,146.2243,145.2717,145.2717,13500.0],["2019-07-18",143.0957,143.105,141.5921,142.5634,17800.0],["2019-07-19",142.2739,142.9463,142.1618,142.2739,5400.0],["2019-07-22",143.049,143.7214,142.8902,143.5906,6100.0],["2019-07-23",146.9247,147.0648,146.0655,146.6165,10800.0],["2019-07-24",148.6712,150.0908,148.6712,150.0908,9100.0],["2019-07-25",148.9888,149.409,146.8875,147.0742,10800.0],["2019-07-26",146.9248,149.1102,146.9248,148.1295,6800.0],["2019-07-29",148.5031,150.455,148.5031,150.1655,7500.0],["2019-07-30",150.3616,150.8659,150.2308,150.7818,4400.0],["2019-07-31",150.1748,151.1461,149.0168,149.0541,16200.0],["2019-08-01",147.9334,147.9334,145.9908,147.1395,7300.0],["2019-08-02",146.0282,146.3924,144.9822,145.9535,11800.0],["2019-08-05",146.8033,147.6252,145.9535,146.1589,12600.0],["2019-08-06",147.756,150.8473,147.756,150.8473,13600.0],["2019-08-07",149.9507,150.511,148.1482,149.0634,36200.0],["2019-08-08",152.4722,155.4795,152.4722,154.8537,26000.0],["2019-08-09",155.4982,155.4982,154.2093,154.8724,15700.0],["2019-08-12",153.0606,154.0412,151.8278,152.2201,10200.0],["2019-08-13",150.0067,152.0614,149.988,150.8286,9000.0],["2019-08-14",147.4011,147.4011,141.2558,142.3579,30300.0],["2019-08-15",146.0936,146.4858,144.3751,145.6546,18600.0],["2019-08-16",145.6546,146.299,144.4966,145.3091,18000.0],["2019-08-19",144.8795,146.0656,144.4406,144.9356,13800.0],["2019-08-20",147.9801,148.279,146.3084,146.5699,11200.0],["2019-08-21",149.0821,149.3343,148.0361,148.0361,16400.0],["2019-08-22",151.2021,151.3516,150.6978,150.6978,16800.0],["2019-08-23",150.2869,150.7632,148.6805,148.8393,18000.0],["2019-08-26",145.0569,146.2523,144.2537,144.3378,24500.0],["2019-08-27",142.5913,143.5439,141.7228,141.8068,22400.0],["2019-08-28",142.5913,143.4692,141.8535,142.498,12600.0],["2019-08-29",144.039,144.6367,143.7308,144.3939,13400.0],["2019-08-30",144.618,145.0663,144.3191,144.7767,14300.0],["2019-09-03",146.0656,148.2696,146.0656,147.1116,22300.0],["2019-09-04",150.9873,151.7812,150.0627,150.4363,29700.0],["2019-09-05",150.0627,150.3616,149.2129,149.7639,12800.0],["2019-09-06",151.693,151.693,149.4736,149.5766,7100.0],["2019-09-09",147.9658,147.9658,145.9524,146.327,11200.0],["2019-09-10",144.7911,145.5309,144.5289,145.3717,15200.0],["2019-09-11",145.9805,147.8816,145.9805,147.8254,12100.0],["2019-09-12",148.2187,148.2374,147.0199,147.0199,9000.0],["2019-09-13",146.7765,148.7899,146.7765,147.432,7700.0],["2019-09-16",148.7056,149.0802,147.226,147.7223,10500.0],["2019-09-17",146.6922,147.9658,146.6922,147.713,6200.0],["2019-09-18",148.8929,149.7638,147.9564,149.7638,11200.0],["2019-09-19",151.0937,152.461,151.0937,151.5994,11000.0],["2019-09-20",151.1779,151.6837,150.2321,150.307,8100.0],["2019-09-23",151.2155,153.0604,151.2155,152.8262,13600.0],["2019-09-24",154.2872,155.9448,153.4443,153.8845,15100.0],["2019-09-25",153.3038,154.5493,152.4703,154.1935,15300.0],["2019-09-26",152.8262,155.027,152.6108,154.0905,11300.0],["2019-09-27",154.5212,154.8771,152.667,152.9198,30900.0],["2019-09-30",154.2872,154.6524,153.5848,154.3059,9700.0],["2019-10-01",154.2778,154.3433,152.8356,153.3975,9300.0],["2019-10-02",151.6088,151.946,150.7192,151.4309,10400.0],["2019-10-03",150.1291,152.5546,150.1291,152.255,5500.0],["2019-10-04",153.2008,154.5307,152.9012,153.2008,8200.0],["2019-10-07",153.9219,154.4838,152.9854,153.8189,6600.0],["2019-10-08",153.6129,153.669,152.1707,152.1707,5500.0],["2019-10-09",152.18,154.0718,152.1519,153.3413,7100.0],["2019-10-10",153.2476,153.36,152.4141,152.4141,5700.0],["2019-10-11",152.976,154.1279,152.9292,154.1279,2400.0],["2019-10-14",154.6056,154.6056,152.8731,153.2008,4800.0],["2019-10-15",154.6149,155.9822,154.334,155.9822,9300.0],["2019-10-16",155.2517,155.5889,154.4932,155.5889,3800.0],["2019-10-17",154.0436,154.4463,152.8917,152.8917,7900.0],["2019-10-18",153.1446,153.847,151.8991,153.0697,11000.0],["2019-10-21",152.5734,153.4069,152.4704,153.4069,4900.0],["2019-10-22",151.5245,152.77,151.3653,151.4496,5300.0],["2019-10-23",151.2342,151.5713,150.1572,151.3746,6100.0],["2019-10-24",151.6837,151.7118,150.6442,151.3091,5200.0],["2019-10-25",151.7118,152.5359,151.178,152.2643,4900.0],["2019-10-28",150.2509,152.0583,149.9793,151.7961,7700.0],["2019-10-29",153.4068,155.027,153.4068,155.0082,13800.0],["2019-10-30",153.566,153.566,151.3466,151.7867,8600.0],["2019-10-31",151.4683,153.6316,151.178,153.5005,6400.0],["2019-11-01",154.2497,154.5025,153.4443,154.5025,4100.0],["2019-11-04",151.7773,151.9833,151.2061,151.487,11100.0],["2019-11-05",152.5359,153.9313,152.5359,153.8283,6900.0],["2019-11-06",153.5005,156.1789,153.5005,155.5327,14200.0],["2019-11-07",154.6149,154.6149,152.7513,154.053,7800.0],["2019-11-08",154.053,154.4464,152.7232,154.0905,4900.0],["2019-11-11",150.1291,151.8991,149.8388,151.2529,16800.0],["2019-11-12",149.7264,150.9345,149.2956,149.9699,14800.0],["2019-11-13",150.6161,153.1634,150.6161,152.3861,14600.0],["2019-11-14",153.566,154.1092,153.1727,153.7346,8500.0],["2019-11-15",154.6055,155.158,154.2777,154.8584,10000.0],["2019-11-18",150.5411,151.5525,150.2134,150.307,50500.0],["2019-11-19",150.0355,150.0355,148.5746,148.5746,21400.0],["2019-11-20",148.2655,148.8461,146.8046,148.818,41800.0],["2019-11-21",150.9345,151.768,150.2602,150.382,10000.0],["2019-11-22",150.2321,150.9439,149.4455,150.6348,4800.0],["2019-11-25",153.8938,154.3714,152.8824,153.5848,12800.0],["2019-11-26",154.1279,155.4297,154.0436,154.5213,18500.0],["2019-11-27",153.4537,153.463,152.7607,153.4069,11500.0],["2019-11-29",153.8377,154.8397,153.8377,154.8022,5300.0],["2019-12-02",154.5213,154.9427,153.4443,153.9969,13500.0],["2019-12-03",153.6878,154.2591,153.4162,153.4162,10800.0],["2019-12-04",154.1466,154.5587,152.0864,153.1446,19100.0],["2019-12-05",152.5734,154.3995,152.5734,154.3995,13300.0],["2019-12-06",154.6056,154.6056,153.2851,153.5848,7100.0],["2019-12-09",152.2643,154.7741,152.2643,153.7065,10100.0],["2019-12-10",154.053,155.4484,153.5754,154.3152,6900.0],["2019-12-11",156.1508,157.0966,155.8886,157.0498,18200.0],["2019-12-12",155.9354,156.31,154.924,155.6732,11200.0],["2019-12-13",155.055,155.9728,154.9708,155.4109,5700.0],["2019-12-16",152.6483,152.9012,151.2998,151.5245,16400.0],["2019-12-17",151.4496,152.3767,151.4496,151.7586,12500.0],["2019-12-18",151.0188,152.1426,150.7753,151.8055,12600.0],["2019-12-19",150.6536,150.7753,149.7639,150.7753,15700.0],["2019-12-20",151.4308,151.8054,151.0375,151.2997,15200.0],["2019-12-23",150.7753,151.6182,150.3539,151.0937,10300.0],["2019-12-24",150.7753,151.1031,149.7358,150.2134,6700.0],["2019-12-26",149.6124,149.6124,148.3728,148.4667,18300.0],["2019-12-27",149.3119,149.3119,148.4104,149.1898,11700.0],["2019-12-30",146.0627,147.2084,145.396,146.0909,57500.0],["2019-12-31",146.7201,146.7201,145.3397,145.612,16500.0],["2020-01-02",146.4947,148.7485,146.2881,148.5419,24600.0],["2020-01-03",148.6357,148.6733,147.6967,148.6357,14800.0],["2020-01-06",151.7535,153.2372,151.406,153.2372,21200.0],["2020-01-07",151.3779,151.5375,149.5091,149.5091,15900.0],["2020-01-08",149.265,150.0444,148.8988,149.3307,14400.0],["2020-01-09",147.3868,149.6405,147.0487,149.2086,14300.0],["2020-01-10",149.2274,149.4058,148.4479,148.7015,12000.0],["2020-01-13",149.5279,152.0164,149.1147,152.0164,11400.0],["2020-01-14",152.3638,152.3638,149.4058,149.4058,11700.0],["2020-01-15",147.8094,148.8706,147.8094,148.3916,13200.0],["2020-01-16",146.3914,148.3071,146.0063,147.8188,17700.0],["2020-01-17",147.9033,148.6733,146.9642,147.1896,7400.0],["2020-01-21",146.9642,147.1896,145.7997,146.2223,17600.0],["2020-01-22",145.9876,146.4947,145.2833,146.1097,13200.0],["2020-01-23",144.6447,145.9125,144.4193,145.7152,11700.0],["2020-01-24",145.3115,145.9125,144.3348,144.4475,8300.0],["2020-01-27",144.5132,146.5228,144.1282,145.9969,26200.0],["2020-01-28",147.4338,148.5043,146.1754,148.2508,25800.0],["2020-01-29",148.3728,148.8142,146.6261,146.7012,22900.0],["2020-01-30",144.7856,145.5556,143.8465,144.9452,15100.0],["2020-01-31",144.41,145.0861,143.0671,143.0671,10800.0],["2020-02-03",139.9775,142.2125,139.9775,141.5552,23500.0],["2020-02-04",142.2501,143.6399,142.2501,143.161,11100.0],["2020-02-05",144.8044,145.6589,144.2503,145.3584,15600.0],["2020-02-06",146.2317,146.3538,145.1049,145.4053,12400.0],["2020-02-07",144.8701,145.5368,144.748,144.795,5000.0],["2020-02-10",143.3206,146.3913,143.3206,145.9594,9400.0],["2020-02-11",148.0066,149.3119,148.0066,148.5701,11400.0],["2020-02-12",149.0865,150.3918,148.786,149.7251,13300.0],["2020-02-13",147.4995,148.0441,146.0252,147.631,11400.0],["2020-02-14",147.8563,148.6357,147.5558,148.3165,9000.0],["2020-02-18",152.4672,153.8288,152.3826,152.6268,13800.0],["2020-02-19",152.3732,153.1621,152.1479,152.4859,8100.0],["2020-02-20",149.5185,151.5093,148.0442,148.7297,16500.0],["2020-02-21",148.2695,148.8236,148.0629,148.6452,7800.0],["2020-02-24",145.6495,147.3304,145.565,146.2036,12400.0],["2020-02-25",145.5932,145.5932,141.0199,141.2359,15800.0],["2020-02-26",145.3302,146.4007,143.8277,144.9734,18500.0],["2020-02-27",141.2171,142.2689,138.5783,138.5783,18400.0],["2020-02-28",135.132,139.3578,135.132,138.522,31900.0],["2020-03-02",138.2309,140.2217,136.9537,140.2217,33700.0],["2020-03-03",140.8509,140.8509,137.8271,139.4517,39000.0],["2020-03-04",140.3908,140.3908,136.6063,138.0055,22500.0],["2020-03-05",133.9957,136.0147,133.8642,133.8642,15800.0],["2020-03-06",131.3099,133.0096,130.8028,132.634,31000.0],["2020-03-09",117.7968,131.4133,117.7968,123.8631,43000.0],["2020-03-10",127.7039,128.3988,124.2388,128.3988,19800.0],["2020-03-11",126.3517,126.3517,119.5716,120.7454,36000.0],["2020-03-12",110.9416,114.7448,109.7208,109.7208,45400.0],["2020-03-13",113.5334,115.3364,109.8804,115.3364,52600.0],["2020-03-16",103.2975,114.5664,103.2975,108.5282,46400.0],["2020-03-17",110.6692,114.5382,109.8804,114.5382,50400.0],["2020-03-18",108.0868,114.4818,108.0868,112.2187,51700.0],["2020-03-19",111.5895,115.8905,110.6411,114.3598,37100.0],["2020-03-20",115.6087,117.0924,111.9839,112.4159,28400.0],["2020-03-23",110.9885,113.9184,107.6736,110.0682,32900.0],["2020-03-24",116.7262,117.2051,112.0497,114.3128,54800.0],["2020-03-25",116.2754,116.3412,109.0446,111.6458,63600.0],["2020-03-26",111.2233,115.9844,110.087,115.5148,49900.0],["2020-03-27",113.5616,114.8387,112.6882,112.876,31300.0],["2020-03-30",118.3226,121.1023,117.6183,120.5858,44300.0],["2020-03-31",124.9431,125.3093,119.628,119.9097,57800.0],["2020-04-01",116.7074,117.0643,114.0123,114.5757,32500.0],["2020-04-02",113.6273,115.0829,112.3126,114.3973,50300.0],["2020-04-03",113.5774,113.8978,111.7584,113.6339,20800.0],["2020-04-06",114.7272,116.7723,113.681,115.7733,45800.0],["2020-04-07",116.1503,116.3388,112.2485,113.2098,42200.0],["2020-04-08",114.5387,116.254,114.256,115.3398,14900.0],["2020-04-09",117.008,117.5263,115.0853,115.6037,22900.0],["2020-04-13",115.3209,116.5179,113.4171,113.879,24600.0],["2020-04-14",116.5744,117.0645,115.7922,116.9797,54300.0],["2020-04-15",115.2927,116.6027,114.2748,115.0382,24300.0],["2020-04-16",113.0119,113.0401,111.6547,112.7951,22900.0],["2020-04-17",113.2287,114.9817,113.2287,114.2277,41200.0],["2020-04-20",116.3105,116.9137,114.9722,114.9722,36800.0],["2020-04-21",117.8091,118.1012,114.9251,115.9713,41700.0],["2020-04-22",118.7515,119.0814,116.6781,118.0164,27800.0],["2020-04-23",120.6459,121.3339,119.2039,119.9485,37100.0],["2020-04-24",119.9579,121.0606,119.4302,120.3067,37300.0],["2020-04-27",127.7051,128.082,125.6788,126.3479,48600.0],["2020-04-28",128.0255,128.0255,124.4912,124.5101,28000.0],["2020-04-29",127.1773,128.6287,126.3385,127.8935,24000.0],["2020-04-30",128.8832,129.1376,126.2631,128.148,26500.0],["2020-05-01",125.7824,125.8578,124.2179,125.0378,22100.0],["2020-05-04",124.0011,124.6043,123.0209,124.3027,22800.0],["2020-05-05",127.6579,128.4967,126.9888,127.3752,23300.0],["2020-05-06",129.656,130.2497,126.5175,126.8568,35800.0],["2020-05-07",128.2045,128.8077,127.5919,127.8841,27900.0],["2020-05-08",128.6946,130.5136,128.6946,130.5136,19900.0],["2020-05-11",129.1187,129.5806,128.0632,128.8548,30900.0],["2020-05-12",127.8747,129.0339,126.3007,126.5741,26600.0],["2020-05-13",128.2046,128.3648,124.4158,125.3583,28600.0],["2020-05-14",123.4639,124.199,121.8428,123.3131,25700.0],["2020-05-15",121.8522,124.8587,121.7674,124.5006,16500.0],["2020-05-18",126.9699,128.7511,126.6777,128.4401,24100.0],["2020-05-19",129.345,129.9105,127.2433,127.5543,29800.0],["2020-05-20",129.2884,130.4948,128.9679,129.9764,20200.0],["2020-05-21",129.7785,130.0706,128.3742,128.9868,13900.0],["2020-05-22",129.3355,129.5806,128.393,129.4015,14200.0],["2020-05-26",131.9556,132.719,128.1857,128.1857,28400.0],["2020-05-27",132.6719,134.4437,130.5985,134.4437,29300.0],["2020-05-28",137.4879,137.4879,132.6342,133.407,20700.0],["2020-05-29",133.784,133.784,131.5409,132.785,19800.0],["2020-06-01",134.2835,135.3108,133.9725,134.9244,32400.0],["2020-06-02",138.5811,139.3822,137.4502,139.2597,29200.0],["2020-06-03",140.6923,140.7583,139.1749,140.1174,21300.0],["2020-06-04",140.4661,141.2955,139.7687,139.7687,26700.0],["2020-06-05",141.1291,142.0643,140.7606,142.0549,43900.0],["2020-06-08",142.1588,142.8484,138.8712,140.5244,59700.0],["2020-06-09",138.6256,141.8187,137.7565,141.3652,26200.0],["2020-06-10",140.0993,140.8929,139.0791,140.3355,13600.0],["2020-06-11",137.0857,137.2463,133.203,133.203,31400.0],["2020-06-12",134.9413,135.253,131.1908,133.4109,34300.0],["2020-06-15",132.6362,136.5378,132.0694,136.4717,34000.0],["2020-06-16",138.9374,138.9374,135.7915,137.3597,32600.0],["2020-06-17",138.3516,138.8051,137.2085,138.3422,15100.0],["2020-06-18",135.5837,136.1694,134.8562,135.3286,16000.0],["2020-06-19",136.9912,137.0574,134.5256,136.6039,35800.0],["2020-06-22",136.5945,139.4286,136.5945,137.9927,30000.0],["2020-06-23",138.739,138.8618,137.4542,137.4542,19200.0],["2020-06-24",134.1478,134.1478,129.4809,129.5943,32200.0],["2020-06-25",130.1327,131.0302,128.8668,130.3122,14800.0],["2020-06-26",130.3783,130.3783,128.4512,129.6698,13100.0],["2020-06-29",126.42,126.4862,124.0394,125.4375,36800.0],["2020-06-30",128.0449,129.8588,127.9599,129.4714,32800.0],["2020-07-01",130.3972,132.1166,129.7832,130.4539,31300.0],["2020-07-02",133.2503,133.4298,130.3028,130.3689,28300.0],["2020-07-06",126.9585,127.5537,125.6549,127.2042,18700.0],["2020-07-07",124.6912,125.891,123.756,123.756,39400.0],["2020-07-08",125.1541,126.3256,124.2283,124.6062,31900.0],["2020-07-09",125.6454,126.9208,123.0475,123.0475,22600.0],["2020-07-10",124.4929,124.8708,123.2837,124.5968,26100.0],["2020-07-13",122.1217,122.8113,120.3078,121.1014,29100.0],["2020-07-14",120.0716,122.3389,119.9394,122.3389,20500.0],["2020-07-15",123.6332,124.5023,123.0097,123.7276,21100.0],["2020-07-16",125.9288,125.9572,123.8694,124.6346,21900.0],["2020-07-17",125.9194,126.1083,124.5968,125.3903,22000.0],["2020-07-20",125.0219,126.0705,124.8802,126.0705,13700.0],["2020-07-21",128.0733,128.5268,126.1272,126.5901,32400.0],["2020-07-22",129.2542,129.991,128.4795,128.5551,35700.0],["2020-07-23",129.0463,129.9343,128.1772,128.9329,10700.0],["2020-07-24",128.6968,128.9518,127.7143,128.3,11600.0],["2020-07-27",127.9033,129.4809,127.9033,128.9519,18600.0],["2020-07-28",128.5551,130.1327,128.5078,129.6037,14300.0],["2020-07-29",131.2569,132.8724,131.2569,132.3717,30200.0],["2020-07-30",132.0032,133.1085,130.8696,132.4378,8700.0],["2020-07-31",133.2125,133.647,132.4567,133.1558,26400.0],["2020-08-03",129.6981,131.427,129.6981,130.7846,21700.0],["2020-08-04",129.6037,130.35,129.2258,129.991,12400.0],["2020-08-05",127.6198,129.5848,127.5443,128.4512,43800.0],["2020-08-06",127.8277,130.1611,127.3459,129.2825,24400.0],["2020-08-07",128.7818,129.8399,127.8182,128.7157,25100.0],["2020-08-10",129.0558,130.8413,128.4795,130.4634,26900.0],["2020-08-11",128.8385,130.6145,127.8182,128.4984,25300.0],["2020-08-12",129.6131,131.8899,129.6131,131.8899,18800.0],["2020-08-13",129.7171,131.9466,129.377,131.6443,27700.0],["2020-08-14",132.0127,132.23,131.0207,131.6254,18300.0],["2020-08-17",132.7212,134.1099,132.4945,134.1099,15400.0],["2020-08-18",133.0046,133.4203,130.3878,132.8723,21400.0],["2020-08-19",129.6887,130.3406,129.2542,129.5565,15900.0],["2020-08-20",126.5429,127.0058,126.4862,126.7413,11700.0],["2020-08-21",126.2311,126.9869,126.2311,126.9774,8200.0],["2020-08-24",130.5389,130.7562,128.0166,129.188,15200.0],["2020-08-25",128.1205,128.1677,126.9018,127.582,12100.0],["2020-08-26",127.1475,128.3945,126.7318,128.3473,19300.0],["2020-08-27",127.9127,129.0558,127.1286,127.1286,11300.0],["2020-08-28",128.0639,129.736,127.4876,128.4417,10900.0],["2020-08-31",127.257,127.9963,126.6883,127.3139,24400.0],["2020-09-01",126.1955,128.4701,125.75,127.5792,43000.0],["2020-09-02",124.9823,125.57,124.48,124.9539,39600.0],["2020-09-03",120.8501,122.5561,119.1346,119.7886,54200.0],["2020-09-04",119.6938,120.6511,117.0495,119.1157,31100.0],["2020-09-08",119.5137,120.5373,118.7081,118.7081,23000.0],["2020-09-09",120.1866,120.6889,118.9071,119.4474,23700.0],["2020-09-10",119.0493,119.0493,115.3909,115.4099,23200.0],["2020-09-11",115.6279,117.0685,115.154,115.154,24400.0],["2020-09-14",120.7269,121.6272,120.2814,120.4615,31000.0],["2020-09-15",122.0348,122.2812,119.9402,120.3667,21900.0],["2020-09-16",119.5801,119.5801,117.6182,117.8646,12300.0],["2020-09-17",116.9074,119.4853,116.5851,118.4522,13400.0],["2020-09-18",118.5944,118.5944,117.6182,118.4333,8500.0],["2020-09-21",116.3861,116.9073,115.6563,116.5472,20000.0],["2020-09-22",118.0826,118.8598,117.713,117.713,20500.0],["2020-09-23",116.206,116.6704,113.7323,113.7987,30200.0],["2020-09-24",113.1637,114.1588,112.6898,113.5428,18700.0],["2020-09-25",113.1163,114.6422,112.832,114.4147,10300.0],["2020-09-28",116.0828,116.0828,114.7275,114.8602,13500.0],["2020-09-29",113.23,113.4385,112.0548,112.1685,26700.0],["2020-09-30",113.1258,115.1919,113.1258,114.0167,30300.0],["2020-10-01",115.2203,115.5331,114.4716,114.936,18700.0],["2020-10-02",113.3058,115.2108,113.3058,114.6422,11900.0],["2020-10-05",117.5234,118.7081,117.5234,118.7081,17000.0],["2020-10-06",118.3859,118.5849,116.5756,116.5756,10800.0],["2020-10-07",118.5565,118.8124,118.1489,118.5565,8900.0],["2020-10-08",118.765,118.9071,117.9025,118.7555,20000.0],["2020-10-09",119.4189,119.8928,117.5329,118.2816,48800.0],["2020-10-12",117.5897,118.111,116.4619,116.4808,37500.0],["2020-10-13",116.4903,117.0211,115.3814,115.9217,25600.0],["2020-10-14",115.3341,115.9785,113.6281,114.3768,68000.0],["2020-10-15",113.012,113.7229,112.3391,113.1352,40600.0],["2020-10-16",113.4859,115.4288,113.3437,113.5333,34600.0],["2020-10-19",113.23,113.4575,112.1306,112.3107,16800.0],["2020-10-20",116.405,117.9783,116.405,117.0969,47700.0],["2020-10-21",115.8837,115.8837,114.2536,115.0308,27700.0],["2020-10-22",115.8743,115.8743,113.249,113.3153,32200.0],["2020-10-23",114.6422,114.6422,112.6234,113.7323,64600.0],["2020-10-26",109.2968,109.2968,107.7235,108.2068,47600.0],["2020-10-27",108.6333,108.6333,105.7616,106.2449,65800.0],["2020-10-28",109.1167,110.8132,106.9368,107.3349,124400.0],["2020-10-29",106.226,107.06,105.61,106.0364,18500.0],["2020-10-30",106.1502,106.6335,104.9086,106.3018,19700.0],["2020-11-02",108.7755,108.9177,107.1359,107.5529,17100.0],["2020-11-03",107.9699,108.8797,106.9747,107.2496,84800.0],["2020-11-04",108.131,110.3393,107.7045,108.7186,49400.0],["2020-11-05",109.2399,110.2351,107.3633,107.3633,27300.0],["2020-11-06",107.4581,108.4532,107.06,108.4532,59100.0],["2020-11-09",111.8368,113.4385,110.7468,111.3629,50600.0],["2020-11-10",108.8513,110.7279,108.2826,109.401,38500.0],["2020-11-11",109.9412,110.2351,108.7186,108.8513,79600.0],["2020-11-12",109.7896,111.1259,108.548,108.6997,45700.0],["2020-11-13",109.837,111.5714,109.6759,110.2351,64200.0],["2020-11-16",113.448,115.1161,112.7846,115.0592,33400.0],["2020-11-17",115.6089,116.3008,114.936,115.2108,12200.0],["2020-11-18",111.344,111.8842,109.3631,109.6948,71700.0],["2020-11-19",109.6664,111.1733,109.3536,110.055,44500.0],["2020-11-20",110.7563,110.8227,109.4863,110.0455,15200.0],["2020-11-23",109.7327,109.9033,107.9414,108.984,28800.0],["2020-11-24",115.3435,115.5615,113.3816,114.5474,48700.0],["2020-11-25",118.9451,119.7601,117.4286,118.528,52600.0],["2020-11-27",121.2576,121.2576,119.6559,120.4804,24400.0],["2020-11-30",121.5704,121.5704,118.7081,120.1392,66200.0],["2020-12-01",118.6513,118.6513,116.2534,116.8505,29200.0],["2020-12-02",115.7605,115.9691,114.3958,115.7985,25700.0],["2020-12-03",114.4716,115.0592,114.083,114.3768,21300.0],["2020-12-04",114.1873,115.6279,114.1873,115.3814,17600.0],["2020-12-07",115.0592,115.6184,113.7418,114.7464,25900.0],["2020-12-08",113.884,114.8981,113.7323,113.8082,32700.0],["2020-12-09",113.8555,114.3105,112.9741,113.2964,12600.0],["2020-12-10",112.595,112.6424,110.5099,111.6851,30100.0],["2020-12-11",111.4577,113.1447,111.4387,113.1447,19700.0],["2020-12-14",113.8366,114.2631,112.7846,113.8082,33200.0],["2020-12-15",113.1826,114.1967,112.3391,113.6091,25400.0],["2020-12-16",114.0925,114.6801,113.7323,113.9693,21000.0],["2020-12-17",117.5234,119.5043,117.5234,118.5186,33500.0],["2020-12-18",119.2699,120.145,118.937,120.0784,46700.0],["2020-12-21",114.6665,114.9043,113.2304,114.6095,42700.0],["2020-12-22",116.2929,116.9968,115.96,116.6068,27000.0],["2020-12-23",118.7278,121.1817,118.7278,120.7061,42300.0],["2020-12-24",124.7959,124.834,123.1125,124.5962,34300.0],["2020-12-28",125.4427,125.5568,122.6084,123.3217,22500.0],["2020-12-29",125.2144,125.5473,122.6844,122.6844,17200.0],["2020-12-30",124.425,124.9005,123.626,124.7388,26000.0],["2020-12-31",125.3,125.4998,123.6261,124.406,21800.0],["2021-01-04",127.1452,127.3829,122.0377,123.6546,42400.0],["2021-01-05",128.1153,128.1153,124.7294,126.137,31300.0],["2021-01-06",125.6804,126.603,121.3148,122.5418,69200.0],["2021-01-07",123.122,123.122,121.895,122.342,25800.0],["2021-01-08",123.1505,123.1505,121.1627,122.3896,29500.0],["2021-01-11",124.1112,125.5188,123.6831,125.0718,19900.0],["2021-01-12",127.4876,128.6384,126.4984,128.6384,41900.0],["2021-01-13",129.2662,130.4646,128.7335,130.4646,20400.0],["2021-01-14",128.3817,134.3737,128.3817,133.4036,76000.0],["2021-01-15",132.2051,132.2051,127.9631,128.6669,58700.0],["2021-01-19",132.1766,132.1766,129.3517,130.0936,40600.0],["2021-01-20",130.6168,130.9211,129.523,130.5502,37200.0],["2021-01-21",129.4849,129.6656,128.0202,128.6669,29100.0],["2021-01-22",128.1343,129.0855,128.1343,128.6289,20800.0],["2021-01-25",126.4984,127.4781,125.3095,127.4781,39700.0],["2021-01-26",129.2662,130.0936,127.9061,128.8572,23000.0],["2021-01-27",131.6344,132.2907,130.1602,131.4823,58400.0],["2021-01-28",131.1018,131.7771,127.9726,128.4957,37300.0],["2021-01-29",129.5515,129.5515,127.3354,128.8477,42700.0],["2021-02-01",129.5705,130.6833,128.9523,130.417,20300.0],["2021-02-02",129.8178,130.4931,129.3803,129.989,23900.0],["2021-02-03",131.9768,133.3655,131.9768,132.966,20900.0],["2021-02-04",132.3383,133.8125,132.3383,133.8125,17100.0],["2021-02-05",133.841,134.7446,133.4986,134.6019,18600.0],["2021-02-08",134.3546,136.6753,134.3166,136.5136,28600.0],["2021-02-09",135.049,136.6468,134.7731,136.6468,40200.0],["2021-02-10",136.8656,137.8072,136.4376,137.2936,17500.0],["2021-02-11",136.1047,136.7609,135.5816,136.6468,20700.0],["2021-02-12",137.0082,137.5694,135.6862,137.284,17800.0],["2021-02-16",135.962,136.9036,135.2962,136.5898,31900.0],["2021-02-17",134.0503,135.0965,132.7282,134.8397,26600.0],["2021-02-18",132.0244,133.1753,131.1018,133.1753,28800.0],["2021-02-19",133.9362,133.9362,132.5856,133.0611,25600.0],["2021-02-22",131.2825,132.0434,131.1209,131.4633,18500.0],["2021-02-23",129.7608,130.3029,128.5243,130.0746,26500.0],["2021-02-24",128.5623,130.3029,128.0583,130.0175,22900.0],["2021-02-25",126.118,126.5745,122.694,123.2932,37500.0],["2021-02-26",122.4086,122.4086,120.611,120.8488,30200.0],["2021-03-01",124.3014,127.7159,124.1872,126.8503,30300.0],["2021-03-02",126.936,127.8205,126.3272,127.44,36500.0],["2021-03-03",127.811,127.811,125.5854,125.5854,21500.0],["2021-03-04",125.0242,126.6316,123.1885,123.8258,28800.0],["2021-03-05",124.5962,125.3761,121.2197,124.9386,27400.0],["2021-03-08",124.9957,125.3761,123.4263,124.1967,28000.0],["2021-03-09",126.175,129.1996,125.6995,127.6493,42600.0],["2021-03-10",128.6099,129.7607,128.1248,129.0759,18300.0],["2021-03-11",130.1602,132.5285,129.8939,131.4633,23200.0],["2021-03-12",131.625,132.8805,130.6358,132.8805,43900.0],["2021-03-15",133.1562,135.2011,132.3763,134.1073,44000.0],["2021-03-16",134.4783,134.8587,133.1848,134.3356,21200.0],["2021-03-17",132.2146,134.3356,132.1481,133.5747,31900.0],["2021-03-18",130.8831,130.9592,127.6588,129.1901,84500.0],["2021-03-19",129.4279,129.4279,126.9645,128.9428,16600.0],["2021-03-22",129.6371,130.8736,129.2091,129.989,21100.0],["2021-03-23",130.0841,131.0543,129.4183,129.5895,11100.0],["2021-03-24",131.1494,133.0421,130.7879,131.7295,25000.0],["2021-03-25",129.8083,131.5394,127.8205,131.5394,30000.0],["2021-03-26",132.2146,135.1916,131.9959,132.8233,54700.0],["2021-03-29",132.2336,133.9552,132.0149,132.8043,22300.0],["2021-03-30",132.4049,136.0857,132.4049,134.4878,46300.0],["2021-03-31",135.4389,137.7787,134.9919,136.0096,38000.0],["2021-04-01",137.9118,138.7298,136.333,136.9607,31800.0],["2021-04-05",135.8194,136.8656,134.8873,136.4471,37300.0],["2021-04-06",135.8479,137.0273,135.4104,136.3805,26500.0],["2021-04-07",136.5422,137.7026,136.3805,137.4553,24300.0],["2021-04-08",137.9689,138.3208,137.3792,138.2923,20200.0],["2021-04-09",138.3495,138.3495,137.4241,137.9679,11900.0],["2021-04-12",136.3556,137.0234,136.2698,137.0234,15300.0],["2021-04-13",135.7737,135.9454,135.02,135.4112,15100.0],["2021-04-14",136.4797,136.9662,135.6497,135.6592,14800.0],["2021-04-15",136.7659,136.7659,135.2108,136.3556,14200.0],["2021-04-16",137.0139,137.0139,135.5257,136.4129,25200.0],["2021-04-19",136.7086,136.7086,135.4684,136.2125,14400.0],["2021-04-20",135.7641,135.8786,134.2282,135.0391,20300.0],["2021-04-21",134.7911,135.7451,134.4381,135.4207,16600.0],["2021-04-22",133.8084,134.419,132.6159,133.5699,19500.0],["2021-04-23",135.1536,135.1536,133.236,134.1328,9800.0],["2021-04-26",135.1918,135.1918,133.6558,133.7703,11100.0],["2021-04-27",133.7703,133.7703,133.1979,133.1979,8400.0],["2021-04-28",131.5951,131.7955,130.975,131.2231,10200.0],["2021-04-29",131.4044,132.1294,130.7843,131.0895,16200.0],["2021-04-30",131.3376,131.6429,130.2309,130.7556,12800.0],["2021-05-03",130.2405,130.5076,129.4964,129.9543,8900.0],["2021-05-04",128.2275,128.4851,126.5866,126.9682,18300.0],["2021-05-05",127.2449,128.1512,127.0732,127.636,14500.0],["2021-05-06",129.4868,130.126,128.9144,130.002,19900.0],["2021-05-07",130.6793,131.5188,130.1641,131.5188,12700.0],["2021-05-10",127.9127,129.1815,127.2353,127.4548,29500.0],["2021-05-11",124.5737,124.7836,123.1332,123.8582,35900.0],["2021-05-12",124.1349,125.9856,123.7533,124.6023,26100.0],["2021-05-13",126.806,127.8936,126.2527,127.1399,16900.0],["2021-05-14",127.2449,129.3914,127.2449,129.172,9600.0],["2021-05-17",129.0766,129.2483,127.9318,128.4279,12800.0],["2021-05-18",129.0575,129.5536,127.7982,128.7809,14300.0],["2021-05-19",128.7808,129.3151,127.2353,129.2674,18100.0],["2021-05-20",130.1546,131.0227,130.1546,130.8987,12900.0],["2021-05-21",131.1945,132.0817,130.0211,131.0037,10200.0],["2021-05-24",128.4851,129.4105,127.9318,129.2674,17100.0],["2021-05-25",126.6248,126.9969,125.0984,125.0984,27700.0],["2021-05-26",125.0316,125.3178,124.0967,125.1556,22800.0],["2021-05-27",125.8712,126.4245,125.5086,125.9189,13500.0],["2021-05-28",126.4149,126.8633,126.0429,126.31,18500.0],["2021-06-01",124.9171,125.1461,123.8105,124.2016,23700.0],["2021-06-02",124.2303,124.3924,123.6006,123.6292,11800.0],["2021-06-03",123.6197,124.2398,122.9423,124.049,28700.0],["2021-06-04",124.853,124.9201,124.0394,124.7478,14300.0],["2021-06-07",124.518,124.9201,124.0586,124.9201,7900.0],["2021-06-08",124.9201,125.1785,124.3266,124.6329,20100.0],["2021-06-09",124.4893,125.504,124.4893,125.3221,10100.0],["2021-06-10",125.2551,126.691,124.8722,126.691,26000.0],["2021-06-11",126.959,126.959,125.1115,126.9303,18300.0],["2021-06-14",124.9871,126.3177,124.7382,125.9922,63200.0],["2021-06-15",125.3891,128.9596,125.2264,128.2417,94500.0],["2021-06-16",128.7682,130.6444,127.3419,128.9979,78600.0],["2021-06-17",128.2513,130.6061,124.834,130.6061,150000.0],["2021-06-18",127.8492,127.8492,125.169,125.169,130300.0],["2021-06-21",126.2507,128.0407,126.0209,127.2462,16300.0],["2021-06-22",126.356,126.356,125.0733,125.6859,37100.0],["2021-06-23",127.6961,129.3042,127.5142,127.8684,38400.0],["2021-06-24",128.0502,128.7586,127.8588,128.5289,11400.0],["2021-06-25",129.199,129.199,128.28,128.4044,14900.0],["2021-06-28",126.4899,126.8441,125.437,125.9252,32000.0],["2021-06-29",124.4128,124.9488,123.0056,123.4364,80500.0],["2021-06-30",123.5129,124.5563,123.5129,124.2021,19200.0],["2021-07-01",124.0777,124.0777,122.6418,123.1588,19200.0],["2021-07-02",123.5895,123.5895,122.5366,123.1013,11700.0],["2021-07-06",122.7567,123.2162,121.1007,122.4025,23000.0],["2021-07-07",123.0343,124.1734,122.7184,124.1543,34300.0],["2021-07-08",122.1249,122.8907,121.9622,122.1441,11100.0],["2021-07-09",123.5704,123.5704,122.9386,123.3789,13100.0],["2021-07-12",122.527,122.5653,121.005,121.7612,20800.0],["2021-07-13",121.2634,122.1824,121.0241,122.1249,42300.0],["2021-07-14",123.0247,123.4363,121.8569,122.3834,11600.0],["2021-07-15",121.7421,122.4696,120.9763,122.3164,12700.0],["2021-07-16",122.527,122.7567,121.4262,122.1824,49400.0],["2021-07-19",119.5213,119.5213,117.5972,118.6693,38400.0],["2021-07-20",118.0471,119.8467,118.0375,119.5499,24100.0],["2021-07-21",120.0956,121.34,119.6457,120.8614,21600.0],["2021-07-22",120.3253,120.8518,119.6936,119.7031,23000.0],["2021-07-23",120.3157,121.2921,120.3157,120.6699,31200.0],["2021-07-26",120.6317,121.7708,120.6317,121.5123,56200.0],["2021-07-27",120.7369,128.9405,120.4689,127.0356,221800.0],["2021-07-28",127.8875,128.8639,125.4179,127.2845,636100.0],["2021-07-29",126.4325,128.5863,126.0209,128.5863,44400.0],["2021-07-30",127.4568,128.7491,126.9399,126.959,29100.0],["2021-08-02",126.9112,126.9112,125.6667,126.2315,22200.0],["2021-08-03",126.6623,127.3036,125.9061,126.5187,15000.0],["2021-08-04",126.3464,127.7823,125.6955,125.6955,19700.0],["2021-08-05",126.2698,127.7918,126.0975,127.7918,16600.0],["2021-08-06",128.1747,128.2513,126.7771,127.3132,28700.0],["2021-08-09",126.4613,127.3515,126.2219,127.3515,14200.0],["2021-08-10",125.772,125.839,124.9584,125.3795,23100.0],["2021-08-11",125.839,126.4995,124.7382,126.4995,11100.0],["2021-08-12",136.5219,137.9099,134.4255,135.0956,73500.0],["2021-08-13",135.2104,136.4165,134.9807,136.4165,24700.0],["2021-08-16",137.8428,138.8958,137.5269,138.2066,36300.0],["2021-08-17",137.8141,138.2544,135.6029,137.0196,37000.0],["2021-08-18",138.0056,138.6565,135.8901,136.1102,33400.0],["2021-08-19",137.1824,139.7382,136.7995,137.3451,49400.0],["2021-08-20",136.8473,139.3074,136.1772,139.0394,38500.0],["2021-08-23",139.6424,140.9251,139.4127,139.8147,42500.0],["2021-08-24",139.652,140.8869,137.929,139.5946,171200.0],["2021-08-25",139.7191,140.37,138.8097,139.1638,581400.0],["2021-08-26",139.9488,140.1594,138.4268,138.7714,33000.0],["2021-08-27",138.7042,140.4807,138.7042,140.0102,15700.0],["2021-08-30",139.9621,141.1529,139.8181,140.8744,14700.0],["2021-08-31",139.4916,141.0664,139.3475,139.3475,28800.0],["2021-09-01",140.6247,140.7207,139.3283,139.4532,23000.0],["2021-09-02",139.7028,139.9717,138.6657,139.9045,28700.0],["2021-09-03",140.1062,140.1062,138.6561,139.1747,13300.0],["2021-09-07",139.3091,139.9141,137.3309,137.3309,15200.0],["2021-09-08",137.6671,138.3969,137.6575,137.9743,13300.0],["2021-09-09",139.386,141.6811,139.338,139.9814,27000.0],["2021-09-10",140.8456,141.441,140.2022,140.7112,17100.0],["2021-09-13",143.7649,143.9185,142.1228,142.8142,36000.0],["2021-09-14",143.0831,143.6016,141.4698,141.489,25500.0],["2021-09-15",142.238,143.3135,141.0376,141.393,20800.0],["2021-09-16",141.6907,141.6907,139.8277,140.5095,14800.0],["2021-09-17",141.0185,141.0185,139.8373,140.8456,15000.0],["2021-09-20",140.1446,140.1446,137.8111,139.5108,19700.0],["2021-09-21",140.1542,140.6344,138.6562,139.1267,20700.0],["2021-09-22",139.2611,140.836,139.2611,140.3079,10700.0],["2021-09-23",141.2489,141.633,140.8264,140.8936,9800.0],["2021-09-24",140.7688,142.1516,140.7688,141.3642,10000.0],["2021-09-27",141.8827,142.1612,141.0377,141.1913,15900.0],["2021-09-28",141.2681,141.2681,139.0691,139.6548,12500.0],["2021-09-29",140.4519,140.4519,138.8098,138.8098,15600.0],["2021-09-30",138.9442,139.9333,138.5985,139.0883,15300.0],["2021-10-01",140.0006,140.5959,138.6658,140.231,10900.0],["2021-10-04",138.2048,138.9731,136.5531,137.0813,19500.0],["2021-10-05",138.7714,139.7125,137.619,139.1747,11200.0],["2021-10-06",139.117,139.6356,138.0319,138.9826,8800.0],["2021-10-07",139.6452,140.183,138.6466,139.5492,11500.0],["2021-10-08",139.2515,139.2515,138.6849,138.6849,2100.0],["2021-10-11",137.6286,138.3008,137.1677,137.2829,10000.0],["2021-10-12",139.0307,139.9909,138.6081,139.0979,8600.0],["2021-10-13",140.2022,141.1337,139.0402,140.4423,12400.0],["2021-10-14",140.8168,141.7387,140.7304,141.1433,7100.0],["2021-10-15",142.0555,142.8046,141.8059,142.3532,8500.0],["2021-10-18",140.2214,140.8072,139.2611,140.2214,12100.0],["2021-10-19",140.279,141.7771,140.279,141.7099,7300.0],["2021-10-20",139.6548,140.0198,139.2611,139.7221,14000.0],["2021-10-21",139.6548,140.1638,139.2323,139.8181,9300.0],["2021-10-22",140.2022,140.8648,139.8373,140.2022,10800.0],["2021-10-25",141.489,143.3712,141.0761,142.6509,24900.0],["2021-10-26",145.5702,151.6777,145.5702,151.0055,111400.0],["2021-10-27",152.3402,156.3062,150.6213,152.6955,583200.0],["2021-10-28",151.2455,151.3319,148.6527,148.9504,83400.0],["2021-10-29",149.1521,152.6187,148.4415,152.5035,31100.0],["2021-11-01",149.6418,151.7929,148.3166,150.967,42600.0],["2021-11-02",147.9613,148.4031,146.7802,146.9146,44300.0],["2021-11-03",147.8269,150.7077,147.5868,150.7077,17300.0],["2021-11-04",149.3922,150.3813,149.1425,149.6611,22400.0],["2021-11-05",149.7475,152.3019,149.7475,150.8999,31000.0],["2021-11-08",150.6597,151.1687,149.8243,149.8819,15800.0],["2021-11-09",150.6214,150.6214,148.72,148.9601,32500.0],["2021-11-10",147.9325,147.9325,145.6278,146.0888,21200.0],["2021-11-11",144.7155,145.4261,144.2738,144.4274,19600.0],["2021-11-12",144.2834,145.6758,144.2834,145.2053,7000.0],["2021-11-15",147.001,147.5196,146.1464,146.1464,14400.0],["2021-11-16",147.1259,147.702,146.3672,146.857,28300.0],["2021-11-17",147.4332,149.5938,146.4153,147.0107,31900.0],["2021-11-18",147.3275,147.9037,146.1944,146.5017,32200.0],["2021-11-19",146.6842,146.7514,145.503,146.0024,33700.0],["2021-11-22",146.2616,146.9242,144.1106,144.6579,46100.0],["2021-11-23",146.252,149.421,145.2629,146.2712,65200.0],["2021-11-24",146.6169,146.6169,144.6099,145.7527,38700.0],["2021-11-26",143.0351,143.0735,140.2694,140.9512,27700.0],["2021-11-29",142.1228,143.5536,142.1228,142.3053,29000.0],["2021-11-30",141.3257,141.8635,138.973,140.7112,38200.0],["2021-12-01",142.4301,142.4301,139.6548,140.0678,24500.0],["2021-12-02",141.2105,143.2079,141.2105,142.6509,22200.0],["2021-12-03",143.3232,143.3232,141.1625,141.345,18300.0],["2021-12-06",143.9089,146.5785,143.9089,146.5785,20200.0],["2021-12-07",149.9875,151.5432,149.3729,150.2852,35600.0],["2021-12-08",152.5995,153.291,150.4005,152.2538,36600.0],["2021-12-09",152.9548,153.5982,151.4376,151.4856,25400.0],["2021-12-10",152.7436,153.4446,152.2731,153.1085,16600.0],["2021-12-13",153.6463,155.0291,152.2346,153.6559,62400.0],["2021-12-14",159.6,165.8419,159.1295,165.4866,92000.0],["2021-12-15",164.6223,170.6529,164.6223,170.2784,57600.0],["2021-12-16",168.089,168.089,165.0065,165.2561,56100.0],["2021-12-17",163.8311,165.3909,163.6482,165.2561,81700.0],["2021-12-20",162.8779,162.8779,159.8545,161.2891,40300.0],["2021-12-21",158.4391,159.6138,156.2052,158.7183,40000.0],["2021-12-22",160.5381,161.655,159.9026,161.164,45700.0],["2021-12-23",160.6151,162.5409,160.413,161.5299,28900.0],["2021-12-27",163.0801,166.0842,163.0801,164.197,75000.0],["2021-12-28",166.2672,168.7128,165.8339,167.8655,61200.0],["2021-12-29",167.7981,168.9054,165.8531,168.3662,89300.0],["2021-12-30",166.5753,167.4322,166.1227,166.7582,29800.0],["2021-12-31",167.673,168.9536,167.6248,167.6633,25400.0],["2022-01-03",169.4831,170.4267,167.5381,168.4336,18900.0],["2022-01-04",172.622,173.0072,171.1777,171.9962,15200.0],["2022-01-05",171.4859,171.9288,168.9439,168.9439,26400.0],["2022-01-06",170.2726,170.7733,168.5491,169.4831,21300.0],["2022-01-07",169.4639,170.5808,169.2713,170.3208,14500.0],["2022-01-10",167.076,167.4418,164.8036,166.3538,35000.0],["2022-01-11",167.153,168.9536,166.0072,168.1351,17800.0],["2022-01-12",168.578,171.794,168.578,170.0127,21200.0],["2022-01-13",172.2081,172.8339,169.2809,169.5313,19400.0],["2022-01-14",168.0966,171.5533,168.0966,171.5437,20800.0],["2022-01-18",172.8339,176.0595,171.8807,173.556,58100.0],["2022-01-19",172.9975,174.2782,170.3882,170.3882,30300.0],["2022-01-20",169.0594,169.0594,163.2245,163.4652,74700.0],["2022-01-21",162.6083,164.6399,161.3566,161.3662,38300.0],["2022-01-24",158.131,161.2892,156.9178,160.3167,90000.0],["2022-01-25",160.4515,161.0773,154.6262,157.6303,168200.0],["2022-01-26",161.6936,161.7802,154.4143,158.2273,864700.0],["2022-01-27",160.0085,160.0374,155.3868,155.6371,56900.0],["2022-01-28",155.7431,156.4556,153.0952,155.8394,50700.0],["2022-01-31",156.6385,160.7211,156.6385,159.6041,53300.0],["2022-02-01",160.4322,160.4322,157.6496,158.0251,38800.0],["2022-02-02",160.2878,162.1172,160.1048,161.8476,42500.0],["2022-02-03",162.5697,162.5697,160.3455,160.9136,23400.0],["2022-02-04",160.9136,161.3277,159.0264,160.5863,19900.0],["2022-02-07",161.6647,163.109,161.4336,162.5409,19900.0],["2022-02-08",163.2053,167.7692,163.2053,167.076,33000.0],["2022-02-09",169.2809,171.4377,168.9343,169.3194,27100.0],["2022-02-10",168.6936,170.7156,166.9604,167.0086,16700.0],["2022-02-11",166.9315,169.0884,165.5739,166.7871,28500.0],["2022-02-14",167.5574,168.6551,165.1791,166.2864,20000.0],["2022-02-15",167.3841,167.8944,165.3139,166.3923,13000.0],["2022-02-16",168.6551,171.3415,168.6551,170.9563,21800.0],["2022-02-17",169.9934,170.2919,168.1351,168.8669,13800.0],["2022-02-18",167.9618,168.6743,166.556,167.4611,11600.0],["2022-02-22",166.0842,167.4996,165.1502,166.1035,27400.0],["2022-02-23",169.695,170.8311,166.7293,166.816,23800.0],["2022-02-24",163.6963,170.0705,163.6963,169.9646,25400.0],["2022-02-25",171.1296,172.2658,169.2231,171.7458,37900.0],["2022-02-28",193.728,199.3126,190.512,198.4075,96800.0],["2022-03-01",194.4598,197.3869,192.9577,196.4721,63700.0],["2022-03-02",204.7046,206.5341,202.8944,205.4942,47100.0],["2022-03-03",201.6813,201.6813,195.6634,197.8587,46800.0],["2022-03-04",197.6083,197.6083,192.7748,195.8367,22500.0],["2022-03-07",200.131,208.816,200.131,208.2287,69400.0],["2022-03-08",197.9261,197.9261,193.4584,193.4584,67200.0],["2022-03-09",189.5877,192.5726,187.9701,191.5616,36800.0],["2022-03-10",196.7032,199.12,196.4722,198.7927,28000.0],["2022-03-11",200.1791,200.4006,197.2906,197.2906,30900.0],["2022-03-14",198.5712,200.1792,197.1654,198.0224,23600.0],["2022-03-15",202.9137,204.1269,201.2191,203.9728,36800.0],["2022-03-16",209.9811,209.9811,199.6015,202.3841,40800.0],["2022-03-17",203.424,207.2755,203.424,206.5822,20800.0],["2022-03-18",207.9784,208.4791,203.867,205.7927,15700.0],["2022-03-21",217.5974,217.5974,212.8505,216.6538,50400.0],["2022-03-22",221.4296,222.5754,219.7157,221.0829,48000.0],["2022-03-23",219.6483,220.5245,216.1531,219.8023,28000.0],["2022-03-24",217.7322,223.4227,216.5767,222.1806,36600.0],["2022-03-25",224.4818,227.8904,222.9605,225.0499,31000.0],["2022-03-28",229.6813,230.0953,226.9178,228.0251,56800.0],["2022-03-29",214.0733,214.0733,205.0898,209.519,118200.0],["2022-03-30",212.5712,219.0128,212.3305,217.2026,62700.0],["2022-03-31",212.889,214.314,211.4447,212.2631,24600.0],["2022-04-01",211.3869,213.0719,209.5093,211.8009,26800.0],["2022-04-04",210.6166,210.6166,207.054,208.4983,20300.0],["2022-04-05",211.9743,213.1104,209.7404,210.3759,30500.0],["2022-04-06",209.3649,209.3649,207.2177,208.0458,27300.0],["2022-04-07",208.6813,211.2714,208.3154,211.2714,32400.0],["2022-04-08",211.7539,211.7539,208.5885,208.6174,10800.0],["2022-04-11",208.492,210.065,208.463,208.9456,13000.0],["2022-04-12",209.679,209.8238,206.7163,208.9649,16100.0],["2022-04-13",208.7525,209.7562,206.4943,209.7562,16700.0],["2022-04-14",208.7815,215.4983,208.7815,213.9928,25200.0],["2022-04-18",212.2171,213.4717,209.4184,211.8407,17900.0],["2022-04-19",213.2787,215.1992,212.4777,214.5719,14300.0],["2022-04-20",214.7938,216.7529,214.7938,216.724,12600.0],["2022-04-21",217.1196,217.1196,208.5016,209.7562,25700.0],["2022-04-22",208.685,210.1905,206.0407,207.855,12600.0],["2022-04-25",212.5066,214.5719,209.2833,213.1436,41800.0],["2022-04-26",208.0867,209.9878,206.5233,206.5329,28300.0],["2022-04-27",208.9166,209.5632,207.0058,208.7622,22300.0],["2022-04-28",208.6367,211.8117,207.6041,210.837,30400.0],["2022-04-29",208.9359,209.9685,206.8224,206.8803,16800.0],["2022-05-02",201.2926,204.2843,198.7545,201.6979,36500.0],["2022-05-03",200.0284,203.879,199.9512,201.8427,27500.0],["2022-05-04",201.5339,205.3362,199.0151,204.4484,24700.0],["2022-05-05",205.1915,206.5522,197.9728,198.9089,9200.0],["2022-05-06",197.7123,201.505,194.1319,197.8377,18500.0],["2022-05-09",191.7096,192.8483,187.1255,189.3355,53000.0],["2022-05-10",197.693,197.8377,192.3948,195.3672,65000.0],["2022-05-11",195.9269,199.1309,193.4949,194.3249,27000.0],["2022-05-12",194.3056,196.477,193.63,195.7242,23600.0],["2022-05-13",197.442,200.2503,197.0656,199.7002,11100.0],["2022-05-16",200.4626,204.5545,199.4783,202.0839,31400.0],["2022-05-17",203.4447,205.0274,202.663,204.7186,12900.0],["2022-05-18",205.1915,205.2397,201.862,203.2614,15800.0],["2022-05-19",203.2613,203.3,199.7292,201.9296,14800.0],["2022-05-20",202.084,202.2287,198.9572,201.7462,7500.0],["2022-05-23",207.9323,213.076,207.6234,212.304,24800.0],["2022-05-24",192.4044,194.7206,189.3258,192.3658,53100.0],["2022-05-25",190.3585,190.9375,188.2932,190.9375,20100.0],["2022-05-26",187.1738,187.9458,185.7069,187.3861,32500.0],["2022-05-27",187.0483,189.7408,186.257,189.3838,34200.0],["2022-05-31",192.665,197.6158,192.2114,197.6158,46100.0],["2022-06-01",198.9765,200.9548,197.1718,199.3335,15200.0],["2022-06-02",198.079,201.8717,197.7219,201.8717,10500.0],["2022-06-03",201.4663,201.4663,198.4939,200.4434,38300.0],["2022-06-06",202.663,203.8018,200.7136,201.9682,11100.0],["2022-06-07",198.6677,201.1768,198.1465,200.5206,19600.0],["2022-06-08",201.7752,202.7499,200.4434,200.7908,12200.0],["2022-06-09",200.5013,200.868,196.5638,196.8437,15600.0],["2022-06-10",196.2936,196.2936,193.1089,193.9196,12400.0],["2022-06-13",190.4743,193.466,189.9049,190.2619,28700.0],["2022-06-14",188.7854,189.7794,187.222,187.994,33300.0],["2022-06-15",193.6108,197.1526,190.4647,194.4214,37300.0],["2022-06-16",190.4068,190.5033,184.3172,184.8673,40900.0],["2022-06-17",186.0929,189.21,184.7225,187.666,45700.0],["2022-06-21",191.7867,194.653,191.7867,192.9738,20000.0],["2022-06-22",190.3006,195.6374,190.3006,193.5335,16200.0],["2022-06-23",193.4177,194.7013,191.4393,192.2982,15400.0],["2022-06-24",194.1365,199.0029,193.1109,198.7804,10200.0],["2022-06-27",200.3671,202.1183,199.6802,201.2379,15000.0],["2022-06-28",204.8175,207.2846,203.434,203.5405,23900.0],["2022-06-29",205.8818,213.3508,205.8818,211.4932,52800.0],["2022-06-30",217.482,225.2026,216.9596,221.8841,50100.0],["2022-07-01",221.1681,221.4584,214.7827,220.8682,20000.0],["2022-07-05",215.073,215.6631,211.9383,214.7827,34000.0],["2022-07-06",211.7158,211.7158,207.1976,210.7192,21600.0],["2022-07-07",208.6005,213.1477,208.6005,212.3059,18300.0],["2022-07-08",210.4967,212.8477,209.5486,212.4607,7800.0],["2022-07-11",212.3059,214.4731,211.8319,212.2382,16600.0],["2022-07-12",211.1063,215.8179,210.1388,212.5478,35700.0],["2022-07-13",218.6527,221.5068,218.6527,219.2138,21700.0],["2022-07-14",214.6182,217.2305,214.0668,216.4371,12700.0],["2022-07-15",216.234,219.2332,216.234,218.643,9500.0],["2022-07-18",219.0106,223.8481,219.0106,221.7873,20200.0],["2022-07-19",222.7645,225.6573,222.7645,224.7672,14600.0],["2022-07-20",217.4723,219.3299,215.4406,218.4979,18800.0],["2022-07-21",216.9112,218.8752,214.6763,218.8752,14300.0],["2022-07-22",219.775,219.775,215.8179,216.3791,12100.0],["2022-07-25",217.8884,219.3106,217.8884,218.4979,12700.0],["2022-07-26",214.7247,216.2049,213.2831,214.299,16300.0],["2022-07-27",217.5884,219.9201,217.0176,219.1364,23000.0],["2022-07-28",218.7688,220.9747,218.1689,220.6747,21100.0],["2022-07-29",222.5227,224.4383,221.8357,224.1964,18300.0],["2022-08-01",223.4901,225.2703,222.9096,223.8384,12700.0],["2022-08-02",222.8322,223.8578,221.71,222.7742,11100.0],["2022-08-03",223.9932,232.72,222.1066,231.4139,110900.0],["2022-08-04",228.0276,228.7823,225.6669,226.1894,31100.0],["2022-08-05",224.5253,227.2246,224.4963,227.2246,10900.0],["2022-08-08",232.749,235.8933,232.0621,232.4007,36500.0],["2022-08-09",231.8879,232.9715,230.3496,230.7366,17000.0],["2022-08-10",233.6584,236.6383,231.3945,236.1545,22100.0],["2022-08-11",236.6286,236.6286,231.3268,231.3268,24600.0],["2022-08-12",233.0102,236.3771,233.0102,236.3287,8900.0],["2022-08-15",226.4796,226.4796,222.7742,224.6801,57600.0],["2022-08-16",216.1372,216.9112,209.955,214.8214,64100.0],["2022-08-17",211.3481,211.4352,208.9971,210.5161,33700.0],["2022-08-18",208.9971,210.4,205.9979,206.1333,43300.0],["2022-08-19",204.179,204.6531,201.9344,202.931,42600.0],["2022-08-22",199.6028,200.3478,197.2034,197.929,28000.0],["2022-08-23",199.448,199.9124,197.3486,198.3451,21100.0],["2022-08-24",200.251,205.2433,200.251,204.8369,38100.0],["2022-08-25",201.0443,202.5923,199.4093,201.9344,13800.0],["2022-08-26",201.8571,202.3021,197.4163,198.2,23500.0],["2022-08-29",202.2247,203.0857,200.3284,200.8799,28400.0],["2022-08-30",204.4983,204.4983,200.8992,202.0892,28100.0],["2022-08-31",205.698,207.3717,203.4534,203.6276,33400.0],["2022-09-01",200.0575,202.1086,198.7417,201.2766,16800.0],["2022-09-02",202.0119,203.5115,199.7479,199.9317,8100.0],["2022-09-06",194.8621,197.126,193.5076,196.1295,22600.0],["2022-09-07",192.9948,197.3679,192.4917,196.2746,18200.0],["2022-09-08",191.8822,192.4821,190.46,191.6984,21100.0],["2022-09-09",191.6984,195.0266,191.6984,194.8427,22700.0],["2022-09-12",194.4848,195.3071,192.4627,192.6272,15200.0],["2022-09-13",192.3079,195.4136,191.7274,193.0916,22500.0],["2022-09-14",194.0204,195.6651,192.8884,195.3749,11500.0],["2022-09-15",192.5982,193.0529,189.5796,190.8664,20700.0],["2022-09-16",190.3052,191.3307,188.941,191.3307,19500.0],["2022-09-19",190.2859,192.4337,190.1891,191.8338,10100.0],["2022-09-20",192.9948,192.9948,189.6666,190.2471,12500.0],["2022-09-21",195.5877,197.8033,194.7847,195.1523,25500.0],["2022-09-22",197.3679,200.4445,197.3679,198.7998,17200.0],["2022-09-23",196.2166,196.2166,192.1435,194.4364,28500.0],["2022-09-26",192.9368,194.9685,192.1241,192.5788,19700.0],["2022-09-27",193.169,195.5297,192.9175,194.9298,27900.0],["2022-09-28",193.4979,193.4979,190.102,192.7142,20400.0],["2022-09-29",190.3149,190.3149,181.8784,183.823,86400.0],["2022-09-30",183.6295,185.7483,183.1845,183.9875,16100.0],["2022-10-03",184.4132,187.6446,183.6586,186.8706,19400.0],["2022-10-04",187.7898,191.3985,187.5769,191.3695,19200.0],["2022-10-05",189.6333,189.6333,187.1987,188.2948,14300.0],["2022-10-06",193.5033,195.1425,192.2424,192.6401,18900.0],["2022-10-07",192.0484,192.0484,189.6042,191.6702,10700.0],["2022-10-10",191.4664,191.7477,189.7206,190.2152,16200.0],["2022-10-11",193.998,197.257,193.998,195.8991,17300.0],["2022-10-12",200.7779,200.7779,197.8777,199.226,23800.0],["2022-10-13",196.4326,201.7381,196.4326,201.6896,12100.0],["2022-10-14",200.8167,200.8167,196.161,196.161,37200.0],["2022-10-17",197.6741,201.0107,197.4122,201.0107,10800.0],["2022-10-18",200.3609,203.6974,200.3609,202.4947,23700.0],["2022-10-19",201.5151,202.2328,199.6528,201.3017,15400.0],["2022-10-20",197.548,197.6159,195.8021,196.6653,10600.0],["2022-10-21",195.9282,199.4782,195.9282,198.5955,13400.0],["2022-10-24",194.8419,197.3831,194.0271,194.7934,57300.0],["2022-10-25",192.5625,197.6159,192.0678,196.8011,24800.0],["2022-10-26",196.9952,200.7003,196.9952,199.5946,17000.0],["2022-10-27",195.6081,196.6362,193.9883,195.2589,16900.0],["2022-10-28",194.7643,197.1115,194.7643,196.6944,12600.0],["2022-10-31",194.7546,197.6741,194.7546,196.646,13000.0],["2022-11-01",198.1299,198.1299,194.4345,195.6663,12400.0],["2022-11-02",194.2987,195.8991,192.0969,192.3394,22800.0],["2022-11-03",189.3326,190.3316,188.6149,188.9543,14200.0],["2022-11-04",190.8166,191.0106,188.4208,190.8263,15500.0],["2022-11-07",190.1182,190.1182,187.8486,189.3617,11800.0],["2022-11-08",186.8786,190.6711,186.8786,189.6236,21600.0],["2022-11-09",189.5363,190.7875,188.2947,188.382,16700.0],["2022-11-10",192.0484,193.6973,190.351,192.999,24800.0],["2022-11-11",192.9989,193.9301,191.7283,193.1347,21200.0],["2022-11-14",186.8398,187.5091,183.3965,184.0755,30100.0],["2022-11-15",184.0658,185.2394,182.1259,183.6002,21300.0],["2022-11-16",185.9572,186.4907,185.1425,185.9378,12400.0],["2022-11-17",186.2579,187.5867,186.0639,187.2472,13300.0],["2022-11-18",186.8689,188.7797,186.8689,187.4218,10000.0],["2022-11-21",185.9087,185.9087,183.7651,184.0464,14800.0],["2022-11-22",183.0279,183.8136,181.864,182.8534,12000.0],["2022-11-23",182.8534,184.5508,182.8534,183.4935,8300.0],["2022-11-25",182.7273,184.9872,182.7273,184.027,3900.0],["2022-11-28",181.2918,181.9901,180.2151,181.1948,24200.0],["2022-11-29",167.2858,167.4604,159.0801,162.0579,88500.0],["2022-11-30",165.375,169.3809,165.375,169.3809,30600.0],["2022-12-01",166.8299,166.8299,163.9201,165.4332,25900.0],["2022-12-02",165.4914,166.1898,163.5613,165.5399,16400.0],["2022-12-05",166.5487,172.9406,166.5487,170.5739,26600.0],["2022-12-06",168.4982,169.6913,164.9192,164.9192,29600.0],["2022-12-07",165.0938,167.4507,165.0938,165.9667,17200.0],["2022-12-08",167.5186,167.5477,165.86,166.1607,21900.0],["2022-12-09",165.86,166.8299,165.2974,166.151,37600.0],["2022-12-12",167.1791,167.1791,162.6204,164.7155,37100.0],["2022-12-13",167.2858,167.3052,162.5137,164.4924,28700.0],["2022-12-14",162.6204,164.9482,161.9802,163.1151,26600.0],["2022-12-15",162.6786,164.7252,161.7959,162.0093,40000.0],["2022-12-16",161.1849,163.9104,160.0403,163.2896,87100.0],["2022-12-19",164.9288,165.7629,162.5039,163.3866,22400.0],["2022-12-20",162.5816,165.7436,162.5816,164.8901,39900.0],["2022-12-21",165.6078,167.9163,164.1238,166.7717,33000.0],["2022-12-22",164.3954,164.3954,159.2741,163.6485,39100.0],["2022-12-23",164.2808,165.672,162.1406,165.458,23300.0],["2022-12-27",163.6972,163.882,162.092,163.1329,30200.0],["2022-12-28",160.9538,162.8703,160.7398,162.4617,37600.0],["2022-12-29",158.9498,159.5432,158.084,159.3195,36500.0],["2022-12-30",158.3758,159.5821,157.9381,159.5821,31000.0],["2023-01-03",162.2574,163.6777,161.664,163.4151,36300.0],["2023-01-04",165.3802,165.6817,163.4345,165.6817,36500.0],["2023-01-05",164.7187,164.7187,162.238,164.242,26800.0],["2023-01-06",164.9327,167.6177,163.3664,166.4016,38100.0],["2023-01-09",167.4231,168.6391,165.8082,167.1312,31100.0],["2023-01-10",166.2752,167.8414,164.3587,165.7207,37800.0],["2023-01-11",167.2577,168.931,165.6817,167.4815,30400.0],["2023-01-12",166.0125,168.4543,164.4949,168.3083,40300.0],["2023-01-13",168.9407,169.2617,166.9269,167.3355,33700.0],["2023-01-17",168.7072,170.6918,167.6274,169.6606,50700.0],["2023-01-18",170.575,170.575,166.9561,166.9561,39100.0],["2023-01-19",165.351,166.5183,164.4657,164.9229,25500.0],["2023-01-20",164.4073,167.1702,164.3879,165.7888,28100.0],["2023-01-23",166.9367,170.0984,166.888,169.1255,29500.0],["2023-01-24",169.1936,169.1936,166.1195,167.1507,30700.0],["2023-01-25",165.2829,165.7401,164.1738,165.5553,38400.0],["2023-01-26",161.8974,161.8974,160.0296,160.3312,49800.0],["2023-01-27",160.3215,162.2671,159.6891,160.5258,39600.0],["2023-01-30",159.5237,161.7223,159.1541,160.1658,34000.0],["2023-01-31",161.9461,164.5824,161.9072,164.5824,35900.0],["2023-02-01",164.3976,166.8297,162.9578,166.5962,43000.0],["2023-02-02",167.5009,168.6294,166.1293,167.7441,33200.0],["2023-02-03",167.3161,167.8025,164.1252,165.2731,48400.0],["2023-02-06",161.9558,162.2574,160.1367,160.5355,57700.0],["2023-02-07",160.876,163.1524,159.9518,163.1426,45800.0],["2023-02-08",162.3644,162.3644,159.9129,160.0783,39600.0],["2023-02-09",161.2651,161.7515,159.5432,160.3215,49600.0],["2023-02-10",159.8351,160.516,158.9692,159.7086,52900.0],["2023-02-13",158.9693,160.2437,158.1618,159.7475,38100.0],["2023-02-14",159.0179,161.0122,158.5607,159.4654,31100.0],["2023-02-15",158.9693,160.5939,158.7455,159.6989,27800.0],["2023-02-16",158.7455,159.086,157.6073,158.5996,35300.0],["2023-02-17",158.9303,160.5842,157.724,159.9129,49900.0],["2023-02-21",159.9129,162.8508,159.8448,162.6174,40300.0],["2023-02-22",163.5707,163.882,162.306,162.306,25000.0],["2023-02-23",163.5415,165.6915,163.4734,164.884,44500.0],["2023-02-24",164.6214,165.3121,163.0648,164.4073,33300.0],["2023-02-27",163.9209,165.0105,162.8313,164.1057,45000.0],["2023-02-28",162.9189,164.7575,162.559,164.3295,40400.0],["2023-03-01",164.349,164.9619,162.2185,163.5221,28700.0],["2023-03-02",162.7633,164.8938,161.5959,164.4268,48500.0],["2023-03-03",165.2537,165.9249,163.5804,163.9598,42200.0],["2023-03-06",166.6546,172.511,166.6546,171.0031,25700.0],["2023-03-07",171.0226,171.6549,169.038,169.3882,23300.0],["2023-03-08",172.1996,172.2191,170.789,172.0245,34600.0],["2023-03-09",172.3748,174.0772,172.0246,172.6374,38100.0],["2023-03-10",172.044,172.2678,169.3104,170.1762,51500.0],["2023-03-13",167.929,169.5925,166.7713,169.5925,21200.0],["2023-03-14",170.721,171.2949,168.0749,168.8045,58000.0],["2023-03-15",170.0108,171.7035,169.3104,170.7015,46300.0],["2023-03-16",167.5009,169.2325,166.3821,168.0554,42900.0],["2023-03-17",168.7267,168.9115,166.9172,166.9172,25800.0],["2023-03-20",167.9192,170.7015,167.9192,170.3805,29000.0],["2023-03-21",170.6432,171.4214,169.612,169.9914,25900.0],["2023-03-22",171.2755,174.3107,171.2755,171.8397,45800.0],["2023-03-23",171.6646,175.4878,170.5653,171.6452,38800.0],["2023-03-24",170.9739,172.2969,169.9719,171.6062,15700.0],["2023-03-27",171.3241,173.9799,169.6703,173.5033,29100.0],["2023-03-28",170.2443,171.149,164.8937,166.8394,75700.0],["2023-03-29",164.4462,164.4462,161.8293,163.5512,26900.0],["2023-03-30",164.0182,165.8763,164.0182,165.672,22900.0],["2023-03-31",165.5747,166.9464,165.0591,165.5845,15800.0],["2023-04-03",165.1953,166.9075,164.5922,165.6525,27100.0],["2023-04-04",169.2715,172.5304,168.3473,170.8085,31700.0],["2023-04-05",171.3144,172.1802,168.4348,169.826,22500.0],["2023-04-06",168.8921,170.1081,168.8045,169.7579,26500.0],["2023-04-10",170.6918,172.5402,169.8649,172.5207,23800.0],["2023-04-11",172.5207,172.5207,170.2443,171.0809,24800.0],["2023-04-12",170.6431,172.1413,170.4194,170.4194,31600.0],["2023-04-13",172.2093,175.2543,172.2093,174.9235,16100.0],["2023-04-14",172.2483,173.7562,172.2483,173.4546,18200.0],["2023-04-17",172.4107,172.918,171.5035,172.001,18400.0],["2023-04-18",174.4887,175.9325,173.7083,175.6301,19600.0],["2023-04-19",175.6009,175.6009,171.7864,172.1962,24900.0],["2023-04-20",171.7961,171.7961,168.7817,170.7816,25700.0],["2023-04-21",171.3766,171.3766,168.7816,168.7816,16000.0],["2023-04-24",173.6497,174.3326,173.2888,173.7082,13700.0],["2023-04-25",173.6497,173.6497,171.1133,171.4547,16200.0],["2023-04-26",172.1376,172.1376,170.5084,171.7767,30900.0],["2023-04-27",175.8447,179.464,175.8447,178.5763,20700.0],["2023-04-28",179.2202,180.0006,178.547,179.3177,21300.0],["2023-05-01",180.0786,182.3127,180.0786,181.103,13800.0],["2023-05-02",184.3906,187.4441,184.3906,186.81,33600.0],["2023-05-03",184.4297,186.4783,183.5712,183.815,27400.0],["2023-05-04",187.7173,187.9807,186.1466,186.7027,22600.0],["2023-05-05",187.0734,188.7319,185.4638,188.2246,11900.0],["2023-05-08",190.722,190.722,186.8198,187.4929,39700.0],["2023-05-09",186.9174,188.449,186.7125,187.7954,17700.0],["2023-05-10",189.9416,191.3074,189.4928,190.6245,20300.0],["2023-05-11",190.244,190.3806,187.5905,188.7904,10600.0],["2023-05-12",187.7661,187.7661,185.3662,186.1369,17000.0],["2023-05-15",190.3513,190.3513,188.4295,189.2587,15500.0],["2023-05-16",192.3415,193.6097,191.7073,192.1756,25200.0],["2023-05-17",195.512,198.468,195.1901,197.0437,41400.0],["2023-05-18",202.4385,202.9165,201.063,202.5263,31300.0],["2023-05-19",202.9653,202.9653,200.9947,202.058,32600.0],["2023-05-22",198.8874,199.1411,197.4631,198.624,22900.0],["2023-05-23",194.5169,194.5169,190.3611,190.8586,17900.0],["2023-05-24",189.2099,189.2099,187.1612,188.9367,12800.0],["2023-05-25",188.7319,190.1562,186.732,188.7612,12400.0],["2023-05-26",187.4539,189.0245,186.732,189.0245,17500.0],["2023-05-30",204.7993,208.0772,198.9948,200.5166,86200.0],["2023-05-31",203.3945,203.3945,196.7705,201.2971,50100.0],["2023-06-01",194.0877,194.0877,190.7318,191.6391,45000.0],["2023-06-02",193.1512,193.1609,191.4927,191.9122,13800.0],["2023-06-05",191.922,192.478,190.4391,191.4732,20100.0],["2023-06-06",195.7071,195.9608,193.4146,194.7999,17000.0],["2023-06-07",199.5899,200.5654,198.8582,199.6972,41000.0],["2023-06-08",199.3947,199.6874,198.2533,198.3509,10100.0],["2023-06-09",199.3947,201.9019,199.3947,201.4532,23700.0],["2023-06-12",205.7749,206.8188,204.1848,205.6579,46300.0],["2023-06-13",205.7456,205.8627,203.4433,204.9359,18600.0],["2023-06-14",200.7996,202.4287,199.0826,199.9313,24700.0],["2023-06-15",200.3606,203.4238,200.3606,201.3751,26700.0],["2023-06-16",203.5409,203.5409,200.3313,201.0142,55900.0],["2023-06-20",202.1361,205.1799,202.1361,204.7018,18100.0],["2023-06-21",205.4335,207.4821,204.3701,206.8285,13900.0],["2023-06-22",207.3163,209.4333,206.0871,206.4285,15900.0],["2023-06-23",206.4285,206.585,205.48,205.9494,16000.0],["2023-06-26",204.375,205.1573,202.5268,203.7394,11200.0],["2023-06-27",205.1769,205.3724,202.7419,203.9545,15500.0],["2023-06-28",204.0817,204.9129,202.7811,204.6488,11900.0],["2023-06-29",206.0765,206.0765,204.6391,205.3138,14000.0],["2023-06-30",205.3236,205.7734,203.7198,204.3359,7000.0],["2023-07-03",208.8048,209.7337,207.5042,209.0492,16900.0],["2023-07-05",207.1228,208.3941,206.6828,207.0251,12900.0],["2023-07-06",205.3529,205.744,202.9082,204.864,15400.0],["2023-07-07",205.6071,206.3894,204.0034,204.0034,9700.0],["2023-07-10",204.3653,205.7343,203.8079,205.6365,9600.0],["2023-07-11",202.2628,202.2628,198.9283,201.725,21600.0],["2023-07-12",200.7471,200.7471,198.1753,199.8768,15200.0],["2023-07-13",203.6025,205.0889,202.4388,203.6905,17900.0],["2023-07-14",203.0255,203.2113,201.8619,202.6442,9000.0],["2023-07-17",205.5289,206.8197,205.0986,206.8197,19300.0],["2023-07-18",208.8634,210.1444,207.69,208.8243,19100.0],["2023-07-19",215.1414,220.2361,214.9751,216.8526,31700.0],["2023-07-20",212.4718,213.4105,209.7044,211.2983,16900.0],["2023-07-21",211.2983,212.022,210.1445,211.0734,7000.0],["2023-07-24",208.5896,208.7167,205.744,206.585,20500.0],["2023-07-25",199.0945,199.0945,192.4157,196.7574,73100.0],["2023-07-26",196.8161,199.5737,196.2,198.8305,13400.0],["2023-07-27",200.1898,200.1898,197.2855,198.3905,14000.0],["2023-07-28",198.3122,199.7399,196.1609,199.0945,15600.0],["2023-07-31",204.9813,208.3158,204.9813,207.5335,28000.0],["2023-08-01",208.7852,210.7214,208.0029,209.6164,24300.0],["2023-08-02",208.1985,208.218,205.8907,207.2891,8800.0],["2023-08-03",206.2916,206.3405,204.1403,206.3405,8400.0],["2023-08-04",206.585,208.0616,205.6071,205.6071,11000.0],["2023-08-07",208.8145,209.2839,205.568,207.9931,15100.0],["2023-08-08",205.5485,205.5485,202.5366,204.111,18400.0],["2023-08-09",210.8485,212.374,208.0518,209.4991,23000.0],["2023-08-10",204.7955,206.8784,203.4754,204.9324,16500.0],["2023-08-11",203.7785,205.0302,203.622,204.551,6400.0],["2023-08-14",203.3091,203.3091,200.6689,201.2849,18400.0],["2023-08-15",203.534,203.534,197.6962,199.6323,22000.0],["2023-08-16",201.1774,204.3555,201.1774,202.0282,12500.0],["2023-08-17",199.9648,199.9648,196.1022,196.9041,24800.0],["2023-08-18",195.7013,198.8989,195.5742,196.6596,15900.0],["2023-08-21",196.9432,196.9432,193.902,195.1732,17000.0],["2023-08-22",192.7677,193.3251,191.5942,192.6112,20500.0],["2023-08-23",192.4646,195.6817,192.4646,195.4862,13800.0],["2023-08-24",193.3251,193.3349,189.5798,192.1125,51400.0],["2023-08-25",192.8655,193.6184,190.9586,192.6308,12000.0],["2023-08-28",194.0095,194.8603,192.8263,194.8603,18100.0],["2023-08-29",193.814,195.8577,193.1099,195.5644,13600.0],["2023-08-30",196.1902,197.1094,195.7209,196.5716,9700.0],["2023-08-31",194.2834,194.2834,192.0343,192.9046,14500.0],["2023-09-01",194.0096,194.0096,192.6797,193.198,7600.0],["2023-09-05",200.1311,200.1311,196.5814,196.9628,14700.0],["2023-09-06",195.6035,195.6035,192.2396,193.0806,13700.0],["2023-09-07",193.7749,194.7039,193.5695,194.2834,8600.0],["2023-09-08",193.9118,194.7723,193.1393,194.743,14300.0],["2023-09-11",196.376,196.5032,194.8603,196.5032,8500.0],["2023-09-12",194.8017,195.3884,193.2077,194.9972,19100.0],["2023-09-13",194.6256,196.8943,194.5181,196.0631,10000.0],["2023-09-14",194.5377,196.9237,194.2052,196.9237,14400.0],["2023-09-15",197.5299,197.7255,195.1928,195.1928,13500.0],["2023-09-18",193.1197,197.7255,193.1197,197.2757,25600.0],["2023-09-19",197.0409,198.009,195.7013,197.6766,7600.0],["2023-09-20",197.4908,197.8722,196.3663,197.6179,7600.0],["2023-09-21",197.5397,197.9113,196.3467,196.4836,15500.0],["2023-09-22",196.337,197.6082,196.337,196.8552,7900.0],["2023-09-25",197.2952,198.0189,196.4347,197.9113,8300.0],["2023-09-26",197.8037,198.0384,195.8382,196.5227,11300.0],["2023-09-27",195.5057,195.672,191.7996,191.7996,14000.0],["2023-09-28",192.6405,194.0682,192.0245,193.5402,22000.0],["2023-09-29",193.814,194.919,192.2397,193.5989,8800.0],["2023-10-02",197.5397,198.8012,197.0801,197.5397,18400.0],["2023-10-03",197.2268,197.9993,195.936,196.112,9600.0],["2023-10-04",197.1779,199.1629,197.1779,198.8011,16000.0],["2023-10-05",199.9844,201.373,199.6715,200.7863,9300.0],["2023-10-06",199.3648,205.1778,199.3648,204.0112,28500.0],["2023-10-09",195.9536,200.8548,193.15,199.4433,91400.0],["2023-10-10",202.3644,204.1093,200.9529,201.9527,32300.0],["2023-10-11",208.8243,211.5004,207.0305,210.4123,46400.0],["2023-10-12",208.6577,209.6771,206.2855,207.6872,19000.0],["2023-10-13",208.8538,210.6966,206.3835,207.6774,30900.0],["2023-10-16",198.6885,198.8159,191.2875,191.3365,109600.0],["2023-10-17",188.1703,192.5226,187.5527,190.6896,48900.0],["2023-10-18",189.7779,192.9441,188.4055,191.8855,36500.0],["2023-10-19",191.513,191.513,188.1605,189.2878,29400.0],["2023-10-20",189.6211,189.778,187.0332,187.7096,19900.0],["2023-10-23",185.3275,186.7391,184.5826,185.1217,37800.0],["2023-10-24",183.2788,183.7984,182.3966,183.2592,40600.0],["2023-10-25",184.2297,185.6609,183.1612,185.2492,29200.0],["2023-10-26",180.7204,182.7201,180.1714,181.8476,31600.0],["2023-10-27",182.9259,183.7493,181.2105,182.2593,18800.0],["2023-10-30",182.2594,182.9847,181.5536,182.4554,23300.0],["2023-10-31",183.2788,183.2788,181.4359,182.8377,27400.0],["2023-11-01",183.9062,185.2687,182.9259,185.2687,23600.0],["2023-11-02",184.7198,184.808,181.2399,182.7887,51100.0],["2023-11-03",183.9454,187.8958,183.9454,186.6705,23900.0],["2023-11-06",191.1895,191.6208,189.4349,190.4837,33100.0],["2023-11-07",190.5327,191.2483,189.6799,190.0426,16900.0],["2023-11-08",190.3171,190.3171,187.8762,188.582,23800.0],["2023-11-09",187.543,187.543,185.3668,186.3372,14400.0],["2023-11-10",185.3766,186.9744,184.8864,186.1216,11100.0],["2023-11-13",187.8958,188.2585,185.8471,188.2095,16800.0],["2023-11-14",192.5325,195.2674,192.5031,194.8753,27000.0],["2023-11-15",193.1794,193.5421,191.1405,193.2676,25400.0],["2023-11-16",194.2087,195.7771,193.1206,193.7088,15500.0],["2023-11-17",194.7087,195.5125,194.0911,194.591,14900.0],["2023-11-20",198.7473,199.3845,197.6004,198.4728,22600.0],["2023-11-21",200.002,200.7372,199.0119,199.453,17300.0],["2023-11-22",203.2467,204.4132,202.5703,203.8544,39700.0],["2023-11-24",205.5601,208.1872,205.364,207.354,30000.0],["2023-11-27",206.7168,208.2656,206.2757,208.2656,56800.0],["2023-11-28",203.1193,206.0306,201.8155,203.7074,84400.0],["2023-11-29",203.8937,203.8937,200.2961,200.6784,41600.0],["2023-11-30",196.6201,198.3748,194.4243,198.3748,65000.0],["2023-12-01",198.8747,200.3059,197.7474,200.1785,50300.0],["2023-12-04",200.9529,204.0211,200.9529,203.629,56700.0],["2023-12-05",201.6194,203.3937,200.6392,203.0212,38800.0],["2023-12-06",205.6679,205.6679,204.0211,204.7072,17900.0],["2023-12-07",203.2565,205.3346,202.4233,205.0798,31500.0],["2023-12-08",205.7561,205.7561,203.5898,204.2368,10100.0],["2023-12-11",203.3741,203.4133,202.2272,202.7173,25200.0],["2023-12-12",202.4232,203.3447,201.9919,203.08,21800.0],["2023-12-13",204.8347,208.2264,204.8347,208.2264,28700.0],["2023-12-14",204.2269,204.717,202.1586,203.825,29700.0],["2023-12-15",204.1975,204.2563,201.3548,202.0312,29800.0],["2023-12-18",207.8147,208.7459,206.854,207.8735,23900.0],["2023-12-19",211.2064,211.2652,209.4419,209.932,26700.0],["2023-12-20",210.8829,211.0495,208.9028,209.5007,15100.0],["2023-12-21",210.7554,211.6083,209.9614,211.275,14900.0],["2023-12-22",212.3263,213.6429,212.3263,213.0141,20100.0],["2023-12-26",212.0021,212.0021,208.9267,210.7444,13100.0],["2023-12-27",209.644,210.1549,208.4649,209.1822,22400.0],["2023-12-28",208.7007,210.1843,207.561,209.0741,39400.0],["2023-12-29",208.8874,209.7815,208.2586,209.5261,13900.0],["2024-01-02",211.7368,212.1003,208.5534,208.5927,31100.0],["2024-01-03",207.6003,208.0817,205.3601,205.9988,33800.0],["2024-01-04",204.4562,206.1265,204.4169,204.7804,16400.0],["2024-01-05",205.1243,205.1243,203.847,204.8983,12400.0],["2024-01-08",202.2455,203.5621,202.2062,203.5621,11500.0],["2024-01-09",201.5774,201.9802,200.7422,200.8699,19500.0],["2024-01-10",201.3317,202.6974,201.0861,201.8524,17500.0],["2024-01-11",202.9038,203.1691,201.8721,202.609,16000.0],["2024-01-12",203.7291,203.7291,203.0315,203.0315,6600.0],["2024-01-16",203.5326,204.5053,202.9529,203.1199,16300.0],["2024-01-17",201.656,202.3339,200.0741,201.7935,27400.0],["2024-01-18",202.1276,203.7979,201.7051,203.5621,14800.0],["2024-01-19",204.6232,205.7728,203.5817,205.37,9100.0],["2024-01-22",204.7215,205.6451,204.3776,204.8394,11800.0],["2024-01-23",202.2553,202.2553,198.7673,199.8284,31200.0],["2024-01-24",199.6909,200.8699,199.062,199.1799,15600.0],["2024-01-25",202.1963,202.5107,199.6712,201.3907,13300.0],["2024-01-26",201.8328,202.2258,200.8306,201.3514,7700.0],["2024-01-29",202.4027,206.2935,202.4027,204.918,21600.0],["2024-01-30",204.5545,205.0162,202.442,203.2182,8500.0],["2024-01-31",204.2793,204.5643,203.0905,203.1887,22300.0],["2024-02-01",202.9922,205.478,201.597,205.478,15400.0],["2024-02-02",204.4955,204.4955,202.668,202.668,7700.0],["2024-02-05",203.0119,204.859,202.4027,204.859,9800.0],["2024-02-06",204.0926,206.0086,204.0926,205.7433,11400.0],["2024-02-07",202.4027,204.1614,201.0075,201.8033,30000.0],["2024-02-08",199.5337,201.5577,199.5337,200.8994,15300.0],["2024-02-09",201.3907,202.0686,201.0468,201.6461,12700.0],["2024-02-12",200.4573,201.0664,199.9267,200.526,9400.0],["2024-02-13",199.4059,199.6418,197.9911,198.2662,14300.0],["2024-02-14",201.0861,204.4758,200.7225,204.4758,12300.0],["2024-02-15",200.752,202.609,199.3568,201.4693,23900.0],["2024-02-16",200.9289,202.6188,200.9289,201.4889,7800.0],["2024-02-20",202.5992,203.454,201.3415,201.3415,15900.0],["2024-02-21",202.2651,203.2378,201.764,202.6286,9400.0],["2024-02-22",205.085,206.7946,204.9081,206.4998,11500.0],["2024-02-23",207.168,207.7084,206.5883,207.6986,7800.0],["2024-02-26",212.8863,217.6811,212.2772,216.2073,36500.0],["2024-02-27",216.1582,219.5873,216.1582,219.4792,15300.0],["2024-02-28",214.144,217.632,213.6134,216.5217,29100.0],["2024-02-29",218.0054,220.275,218.0054,219.4399,28800.0],["2024-03-01",220.6779,221.6997,219.4497,221.5425,25800.0],["2024-03-04",217.0327,219.0862,216.5119,216.7576,42600.0],["2024-03-05",213.4661,214.144,211.3536,211.6778,31200.0],["2024-03-06",211.3831,211.7466,210.1844,210.8329,17100.0],["2024-03-07",208.3274,211.5305,207.728,211.334,24900.0],["2024-03-08",211.9137,212.1495,210.0665,211.1866,19400.0],["2024-03-11",204.8197,205.1145,202.1276,202.7761,82900.0],["2024-03-12",198.0599,198.3153,196.7826,198.109,56600.0],["2024-03-13",197.264,199.7105,196.8906,199.7105,42300.0],["2024-03-14",199.2979,199.7498,194.7978,195.2793,43200.0],["2024-03-15",195.5053,196.8415,195.2007,196.6057,43200.0],["2024-03-18",198.0304,198.5904,196.4289,197.1363,13700.0],["2024-03-19",197.5882,198.4136,195.4463,198.3939,12800.0],["2024-03-20",198.0992,200.2509,198.0992,200.2509,12700.0],["2024-03-21",201.9802,201.9802,200.2706,200.8306,17200.0],["2024-03-22",201.3907,201.3907,197.4507,198.4725,15100.0],["2024-03-25",201.7935,202.0195,200.2215,200.6243,29500.0],["2024-03-26",201.9507,202.3634,200.5653,200.9977,35400.0],["2024-03-27",204.1811,207.6101,202.8841,207.4627,68900.0],["2024-03-28",205.9595,206.7946,204.9769,206.5588,31300.0],["2024-04-01",206.9224,206.9224,204.8689,205.0064,8500.0],["2024-04-02",203.6996,203.9649,201.7444,203.4442,15000.0],["2024-04-03",200.7323,202.4026,199.7793,202.1079,15500.0],["2024-04-04",198.3055,200.0348,197.0675,197.9714,32700.0],["2024-04-05",196.7433,198.1581,196.7433,197.7455,13500.0],["2024-04-08",200.5359,203.513,200.5359,202.7073,13300.0],["2024-04-09",200.8797,200.8797,198.5609,199.121,9600.0],["2024-04-10",195.6821,197.0871,195.1712,196.2323,20400.0],["2024-04-11",193.1668,195.3579,193.0096,194.8764,17700.0],["2024-04-12",193.6974,193.776,191.8011,192.479,10400.0],["2024-04-15",201.7641,201.7641,198.1385,198.6003,30500.0],["2024-04-16",197.9714,198.6003,195.692,197.0577,13800.0],["2024-04-17",197.883,197.883,193.4616,194.562,8900.0],["2024-04-18",195.9965,198.9638,194.9747,196.8022,11600.0],["2024-04-19",196.5074,199.5926,196.5074,197.9714,8200.0],["2024-04-22",199.0424,199.347,198.2072,199.0326,11400.0],["2024-04-23",198.4712,200.9336,198.4712,200.1555,11400.0],["2024-04-24",200.9631,201.2094,198.4712,200.0372,12600.0],["2024-04-25",198.4909,198.4909,195.5556,196.9839,12600.0],["2024-04-26",196.5012,197.8112,196.0087,197.7422,9800.0],["2024-04-29",198.2249,200.9336,198.2249,200.0865,20500.0],["2024-04-30",200.579,201.1109,199.7418,199.8698,9700.0],["2024-05-01",196.3732,196.5997,194.6199,195.9989,13500.0],["2024-05-02",197.4468,198.3726,196.2156,198.3726,9000.0],["2024-05-03",198.7666,199.7516,198.0575,199.2887,6900.0],["2024-05-06",197.7324,198.5992,196.9937,197.3975,21500.0],["2024-05-07",199.3872,200.9237,199.1114,199.663,9100.0],["2024-05-08",198.6386,198.8454,197.171,197.8506,13600.0],["2024-05-09",196.974,196.974,195.8708,196.8558,10400.0],["2024-05-10",196.0481,196.2845,195.1025,196.058,10200.0],["2024-05-13",196.3239,196.5702,194.6495,194.6495,10200.0],["2024-05-14",196.2352,197.9786,195.1813,196.5012,14400.0],["2024-05-15",195.7723,196.5505,194.0388,195.6738,35000.0],["2024-05-16",196.7474,198.7075,196.7474,198.0377,15900.0],["2024-05-17",196.6982,197.7029,196.5997,197.6241,13900.0],["2024-05-20",193.4872,193.6152,190.5815,193.4182,29800.0],["2024-05-21",196.0973,197.3384,195.9989,196.5997,19100.0],["2024-05-22",196.2943,197.6832,195.6935,196.2943,9100.0],["2024-05-23",197.3187,197.6733,192.128,193.2114,30600.0],["2024-05-24",193.5365,196.1663,193.2311,195.595,19300.0],["2024-05-28",192.0689,192.0689,188.8185,190.2959,43800.0],["2024-05-29",189.6064,190.0398,188.6806,189.5375,21800.0],["2024-05-30",188.5229,189.9019,186.9864,189.6557,48600.0],["2024-05-31",189.5966,189.9906,188.3063,189.9512,29600.0],["2024-06-03",190.4633,192.3348,190.3944,191.931,16300.0],["2024-06-04",190.5717,190.9854,190.1088,190.6013,12100.0],["2024-06-05",187.3705,188.3851,185.4794,187.8236,47900.0],["2024-06-06",181.6577,182.298,180.4955,182.0222,42100.0],["2024-06-07",182.6033,182.6033,180.4462,181.4804,27100.0],["2024-06-10",181.3327,181.9237,180.1507,181.2637,38800.0],["2024-06-11",181.2638,182.2093,181.185,182.2093,17800.0],["2024-06-12",182.3374,183.6868,182.3374,183.2534,22800.0],["2024-06-13",179.0377,179.2446,176.8018,177.2648,41600.0],["2024-06-14",177.1564,179.0279,176.723,178.5748,36800.0],["2024-06-17",180.4068,181.2736,180.2591,181.047,47900.0],["2024-06-18",181.3927,181.3927,177.9656,179.0816,51200.0],["2024-06-20",176.2964,177.1853,175.7137,177.1853,56200.0],["2024-06-21",176.3063,179.6841,176.3063,179.2298,154900.0],["2024-06-24",177.3829,178.9631,176.1878,177.5211,38500.0],["2024-06-25",177.5211,177.7878,176.0199,176.6816,21300.0],["2024-06-26",175.8026,176.5828,175.5458,176.168,16500.0],["2024-06-27",173.9853,174.5779,173.1359,174.0742,66600.0],["2024-06-28",174.9137,176.405,174.3211,174.4495,40800.0],["2024-07-01",174.9335,177.1557,174.6569,176.7705,38600.0],["2024-07-02",180.0792,180.5236,179.1607,180.5236,33800.0],["2024-07-03",180.2174,182.0051,179.1804,181.7285,18000.0],["2024-07-05",184.5433,185.2051,183.0915,185.0865,35700.0],["2024-07-08",185.6792,187.5755,185.6792,186.2323,24200.0],["2024-07-09",186.6668,187.4273,184.4644,185.1755,22600.0],["2024-07-10",185.0767,185.2841,184.3853,185.0767,11800.0],["2024-07-11",184.9878,186.2125,184.7902,185.9655,24900.0],["2024-07-12",187.2199,187.4964,186.3113,186.4397,12100.0],["2024-07-15",186.4396,186.4396,184.7903,185.8767,13900.0],["2024-07-16",181.9359,184.9285,181.3927,184.7014,31100.0],["2024-07-17",183.694,184.9187,183.694,184.01,18600.0],["2024-07-18",182.7359,183.1606,179.9014,179.9014,14900.0],["2024-07-19",180.4841,183.131,178.7655,180.1285,9600.0],["2024-07-22",179.8816,182.894,179.8816,182.894,14600.0],["2024-07-23",183.7927,184.5927,183.2791,184.2767,9300.0],["2024-07-24",183.9902,184.2569,181.6396,181.6396,10300.0],["2024-07-25",183.0816,185.2446,183.0816,184.3458,11800.0],["2024-07-26",184.5532,186.0841,184.4347,184.7705,14700.0],["2024-07-29",179.8618,180.0396,178.1927,179.5458,34700.0],["2024-07-30",177.1754,179.4075,177.1754,178.2717,37800.0],["2024-07-31",177.6495,178.3902,177.0075,177.7581,33100.0],["2024-08-01",181.1952,181.1952,179.2396,180.81,17200.0],["2024-08-02",180.5532,180.5532,176.8001,178.9631,15200.0],["2024-08-05",175.6841,177.7088,175.6545,175.9014,17100.0],["2024-08-06",177.0075,179.3977,177.0075,178.0446,16800.0],["2024-08-07",181.0668,185.0372,180.7903,184.089,46300.0],["2024-08-08",188.7508,189.7384,188.5927,188.81,30900.0],["2024-08-09",188.6421,189.8174,188.0495,189.3137,17400.0],["2024-08-12",186.8742,186.8742,184.5927,185.6001,20300.0],["2024-08-13",187.5952,189.4619,186.8841,187.6545,28700.0],["2024-08-14",192.3952,196.4545,192.3952,194.015,49000.0],["2024-08-15",195.9903,197.531,195.9903,196.9088,43300.0],["2024-08-16",197.531,199.0421,197.2643,197.6989,17100.0],["2024-08-19",196.7409,197.5606,195.1211,197.2446,16800.0],["2024-08-20",199.0421,199.0915,198.1137,198.9532,13500.0],["2024-08-21",194.6174,196.257,194.0248,195.9903,18700.0],["2024-08-22",195.5754,196.6421,195.1804,195.5853,14700.0],["2024-08-23",197.0372,197.0372,196.0792,196.5434,6700.0],["2024-08-26",198.8051,199.6742,197.9359,197.9359,18600.0],["2024-08-27",197.9261,198.252,197.0866,198.1829,9600.0],["2024-08-28",198.6569,199.5755,198.41,198.5187,10800.0],["2024-08-29",200.8495,201.8076,200.2668,201.2742,25700.0],["2024-08-30",203.4569,203.4569,200.6619,201.8372,18400.0],["2024-09-03",200.573,201.3829,198.736,199.1211,18600.0],["2024-09-04",196.326,198.7656,195.8125,198.2619,14400.0],["2024-09-05",198.7458,200.4545,197.9162,199.4965,20700.0],["2024-09-06",198.7458,198.7458,195.3681,196.6718,11000.0],["2024-09-09",195.9606,196.0989,194.4199,195.0816,15500.0],["2024-09-10",196.1582,196.1582,194.6075,195.2594,12500.0],["2024-09-11",194.173,194.173,190.0742,192.81,29100.0],["2024-09-12",194.1927,195.7532,192.9483,195.7433,17700.0],["2024-09-13",195.8619,196.5434,195.4965,195.9014,14100.0],["2024-09-16",193.4717,194.4594,192.0495,193.8372,27800.0],["2024-09-17",187.3779,190.015,187.2495,189.8372,62800.0],["2024-09-18",189.6001,191.0125,189.1063,189.6989,31600.0],["2024-09-19",188.6322,189.7878,186.2026,189.5211,38300.0],["2024-09-20",187.5952,190.8149,187.5952,189.8668,35300.0],["2024-09-23",188.9187,189.6693,188.4248,189.4717,23300.0],["2024-09-24",193.3236,193.4421,191.4668,191.8026,21000.0],["2024-09-25",191.7927,192.9088,191.3384,191.7038,35400.0],["2024-09-26",192.6915,194.252,192.6915,193.1557,19500.0],["2024-09-27",193.5211,193.8964,191.9903,192.6224,65600.0],["2024-09-30",196.7211,197.6298,195.6446,197.6298,27800.0],["2024-10-01",197.2051,200.1878,195.5063,199.8026,28800.0],["2024-10-02",201.4817,201.4817,199.6446,199.8224,30400.0],["2024-10-03",199.0323,199.2298,198.0742,198.6174,15500.0],["2024-10-04",199.5063,199.9903,198.7656,199.4471,13800.0],["2024-10-07",202.8545,207.3977,202.8545,206.489,57500.0],["2024-10-08",207.3681,208.0002,205.6298,207.2298,22000.0],["2024-10-09",206.7557,206.7557,204.8496,205.5014,13300.0],["2024-10-10",201.4224,202.9533,200.5335,202.8841,18600.0],["2024-10-11",202.9137,203.7434,201.7286,203.0915,14500.0],["2024-10-14",207.4174,208.889,207.0125,207.8816,25200.0],["2024-10-15",209.1984,209.3865,205.0205,207.1094,23100.0],["2024-10-16",208.04,208.04,207.3569,207.7034,6800.0],["2024-10-17",207.9905,210.2478,207.9905,210.129,14100.0],["2024-10-18",209.5152,210.6042,209.4755,210.1488,19200.0],["2024-10-21",210.5151,211.6437,210.1785,211.4061,21300.0],["2024-10-22",211.218,211.218,208.4261,208.4261,18600.0],["2024-10-23",207.4559,207.5846,205.6343,205.8026,11000.0],["2024-10-24",205.7036,206.5946,205.664,206.357,14600.0],["2024-10-25",207.3272,208.2281,206.4461,208.2281,19000.0],["2024-10-28",223.4742,227.4046,222.4743,224.7018,78600.0],["2024-10-29",226.5235,226.5235,223.9098,225.2365,44000.0],["2024-10-30",226.1176,228.3352,225.4246,225.9592,34800.0],["2024-10-31",228.949,228.949,224.6326,225.8206,31700.0],["2024-11-01",226.0978,227.0086,225.88,226.4245,12400.0],["2024-11-04",228.1372,228.1372,226.0186,226.2661,16100.0],["2024-11-05",232.6516,235.3246,232.3744,233.8792,41300.0],["2024-11-06",230.5528,230.5528,228.5629,230.5033,30600.0],["2024-11-07",229.0777,229.5034,227.4046,227.8303,20900.0],["2024-11-08",227.4937,229.1668,226.6423,227.6719,15800.0],["2024-11-11",230.137,232.9288,230.137,232.9288,28800.0],["2024-11-12",235.9087,238.8887,235.9087,238.8887,32400.0],["2024-11-13",237.6115,238.3342,235.0474,235.9879,19200.0],["2024-11-14",235.1167,238.0769,234.3643,234.8494,29400.0],["2024-11-15",235.3246,235.6414,233.008,234.5128,14600.0],["2024-11-18",233.7505,234.2653,232.1368,232.7902,27700.0],["2024-11-19",239.2847,249.9767,239.2352,247.1156,123400.0],["2024-11-20",248.6501,248.9768,244.7,246.185,42300.0],["2024-11-21",246.6206,247.8878,244.2248,246.8186,17100.0],["2024-11-22",247.5809,248.6897,246.3434,247.6106,18300.0],["2024-11-25",250.6103,252.4121,248.7194,250.5806,37200.0],["2024-11-26",252.4715,252.4715,250.4717,250.4717,17400.0],["2024-11-27",246.0464,246.1256,241.6013,242.1062,36600.0],["2024-11-29",243.2051,244.5317,240.7499,241.7399,24900.0],["2024-12-02",241.1459,242.72,241.1459,242.4329,21800.0],["2024-12-03",245.0267,247.4918,243.9575,247.4918,36400.0],["2024-12-04",245.492,246.1553,244.0862,245.0465,31200.0],["2024-12-05",244.0862,248.0165,243.611,247.9967,43600.0],["2024-12-06",248.2739,250.3628,248.2739,249.0956,27900.0],["2024-12-09",246.7592,246.7592,241.0766,241.0766,21900.0],["2024-12-10",244.0367,247.3928,243.2843,245.3435,32500.0],["2024-12-11",248.9867,250.3232,247.1552,248.8778,39000.0],["2024-12-12",249.0263,252.422,249.0263,252.1745,26600.0],["2024-12-13",251.4617,251.4617,248.7491,248.9174,22000.0],["2024-12-16",254.5308,263.6883,254.5308,260.8668,81000.0],["2024-12-17",258.6393,258.8571,255.4118,256.3623,48200.0],["2024-12-18",257.2236,260.9658,254.8575,255.8178,42600.0],["2024-12-19",254.907,258.3918,254.907,256.7187,45300.0],["2024-12-20",255.4218,261.2826,255.0654,255.204,270900.0],["2024-12-23",258.6658,260.0644,257.7036,260.0644,23100.0],["2024-12-24",258.5567,260.9572,258.2591,260.1736,22400.0],["2024-12-26",254.2418,256.3745,252.9523,256.3745,28400.0],["2024-12-27",256.3744,257.5152,254.0037,255.2536,33700.0],["2024-12-30",255.0453,258.9833,255.0453,256.5134,46700.0],["2024-12-31",256.7415,258.3683,255.9876,255.9876,21600.0],["2025-01-02",260.4513,260.6199,256.6224,260.2628,42400.0],["2025-01-03",259.509,261.5623,258.894,261.5623,17700.0],["2025-01-06",261.9293,263.7544,258.9039,259.3602,29300.0],["2025-01-07",267.2659,267.8214,263.3974,263.6454,32500.0],["2025-01-08",268.9918,271.9974,268.2776,271.8486,47800.0],["2025-01-10",283.1665,284.2378,276.838,278.4548,54100.0],["2025-01-13",284.9421,288.3147,283.7319,285.7059,91900.0],["2025-01-14",288.0667,291.1317,288.0667,289.6637,65300.0],["2025-01-15",291.6376,292.6989,290.5266,292.1732,58000.0],["2025-01-16",291.9252,293.433,291.2408,291.5384,27600.0],["2025-01-17",293.8794,296.4187,293.8794,295.4169,35600.0],["2025-01-21",299.1961,306.4669,299.1961,305.2171,69900.0],["2025-01-22",303.5308,303.8086,299.4441,301.5966,43800.0],["2025-01-23",297.8867,299.0572,296.8551,297.8967,26700.0],["2025-01-24",297.3511,299.1664,297.3511,298.6407,25300.0],["2025-01-27",292.0641,294.4051,291.2408,292.0443,31900.0],["2025-01-28",293.0065,294.5043,293.0065,293.7008,21300.0],["2025-01-29",300.2773,302.5389,299.0572,301.1502,35600.0],["2025-01-30",297.0833,301.8545,296.9841,301.8545,23300.0],["2025-01-31",302.3405,305.5147,300.555,303.0844,37100.0],["2025-02-03",299.5433,301.5469,297.3511,300.7633,30400.0],["2025-02-04",302.3406,305.0485,301.8545,304.6716,23200.0],["2025-02-05",307.7961,311.3572,307.5283,309.3535,37200.0],["2025-02-06",305.4552,306.4074,303.1539,303.2233,21200.0],["2025-02-07",302.7076,305.4949,302.7076,303.025,14600.0],["2025-02-10",303.1341,303.1341,300.7733,301.1502,28900.0],["2025-02-11",299.6524,302.0132,299.5532,299.7417,27300.0],["2025-02-12",294.9209,298.0157,293.5223,295.2185,31800.0],["2025-02-13",295.3176,297.3015,293.9488,293.9488,28700.0],["2025-02-14",294.7027,295.4169,293.0263,294.5836,24700.0],["2025-02-18",295.7641,299.4838,294.5837,295.1391,33600.0],["2025-02-19",299.5532,299.5631,296.9345,298.472,29200.0],["2025-02-20",298.472,298.6307,294.534,297.8768,27500.0],["2025-02-21",298.6803,298.6803,292.6196,293.6313,25900.0],["2025-02-24",294.911,295.8831,292.6097,295.159,23700.0],["2025-02-25",296.3294,299.2854,295.1192,296.7262,22400.0],["2025-02-26",297.9959,304.7509,296.5873,300.684,37200.0],["2025-02-27",302.172,304.8998,300.446,303.273,32800.0],["2025-02-28",302.9952,308.4806,300.6146,308.4806,42100.0],["2025-03-03",331.295,335.3719,325.6708,331.9001,101000.0],["2025-03-04",331.9001,341.5912,330.68,337.2565,136900.0],["2025-03-05",344.2,349.5465,342.8411,349.1993,89000.0],["2025-03-06",356.1825,356.1825,349.3581,350.9055,71400.0],["2025-03-07",348.0388,354.5161,347.8305,354.1491,55900.0],["2025-03-10",346.4021,346.4418,340.2323,345.0432,94500.0],["2025-03-11",340.8572,350.3103,340.262,349.9234,42500.0],["2025-03-12",347.1659,351.8379,346.7989,351.3717,38100.0],["2025-03-13",354.8831,358.831,354.1689,357.6804,55000.0],["2025-03-14",359.2476,366.9152,359.2476,364.7726,57200.0],["2025-03-17",357.2935,367.0342,356.8571,366.2804,89400.0],["2025-03-18",392.7947,411.2942,389.8784,405.2335,215200.0],["2025-03-19",385.256,408.5565,384.77,407.2868,284000.0],["2025-03-20",399.5398,410.0444,398.2206,409.6674,160700.0],["2025-03-21",407.6836,416.611,405.6105,407.515,150500.0],["2025-03-24",394.0644,396.8319,387.1506,392.3087,174000.0],["2025-03-25",391.8127,403.3489,390.91,401.7419,108500.0],["2025-03-26",399.6688,401.1963,389.2535,390.1462,99500.0],["2025-03-27",384.0459,392.7352,379.9393,389.2932,87000.0],["2025-03-28",391.3068,391.3068,383.5697,384.7303,94700.0],["2025-03-31",377.7769,381.0999,372.48,380.584,80400.0],["2025-04-01",380.9312,389.4321,380.9312,384.2343,74100.0],["2025-04-02",382.4389,388.8171,381.0105,385.0973,44100.0],["2025-04-03",383.173,392.6757,383.1531,387.0117,54900.0],["2025-04-04",374.8308,378.5407,365.3083,367.1632,114900.0],["2025-04-07",354.7938,369.5835,351.818,361.787,110400.0],["2025-04-08",370.3969,378.4216,364.604,368.9685,104700.0],["2025-04-09",367.0441,388.0334,366.8557,386.486,130400.0],["2025-04-10",382.8556,395.4531,380.7824,393.0625,95200.0],["2025-04-11",394.9274,403.7754,394.9274,402.9322,85900.0],["2025-04-14",406.3941,408.983,403.7754,404.9955,60500.0],["2025-04-15",400.74,408.239,400.74,401.2162,62000.0],["2025-04-16",402.5355,405.1839,399.7977,401.7915,43100.0],["2025-04-17",405.6997,405.6997,400.3928,402.9421,45100.0],["2025-04-21",390.7017,390.7017,380.7229,381.8934,59600.0],["2025-04-22",371.6804,377.0154,368.9086,374.2535,132300.0],["2025-04-23",374.2436,377.0253,371.6903,373.5481,99900.0],["2025-04-24",368.2728,376.8564,366.5938,375.8232,67200.0],["2025-04-25",373.429,377.7307,370.6373,377.0651,104900.0],["2025-04-28",379.4991,387.9536,378.6149,383.483,90900.0],["2025-04-29",383.016,386.7117,380.3932,385.7779,46800.0],["2025-04-30",384.4665,395.1663,381.9828,394.898,60500.0],["2025-05-01",397.3916,403.6307,393.835,401.5543,62200.0],["2025-05-02",403.0247,415.0656,401.3656,404.038,138600.0],["2025-05-05",399.3786,414.7775,399.1302,401.6239,160400.0],["2025-05-06",398.5838,399.8754,389.9306,397.3917,128200.0],["2025-05-07",402.965,414.7676,402.9253,411.7673,93100.0],["2025-05-08",413.2674,423.6195,410.9725,416.2379,118600.0],["2025-05-09",418.2944,418.5527,412.6316,416.1485,46100.0],["2025-05-12",391.3215,392.1759,371.1638,378.0287,211900.0],["2025-05-13",379.3998,386.0561,378.5156,379.0222,84000.0],["2025-05-14",383.314,383.314,371.4022,375.5053,110900.0],["2025-05-15",381.5059,389.2749,381.5059,387.3476,54200.0],["2025-05-16",388.5497,395.2954,386.8707,392.5733,64000.0],["2025-05-19",395.365,406.9489,393.4277,402.7564,111300.0],["2025-05-20",409.0154,421.4736,399.8952,404.1871,115800.0],["2025-05-21",395.3948,404.2964,392.9608,393.3482,118200.0],["2025-05-22",372.5547,377.1743,367.1899,374.0747,611800.0],["2025-05-23",374.0349,379.1911,370.7366,376.459,278300.0],["2025-05-27",381.496,384.4864,378.0188,382.8968,250200.0],["2025-05-28",387.4569,392.921,385.9766,392.1461,218900.0],["2025-05-29",396.4578,402.8955,391.4308,400.4615,144300.0],["2025-05-30",399.478,409.1942,399.0706,406.939,160700.0],["2025-06-02",412.5621,414.2311,408.3199,413.4165,155500.0],["2025-06-03",417.6189,424.8117,414.1119,419.0793,160500.0],["2025-06-04",422.4571,430.097,421.9803,426.9377,119800.0],["2025-06-05",427.3649,427.3649,415.314,417.1618,135700.0],["2025-06-06",417.1619,419.0197,413.6549,417.4798,61700.0],["2025-06-09",417.291,417.291,405.3593,412.3236,159500.0],["2025-06-10",414.3106,420.9073,411.7872,412.9595,105000.0],["2025-06-11",412.9694,428.577,405.1011,426.9179,156000.0],["2025-06-12",423.0036,430.3553,419.2482,428.6664,127100.0],["2025-06-13",441.5319,465.0277,441.5319,451.9336,370700.0],["2025-06-16",465.3357,472.9358,442.1081,444.2838,335700.0],["2025-06-17",444.7508,452.2814,443.1115,450.9501,152900.0],["2025-06-18",451.5263,453.5232,434.4484,435.4121,225800.0],["2025-06-20",438.5813,438.5813,422.2286,435.6108,185000.0],["2025-06-23",432.9582,442.0982,432.0939,436.6937,125900.0],["2025-06-24",427.9391,427.9391,413.7527,420.3585,320600.0],["2025-06-25",436.7335,436.7335,425.8997,429.3816,118300.0],["2025-06-26",430.1178,436.7832,428.6554,429.501,198400.0],["2025-06-27",427.0736,433.4505,425.8002,432.0677,152500.0],["2025-06-30",440.3846,447.1793,436.8031,447.1793,197600.0],["2025-07-01",449.8454,449.8454,429.7696,431.7593,166800.0],["2025-07-02",431.9782,435.4601,425.3327,433.3212,154500.0],["2025-07-03",436.7335,442.026,434.6045,442.026,77900.0],["2025-07-07",442.026,447.6767,440.6531,444.1052,120600.0],["2025-07-08",441.3097,442.9412,427.6705,439.4295,228000.0],["2025-07-09",444.6922,456.4611,442.6229,453.3473,129700.0],["2025-07-10",450.3628,450.6115,436.4848,445.9656,124300.0],["2025-07-11",448.572,450.1439,443.7471,445.11,74700.0],["2025-07-14",444.2047,451.7456,441.4788,451.7456,98600.0],["2025-07-15",448.0746,448.4129,443.2099,444.6922,83800.0],["2025-07-16",438.7232,440.8322,436.7335,438.7132,87100.0],["2025-07-17",429.1727,431.1325,420.6569,427.77,132400.0],["2025-07-18",430.4163,432.6447,424.885,430.7346,83200.0],["2025-07-21",439.3001,440.872,435.2312,437.4099,68400.0],["2025-07-22",439.917,440.6233,430.7943,434.7438,75100.0],["2025-07-23",437.7383,444.3141,437.7383,443.6675,58600.0],["2025-07-24",442.1852,452.0639,440.305,447.9652,99600.0],["2025-07-25",451.7555,455.6354,448.1443,450.4821,68600.0],["2025-07-28",453.6457,455.5757,443.6974,449.8156,55900.0],["2025-07-29",449.4475,453.9939,447.7762,451.4869,51300.0],["2025-07-30",449.9748,460.6096,449.9748,459.2566,118500.0],["2025-07-31",463.1265,465.0366,457.7246,464.3004,148300.0],["2025-08-01",462.4599,463.216,447.1295,462.6092,117100.0],["2025-08-04",467.4938,489.231,467.4938,487.4702,281100.0],["2025-08-05",482.3666,491.7679,475.7112,481.4912,247600.0],["2025-08-06",479.6607,483.272,476.4474,481.73,91200.0],["2025-08-07",481.0535,481.0535,463.8129,467.9913,197100.0],["2025-08-08",467.5734,469.573,443.7073,447.1196,220000.0],["2025-08-11",445.687,450.8303,432.5054,441.827,144600.0],["2025-08-12",440.2851,441.9564,430.6153,434.9229,148200.0],["2025-08-13",465.345,474.1095,452.4917,459.2765,245400.0],["2025-08-14",460.2216,467.6729,456.4312,457.3962,102300.0],["2025-08-15",456.3218,462.7783,448.6715,461.6044,81600.0],["2025-08-18",464.5093,471.7219,459.7639,470.8962,125400.0],["2025-08-19",460.5499,460.5499,444.7917,449.3381,312500.0],["2025-08-20",455.337,458.7293,451.7555,454.6704,72400.0],["2025-08-21",452.3823,459.1074,452.3823,456.9486,52600.0],["2025-08-22",457.058,459.0775,444.6922,448.5223,86100.0],["2025-08-25",453.7551,460.1022,452.6708,456.3417,103800.0],["2025-08-26",468.8568,488.6341,468.8568,487.6592,197200.0],["2025-08-27",493.4989,496.4237,480.0089,483.9186,209100.0],["2025-08-28",485.3909,488.4749,478.7952,482.5755,120300.0],["2025-08-29",486.4555,486.4555,475.2138,477.7307,91000.0],["2025-09-02",471.8214,473.622,462.649,473.234,93300.0],["2025-09-03",473.3435,478.1485,471.4931,476.9448,100900.0],["2025-09-04",477.671,479.5115,472.9456,477.0642,82000.0],["2025-09-05",477.5218,480.5162,465.5837,479.5512,129500.0],["2025-09-08",488.7237,492.4443,485.0427,488.7634,83200.0],["2025-09-09",488.4451,488.4451,480.7451,486.7241,87900.0],["2025-09-10",494.056,501.8953,492.8722,501.7262,95100.0],["2025-09-11",501.3979,504.9892,497.9657,502.8404,79400.0],["2025-09-12",501.2188,507.9439,499.1595,506.9093,42200.0],["2025-09-15",486.4754,503.3776,479.5115,500.8209,158000.0],["2025-09-16",497.518,507.8245,497.518,505.3275,85500.0],["2025-09-17",485.3313,485.3313,466.9367,477.4521,257300.0],["2025-09-18",472.5476,491.8176,470.9758,488.0969,109900.0],["2025-09-19",492.4941,495.4289,483.9982,485.4507,83300.0],["2025-09-22",485.4507,496.3939,480.2676,496.3939,129000.0],["2025-09-23",497.4185,500.3832,489.2708,496.4536,63500.0],["2025-09-24",495.9263,499.0699,486.7141,487.9676,95200.0],["2025-09-25",482.486,490.3154,476.4872,488.8132,147100.0],["2025-09-26",491.6386,497.8165,489.5196,491.0218,126200.0],["2025-09-29",500.403,502.1738,493.469,495.2796,142900.0],["2025-09-30",492.8224,508.4812,492.8224,507.168,131200.0],["2025-10-01",508.5408,508.5408,502.4723,502.4723,143400.0],["2025-10-02",507.1182,511.8238,494.434,505.3971,90700.0],["2025-10-03",519.4542,524.5676,508.7696,512.3311,128600.0],["2025-10-06",523.2743,527.2536,515.8627,523.5727,116400.0],["2025-10-07",523.6424,523.6424,505.3772,517.8127,126600.0],["2025-10-08",519.2851,522.6278,508.3618,520.2998,145900.0],["2025-10-09",520.2998,520.2998,501.5172,502.2932,63600.0],["2025-10-10",502.4027,510.0729,497.4285,499.7564,79000.0],["2025-10-13",499.4778,516.9272,499.4778,515.3156,86400.0],["2025-10-14",511.9782,520.8351,503.171,514.3692,125700.0],["2025-10-15",519.2012,523.0468,488.3265,500.2021,187900.0],["2025-10-16",495.1609,499.5346,489.7113,489.8209,78800.0],["2025-10-17",483.6838,489.0537,476.7895,478.2142,108600.0],["2025-10-20",483.883,493.0289,483.4148,488.8246,68800.0],["2025-10-21",483.2853,489.0537,480.4857,482.9565,74100.0],["2025-10-22",485.1782,489.4124,473.2328,476.2017,93200.0],["2025-10-23",476.2018,487.7885,476.2018,486.3439,76300.0],["2025-10-24",489.0836,491.6839,484.2816,489.8806,83300.0],["2025-10-27",493.1584,494.1547,479.2802,485.1981,98500.0],["2025-10-28",480.2068,480.6352,471.031,472.8243,89200.0],["2025-10-29",479.9577,480.2068,471.9377,476.1918,127500.0],["2025-10-30",471.6886,479.3898,469.8255,470.5827,130200.0],["2025-10-31",470.244,478.2142,469.2776,474.9763,105700.0],["2025-11-03",480.8344,480.8344,475.9028,479.2005,75900.0],["2025-11-04",471.7185,473.99,465.5316,471.31,76200.0],["2025-11-05",468.092,468.5602,463.27,463.3596,69000.0],["2025-11-06",472.5354,473.2328,461.3771,461.7457,93500.0],["2025-11-07",461.5564,468.2514,454.8714,466.8267,55600.0],["2025-11-10",477.9651,485.7859,475.7335,484.4409,85300.0],["2025-11-11",483.6938,485.9354,477.5368,483.2355,56500.0],["2025-11-12",488.177,489.253,479.1806,481.3326,115700.0],["2025-11-13",483.4745,483.4745,469.2477,469.8355,79700.0],["2025-11-14",463.7682,475.2254,461.2775,471.2701,69800.0],["2025-11-17",514.5585,515.0766,501.3578,501.3578,167100.0],["2025-11-18",521.0543,521.0543,488.1671,502.1747,204800.0],["2025-11-19",509.9856,509.9856,473.2826,479.5392,174600.0],["2025-11-20",484.5206,488.177,465.4519,466.6673,80300.0],["2025-11-21",461.5863,472.2266,455.5688,471.9476,102700.0],["2025-11-24",468.7196,473.7807,464.7644,471.2402,119000.0],["2025-11-25",471.3299,471.7185,456.844,464.4357,98400.0],["2025-11-26",469.9451,471.7185,462.9213,467.9226,70600.0],["2025-11-28",467.2551,468.9787,461.935,468.0422,24300.0],["2025-12-01",463.6287,464.2264,451.3147,453.2574,114900.0],["2025-12-02",460.58,467.2551,460.331,463.9276,83300.0],["2025-12-03",473.0933,478.6227,468.4307,478.543,66400.0],["2025-12-04",478.5429,485.6464,473.2328,478.3238,66100.0],["2025-12-05",483.1956,483.8432,468.3709,482.7971,92600.0],["2025-12-08",486.294,490.8271,479.5094,483.4347,81400.0],["2025-12-09",498.1797,510.0752,497.2631,499.1261,131300.0],["2025-12-10",504.3267,504.7949,495.5495,498.8671,72600.0],["2025-12-11",513.1338,516.2422,506.1101,508.6705,100200.0],["2025-12-12",508.6705,514.0802,502.1647,513.3231,110100.0],["2025-12-15",513.4826,515.5548,507.9432,511.3605,89700.0],["2025-12-16",512.8648,525.119,511.3604,521.1339,123400.0],["2025-12-17",542.4842,549.239,536.0782,536.9748,255800.0],["2025-12-18",550.305,555.0373,536.2973,539.1467,163100.0],["2025-12-19",538.23,553.9314,538.23,552.1879,152400.0],["2025-12-22",563.3614,571.961,559.2811,571.6318,113900.0],["2025-12-23",576.6299,580.4309,573.3577,578.7249,128400.0],["2025-12-24",584.9502,584.9502,576.3605,580.78,46100.0],["2025-12-26",572.2403,572.2403,559.2512,569.7363,68700.0],["2025-12-29",569.7363,576.9591,568.609,576.5601,67200.0],["2025-12-30",582.5758,583.0647,573.8665,577.6276,121600.0],["2025-12-31",578.6252,579.0542,572.9287,576.3406,56400.0],["2026-01-02",582.6357,591.5944,579.6228,590.5569,87600.0],["2026-01-05",617.6724,628.5166,612.3251,626.7308,162600.0],["2026-01-06",627.499,639.7,622.88,638.5528,167300.0],["2026-01-07",641.2065,661.4783,639.0416,656.3505,164500.0],["2026-01-08",658.8845,679.5853,658.7847,673.0309,168900.0],["2026-01-09",669.7487,686.7982,665.8679,681.7402,118300.0],["2026-01-12",705.3142,718.2834,695.6671,715.3403,307900.0],["2026-01-13",703.9075,703.9075,687.2371,697.8419,144000.0],["2026-01-14",696.5151,723.2017,688.3644,718.882,111200.0],["2026-01-15",707.0301,722.8824,705.4139,718.7223,95800.0],["2026-01-16",718.2933,735.7618,716.6173,729.1076,113900.0],["2026-01-20",721.7052,735.0336,705.3342,709.4144,181300.0],["2026-01-21",698.3408,711.7689,688.3744,711.4396,137600.0],["2026-01-22",713.365,716.3679,697.7821,707.1697,134700.0],["2026-01-23",726.2444,730.9732,711.8686,717.2857,69100.0],["2026-01-26",716.4876,717.2658,705.1047,707.509,77800.0],["2026-01-27",721.5855,733.4573,713.3052,728.1499,103900.0],["2026-01-28",736.3504,738.9143,720.8672,729.0977,113800.0],["2026-01-29",729.9456,732.8188,711.1204,720.0692,113700.0],["2026-01-30",711.3698,722.2739,693.5521,700.9047,112000.0],["2026-02-02",691.3273,707.9578,688.3644,695.9164,109000.0],["2026-02-03",705.7631,720.0491,702.3711,718.3033,97000.0],["2026-02-04",718.3033,718.3033,669.3098,678.3782,160900.0],["2026-02-05",677.2309,691.9459,666.3767,672.6019,118000.0],["2026-02-06",669.8584,679.286,645.7158,663.4237,151800.0],["2026-02-09",665.818,673.2803,662.4261,669.2199,88300.0],["2026-02-10",684.6033,685.9502,674.647,677.5601,125100.0],["2026-02-11",681.5207,683.037,650.3148,663.3339,177100.0],["2026-02-12",670.3073,680.3834,665.9178,675.6646,125500.0],["2026-02-13",675.6646,685.3716,661.5282,674.8266,57700.0],["2026-02-17",675.0162,697.3431,672.133,692.4547,100000.0],["2026-02-18",705.6833,715.041,697.2732,707.4691,158800.0],["2026-02-19",707.3194,733.9262,702.8001,728.5789,164600.0],["2026-02-20",740.0316,740.0316,719.4805,723.0121,213100.0],["2026-02-23",728.8881,747.2246,725.4762,743.8127,173800.0],["2026-02-24",740.6302,761.8399,724.5385,759.7149,320800.0],["2026-02-25",763.2066,774.1506,736.0012,753.7291,187800.0],["2026-02-26",748.731,763.476,742.2065,763.476,136400.0],["2026-02-27",760.4531,772.1653,756.2531,767.217,104500.0],["2026-03-02",811.0031,831.2749,804.8477,827.3941,222000.0],["2026-03-03",827.3941,828.0326,799.6002,821.129,221700.0],["2026-03-04",861.3534,884.1692,841.5105,882.9022,346700.0],["2026-03-05",909.1997,910.0677,863.6081,885.9949,427400.0],["2026-03-06",885.9949,957.7244,884.0096,933.921,416600.0],["2026-03-09",932.5343,935.2279,883.8998,900.4406,291300.0],["2026-03-10",864.9649,885.8353,864.7055,875.0409,214200.0],["2026-03-11",842.1291,889.4865,834.1281,879.0812,241600.0],["2026-03-12",886.2942,886.5635,851.4769,863.7776,264700.0],["2026-03-13",874.9112,892.5792,861.0242,869.0451,148600.0],["2026-03-16",887.9701,893.068,867.9377,872.4271,238000.0],["2026-03-17",931.5865,1013.6515,922.8074,1011.9257,435300.0],["2026-03-18",971.6912,980.4903,948.1072,951.3096,267900.0],["2026-03-19",941.3633,954.6018,917.1408,953.7838,193400.0],["2026-03-20",936.7642,942.5504,908.6111,918.5674,230700.0],["2026-03-23",888.04,913.689,880.1188,900.8196,148600.0],["2026-03-24",883.9497,896.6795,879.7497,892.679,144200.0],["2026-03-25",892.679,913.3798,892.679,909.7385,143500.0],["2026-03-26",898.2158,912.8311,884.3388,888.1098,174900.0],["2026-03-27",860.1762,880.6575,850.978,867.7582,134900.0],["2026-03-30",850.7087,853.0931,808.08,814.834,232800.0],["2026-03-31",811.432,852.9733,811.023,847.0773,134800.0],["2026-04-01",870.7411,895.8714,866.6907,894.4049,107400.0],["2026-04-02",877.914,905.5783,875.7691,886.8627,132100.0],["2026-04-06",911.8334,925.8801,903.8524,921.4905,189700.0],["2026-04-07",921.4905,921.6701,903.8524,912.0031,160000.0],["2026-04-08",913.8287,930.7884,897.9365,918.338,102400.0],["2026-04-09",929.8208,937.9714,922.4782,926.2692,109300.0],["2026-04-10",922.3285,929.1723,904.88,923.0468,79000.0],["2026-04-13",916.8149,935.7903,916.8149,933.8428,101200.0],["2026-04-14",927.531,930.1876,912.3107,919.6013,123100.0],["2026-04-15",912.8201,912.8201,889.9596,897.8394,105500.0],["2026-04-16",884.3968,886.584,864.133,868.6671,135700.0],["2026-04-17",873.9203,885.8549,866.8794,871.4536,112900.0],["2026-04-20",878.0949,888.6114,877.8652,880.8414,80300.0],["2026-04-21",874.21,876.8665,849.402,864.3627,95800.0],["2026-04-22",876.3072,884.8562,847.9139,859.8585,109300.0],["2026-04-23",855.674,863.5238,838.0267,851.2397,77100.0],["2026-04-24",836.6885,837.9268,799.5764,820.8989,118500.0],["2026-04-27",813.9478,822.7165,807.5761,818.5919,104900.0],["2026-04-28",818.5919,835.7696,815.2163,832.9733,84500.0],["2026-04-29",839.0354,839.0354,801.5339,818.442,108500.0],["2026-04-30",824.3844,838.5161,819.4408,838.2565,73200.0],["2026-05-01",838.2565,838.2565,817.9427,830.1469,62400.0],["2026-05-04",844.5983,871.9729,837.038,856.6826,90600.0],["2026-05-05",863.3141,863.384,839.4849,850.1611,88200.0],["2026-05-06",834.5113,843.5196,826.5815,829.0184,121500.0],["2026-05-07",825.6028,825.6028,779.802,793.9338,193700.0],["2026-05-08",794.0336,803.3416,774.0494,781.2002,143100.0],["2026-05-11",773.0907,803.1718,773.0907,793.9238,146100.0],["2026-05-12",797.0197,802.1331,782.9979,801.1744,109100.0],["2026-05-13",785.0851,785.0851,764.0124,778.4138,132700.0],["2026-05-14",776.1967,786.9727,773.9995,778.4238,92100.0],["2026-05-15",764.0124,772.9808,746.8046,749.0417,116500.0],["2026-05-18",752.9567,760.467,744.4078,759.6481,149100.0],["2026-05-19",772.0021,785.5645,762.015,770.0046,141000.0],["2026-05-20",774.8084,782.0491,765.4805,767.8475,62900.0],["2026-05-21",761.0163,769.0059,750.8095,762.734,69800.0],["2026-05-22",767.0186,772.2318,757.7006,766.8288,134700.0],["2026-05-26",856.383,856.383,818.9414,851.3095,278300.0],["2026-05-27",835.9994,836.1592,809.8931,827.7401,189300.0],["2026-05-28",867.0991,901.0153,861.027,891.4777,240100.0],["2026-05-29",895.4126,896.631,858.8698,879.7528,146000.0],["2026-06-01",867.7483,868.8669,849.402,856.9523,104400.0],["2026-06-02",843.8093,852.8975,836.6985,848.0538,65600.0],["2026-06-03",836.9681,844.1987,826.931,828.7387,73300.0],["2026-06-04",824.9336,840.3936,811.8406,836.8582,78200.0],["2026-06-05",825.3132,835.4101,815.9553,822.2971,80800.0],["2026-06-08",838.1166,847.1549,826.6115,829.0883,78600.0],["2026-06-09",832.3441,839.9143,807.4563,836.5087,69500.0],["2026-06-10",825.3232,831.0758,812.6596,817.9127,65900.0],["2026-06-11",863.4439,915.3268,863.1443,912.0211,194300.0],["2026-06-12",881.2508,881.2508,847.2747,852.9574,107500.0],["2026-06-15",833.5026,840.5335,806.9569,813.5983,134100.0],["2026-06-16",820.9788,830.8261,812.5097,820.9288,94000.0],["2026-06-17",820.2297,831.1856,815.6956,820.759,82300.0],["2026-06-18",820.02,823.905,779.5323,787.2124,212800.0],["2026-06-22",783.4373,785.3848,770.534,773.62,114800.0],["2026-06-23",770.8,779.34,767.86,772.45,63200.0],["2026-06-24",765.98,772.66,749.0,750.9,83300.0],["2026-06-25",754.1,754.91,727.76,732.71,99100.0],["2026-06-26",719.0,731.85,710.0,715.72,96200.0],["2026-06-29",727.79,736.48,721.04,732.66,122200.0],["2026-06-30",749.65,766.0,749.65,758.72,99500.0],["2026-07-01",761.71,776.66,758.04,759.98,75100.0],["2026-07-02",789.58,820.0,787.4,803.26,128800.0],["2026-07-06",810.44,821.25,809.01,811.01,82847.63083],["2026-07-07",799.85,803.33,768.75,777.93,81646.123429],["2026-07-08",777.56,785.73,775.18,780.05,53021.014338],["2026-07-09",770.6,773.66,760.2,760.89,54147.106002],["2026-07-10",760.01,760.01,750.49,751.8,53416.971718],["2026-07-13",749.58,749.58,729.2101,735.4,88971.65526],["2026-07-14",727.16,743.82,727.16,736.3,92860.664461],["2026-07-15",732.99,738.468,723.58,731.26,70362.210409],["2026-07-16",752.39,752.39,734.19,738.44,78542.396666],["2026-07-17",734.85,753.3,730,741.55,69906.762562],["2026-07-20",758.44,766.935,754.5,754.85,89048.000435],["2026-07-21",768.73,781.9,758.7,774.63,67900.875806],["2026-07-22",788.17,804.435,788.17,792.69,67872.750925],["2026-07-23",798.44,827,793,808.6,88536.481915],["2026-07-24",827,831.08,818.1,820.21,72652.888586],["2026-07-27",812,824.43,803.015,812.86,66166.113458],["2026-07-28",817.88,823.77,811.03,818.59,97015.582212],["2026-07-29",800,800,767.045,769.1,89507.688071],["2026-07-30",774.85,786.9886,773.105,785.96,65876.066742],["2026-07-31",802.05,815.02,801.43,808.65,64124.388481],["2026-08-03",809,832.3,809,830.15,57125.963195],["2026-08-04",831.37,850.6,829.775,849.27,79866.265013],["2026-08-05",854.16,867.54,846.64,864.26,76599.172592],["2026-08-06",855.01,876.85,848.55,857,92075.091899],["2026-08-07",857,862.1,845.8925,859.14,61818.737677],["2026-08-10",859.14,863.115,853.495,861.07,26586.679309],["2026-08-11",795.63,800.43,760.4201,776.08,233794.57566],["2026-08-12",783.31,788.6,779.485,779.51,57988.605846],["2026-08-13",778.06,785.73,772.14,779.62,60556.294805],["2026-08-14",785.55,786.66,777.79,783.62,82559.51755]]}