{"t":"GPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-30",10.1825,10.9971,10.1825,10.2843,2106900.0],["1997-10-31",10.6916,10.7425,10.3352,10.6407,488300.0],["1997-11-03",10.5898,11.3535,10.5898,11.3535,155000.0],["1997-11-04",11.3026,11.3026,10.5898,10.8953,258400.0],["1997-11-05",10.8953,11.2007,10.8953,10.9971,58000.0],["1997-11-06",11.048,11.3026,10.9462,10.9462,57200.0],["1997-11-07",10.5898,10.8443,10.5389,10.5898,67100.0],["1997-11-10",10.5898,10.6916,10.488,10.488,85200.0],["1997-11-11",10.3861,10.3861,9.877,9.9279,167000.0],["1997-11-12",9.7752,9.877,9.4697,9.7243,82900.0],["1997-11-13",9.6224,9.6224,8.9606,8.9606,133100.0],["1997-11-14",8.9606,9.1133,8.9097,8.9606,68000.0],["1997-11-17",9.0624,9.0624,8.9097,9.0115,31400.0],["1997-11-18",8.9097,8.9097,8.4005,8.4005,71200.0],["1997-11-19",8.2987,8.3496,7.6878,7.8405,70300.0],["1997-11-20",7.9423,8.8588,7.9423,8.8588,39800.0],["1997-11-21",8.9097,9.0624,8.5533,8.8588,21600.0],["1997-11-24",8.9097,8.9097,8.4005,8.4515,14700.0],["1997-11-25",8.5024,8.5024,8.0442,8.3496,142200.0],["1997-11-26",8.2478,8.2478,7.9423,7.9932,46700.0],["1997-11-28",7.9423,7.9423,7.8405,7.8914,1600.0],["1997-12-01",8.6551,8.706,8.3496,8.4515,194000.0],["1997-12-02",8.5533,9.1642,8.5024,8.6551,85300.0],["1997-12-03",8.706,8.7569,8.1969,8.5533,25700.0],["1997-12-04",8.4515,8.6042,8.1969,8.4515,40300.0],["1997-12-05",8.5533,9.1642,8.5533,8.8078,137800.0],["1997-12-08",8.8079,8.9097,8.7569,8.8588,28700.0],["1997-12-09",8.8078,8.8588,8.7569,8.7569,38100.0],["1997-12-10",8.6042,8.7569,8.5533,8.7569,74000.0],["1997-12-11",8.6551,8.7569,8.3496,8.7569,20000.0],["1997-12-12",8.8078,8.9097,8.3496,8.4005,14600.0],["1997-12-15",8.2987,8.4515,7.7387,7.7387,73300.0],["1997-12-16",7.6369,8.146,7.6369,7.9932,50600.0],["1997-12-17",7.8914,7.8914,7.535,7.535,49600.0],["1997-12-18",7.4841,7.535,7.4332,7.4841,30100.0],["1997-12-19",7.535,7.7387,7.4332,7.4332,180000.0],["1997-12-22",7.535,7.535,7.3823,7.3823,14000.0],["1997-12-23",7.4332,7.4332,6.8732,7.0259,90000.0],["1997-12-24",7.0259,7.0259,6.6186,6.8732,88500.0],["1997-12-26",6.4659,6.7714,6.3131,6.6695,98700.0],["1997-12-29",6.7713,6.7713,6.3641,6.6186,199500.0],["1997-12-30",6.7204,7.4332,6.6186,7.1277,140100.0],["1997-12-31",7.1277,7.3823,6.9241,7.3823,103800.0],["1998-01-02",7.3314,7.6878,7.1787,7.6369,15400.0],["1998-01-05",7.7387,8.0951,7.535,8.0951,104300.0],["1998-01-06",8.0442,8.5024,8.0442,8.3496,92700.0],["1998-01-07",8.146,8.146,7.7387,7.8405,47600.0],["1998-01-08",7.7387,7.8914,7.535,7.7387,67200.0],["1998-01-09",7.6369,7.7387,7.6369,7.6878,17000.0],["1998-01-12",7.7387,7.8405,7.7387,7.8405,15000.0],["1998-01-13",7.8405,7.8914,7.535,7.535,3500.0],["1998-01-14",7.535,7.535,7.4332,7.535,16000.0],["1998-01-15",7.535,7.6369,7.4332,7.6369,21700.0],["1998-01-16",7.586,7.6878,7.4841,7.535,22700.0],["1998-01-20",7.6369,7.6369,7.4332,7.4332,12900.0],["1998-01-21",7.3314,7.535,7.0259,7.535,44300.0],["1998-01-22",7.4332,7.535,7.1277,7.3314,17400.0],["1998-01-23",7.4332,7.4332,7.3314,7.3314,31400.0],["1998-01-26",7.3314,7.3314,7.2296,7.3314,7200.0],["1998-01-27",7.2805,7.9423,7.2296,7.9423,39300.0],["1998-01-28",7.9423,7.9423,7.7387,7.8914,27600.0],["1998-01-29",7.7896,7.7896,7.6369,7.7387,9800.0],["1998-01-30",7.7387,7.8914,7.535,7.535,11300.0],["1998-02-02",7.7387,7.8405,7.6369,7.7387,13000.0],["1998-02-03",7.7387,7.7387,7.6369,7.6369,21100.0],["1998-02-04",7.535,7.535,7.2296,7.3314,28200.0],["1998-02-05",7.1277,7.2296,7.0768,7.1277,144500.0],["1998-02-06",7.2296,7.3314,7.1277,7.3314,19300.0],["1998-02-09",7.1277,7.4332,7.1277,7.4332,14100.0],["1998-02-10",7.535,8.0951,7.535,8.0951,34300.0],["1998-02-11",8.2987,8.4515,7.9423,7.9423,109500.0],["1998-02-12",7.8405,8.0951,7.8405,8.0951,13700.0],["1998-02-13",7.9932,8.0442,7.7387,7.8405,7300.0],["1998-02-17",7.9423,7.9423,7.8405,7.9423,36100.0],["1998-02-18",7.9423,7.9932,7.7896,7.8914,49800.0],["1998-02-19",7.8914,7.8914,7.6369,7.7387,14400.0],["1998-02-20",7.6878,7.7387,7.535,7.6878,14300.0],["1998-02-23",7.586,7.586,7.3314,7.4841,38500.0],["1998-02-24",7.5859,7.7896,7.5859,7.7387,2900.0],["1998-02-25",7.7387,7.9423,7.535,7.9423,13100.0],["1998-02-26",8.146,8.146,7.9933,8.0951,18000.0],["1998-02-27",8.0951,8.146,8.0951,8.146,26700.0],["1998-03-02",8.146,8.5533,8.146,8.5533,20800.0],["1998-03-03",8.6551,8.6551,8.2478,8.2478,14000.0],["1998-03-04",8.1969,8.2478,8.0951,8.0951,19600.0],["1998-03-05",8.0442,8.0442,7.6878,7.9423,19100.0],["1998-03-06",8.0442,8.1969,7.7896,7.7896,8900.0],["1998-03-09",7.8914,8.146,7.6369,7.7387,15100.0],["1998-03-10",7.7896,7.9932,7.7387,7.9423,7700.0],["1998-03-11",7.9932,8.0442,7.8405,7.9423,22400.0],["1998-03-12",8.0442,8.706,8.0442,8.5024,105200.0],["1998-03-13",8.5024,8.9606,8.3496,8.8588,33200.0],["1998-03-16",8.9097,8.9097,8.5024,8.706,13800.0],["1998-03-17",8.6551,8.6551,8.3496,8.5533,24900.0],["1998-03-18",8.6042,8.706,8.4515,8.706,16900.0],["1998-03-19",8.7569,9.1642,8.7569,8.8588,36900.0],["1998-03-20",8.9606,9.2661,8.9606,9.2661,50200.0],["1998-03-23",9.2661,9.3679,9.0624,9.1133,33400.0],["1998-03-24",9.2151,9.2661,8.8078,8.8078,10200.0],["1998-03-25",8.9097,9.0624,8.8588,8.9097,21600.0],["1998-03-26",8.9606,8.9606,8.9097,8.9606,18100.0],["1998-03-27",8.9606,9.2151,8.8078,8.8078,5600.0],["1998-03-30",8.9606,8.9606,8.8588,8.8588,25000.0],["1998-03-31",8.9097,8.9097,8.9097,8.9097,1600.0],["1998-04-01",8.9606,9.4697,8.9097,9.4697,169400.0],["1998-04-02",9.7243,10.437,9.4697,10.2334,107600.0],["1998-04-03",10.437,10.5898,10.2334,10.5389,147400.0],["1998-04-06",10.5389,10.5389,10.3352,10.437,17500.0],["1998-04-07",10.1825,10.2843,9.8261,9.9788,32000.0],["1998-04-08",9.877,10.1825,9.877,10.1825,8000.0],["1998-04-09",10.2843,10.2843,10.0297,10.1316,17300.0],["1998-04-13",10.0807,10.1825,9.877,10.1825,54100.0],["1998-04-14",10.1316,10.3352,10.1316,10.2843,5900.0],["1998-04-15",10.2843,10.3861,10.2334,10.3352,8400.0],["1998-04-16",10.2843,10.6916,10.2843,10.3861,50000.0],["1998-04-17",10.437,10.6407,10.437,10.5898,11700.0],["1998-04-20",10.5898,12.0153,10.5389,11.608,185400.0],["1998-04-21",12.219,12.219,11.7099,12.0153,126200.0],["1998-04-22",12.0153,12.0662,11.8626,12.0662,45000.0],["1998-04-23",12.1172,12.1681,11.9644,12.0662,57000.0],["1998-04-24",11.9644,12.1172,11.9135,12.0153,50300.0],["1998-04-27",11.9135,11.9135,11.3026,11.4044,129800.0],["1998-04-28",11.5062,11.6589,11.4553,11.6589,106900.0],["1998-04-29",11.608,11.608,11.4553,11.4553,4400.0],["1998-04-30",11.4044,12.219,11.3535,12.219,33500.0],["1998-05-01",12.1681,12.219,11.7099,11.7099,168100.0],["1998-05-04",11.7608,11.9135,11.608,11.7608,10000.0],["1998-05-05",11.7099,11.7608,11.3535,11.7099,32900.0],["1998-05-06",11.8117,11.8626,11.6589,11.6589,23700.0],["1998-05-07",11.5571,11.608,11.2516,11.2516,35900.0],["1998-05-08",11.2516,11.6589,11.2516,11.5062,35200.0],["1998-05-11",11.608,12.6263,11.608,12.6263,32000.0],["1998-05-12",12.779,12.779,12.5245,12.6263,30200.0],["1998-05-13",12.5754,12.6772,12.219,12.5754,29600.0],["1998-05-14",12.5754,13.0336,12.5754,12.9827,102800.0],["1998-05-15",12.9318,13.5427,12.8299,13.1863,62000.0],["1998-05-18",13.0845,13.1863,12.8299,12.8299,22200.0],["1998-05-19",12.8299,12.9827,12.8299,12.9827,31100.0],["1998-05-20",12.9827,13.2372,12.9318,13.1354,238900.0],["1998-05-21",13.1354,13.1354,12.8299,13.0336,17700.0],["1998-05-22",13.0336,13.1863,12.9827,13.1863,24000.0],["1998-05-26",13.2372,13.39,13.2372,13.2881,20100.0],["1998-05-27",13.1354,13.2372,12.7281,13.2372,24700.0],["1998-05-28",13.3391,13.3391,13.1863,13.3391,74800.0],["1998-05-29",13.39,13.6954,13.3391,13.6954,73100.0],["1998-06-01",13.7973,13.8482,13.3391,13.5936,27700.0],["1998-06-02",13.7464,13.7464,13.4918,13.6445,111700.0],["1998-06-03",13.6445,13.7464,13.2881,13.4409,8500.0],["1998-06-04",13.4409,13.4918,13.0336,13.4918,74200.0],["1998-06-05",13.39,13.4409,13.0336,13.0336,207000.0],["1998-06-08",13.1354,13.39,13.1354,13.39,7500.0],["1998-06-09",13.3391,13.7464,13.3391,13.4409,12100.0],["1998-06-10",13.4409,13.6445,13.4409,13.4409,11200.0],["1998-06-11",13.4409,13.5427,13.4409,13.4918,10800.0],["1998-06-12",13.4409,13.8482,13.4409,13.8482,52100.0],["1998-06-15",13.8482,13.8991,13.6445,13.6445,35700.0],["1998-06-16",13.6954,13.8482,13.5427,13.7463,5300.0],["1998-06-17",13.7464,13.8482,13.4409,13.8482,39000.0],["1998-06-18",13.7464,13.8482,13.5936,13.7973,168600.0],["1998-06-19",13.7973,14.6628,13.5936,14.51,88500.0],["1998-06-22",14.5609,14.6628,14.4082,14.6628,38700.0],["1998-06-23",14.9173,15.0192,14.8664,14.8664,85900.0],["1998-06-24",14.9682,15.0701,14.5609,14.6628,31900.0],["1998-06-25",14.6119,14.7137,14.3573,14.3573,15300.0],["1998-06-26",14.4082,14.4591,13.6954,13.8482,45100.0],["1998-06-29",13.95,14.6628,13.8482,14.2555,121700.0],["1998-06-30",14.2555,14.2555,13.0336,13.0336,46700.0],["1998-07-01",13.5427,14.1536,13.5427,13.8991,160300.0],["1998-07-02",13.7973,14.1537,13.7973,13.95,86100.0],["1998-07-06",14.0518,14.7646,14.0518,14.6628,46100.0],["1998-07-07",14.7137,15.0701,14.51,14.9683,43900.0],["1998-07-08",15.0192,15.0192,14.9173,14.9683,8600.0],["1998-07-09",14.8664,14.9173,14.51,14.6119,20300.0],["1998-07-10",14.51,14.6119,14.3573,14.5609,44800.0],["1998-07-13",14.5609,14.6119,14.5609,14.5609,900.0],["1998-07-14",14.7137,14.8155,14.1536,14.2046,206400.0],["1998-07-15",14.2555,14.51,14.1537,14.4591,26600.0],["1998-07-16",14.4591,14.561,14.2555,14.4082,12900.0],["1998-07-17",14.4591,14.4591,13.8482,14.3064,25700.0],["1998-07-20",14.51,14.6119,14.3573,14.4082,14100.0],["1998-07-21",14.4591,14.6628,14.3573,14.6628,16900.0],["1998-07-22",14.8664,15.0192,14.5609,14.5609,131700.0],["1998-07-23",14.51,14.5609,14.0518,14.2046,406900.0],["1998-07-24",14.2555,14.51,13.6445,13.8482,103400.0],["1998-07-27",13.7973,14.0518,13.6954,13.8482,26300.0],["1998-07-28",13.7464,13.8482,13.4409,13.4409,17300.0],["1998-07-29",13.4409,13.5427,13.2372,13.3391,33100.0],["1998-07-30",13.3391,13.39,12.8299,12.8299,25800.0],["1998-07-31",12.9827,12.9827,12.1172,12.219,81900.0],["1998-08-03",12.219,12.219,11.4553,11.608,82000.0],["1998-08-04",11.4044,11.4044,11.0989,11.3535,89700.0],["1998-08-05",11.3535,11.8626,10.9971,11.8626,145500.0],["1998-08-06",11.9135,12.3208,11.8117,12.219,63200.0],["1998-08-07",12.2699,12.3208,11.8626,11.8626,37400.0],["1998-08-10",11.9135,12.4226,11.8117,12.2699,67300.0],["1998-08-11",12.219,12.219,11.4553,11.608,51600.0],["1998-08-12",11.7099,12.4226,11.7099,12.1681,99800.0],["1998-08-13",12.219,12.4735,12.0662,12.1681,80000.0],["1998-08-14",12.219,12.219,11.8626,11.9135,50000.0],["1998-08-17",11.8117,12.5245,11.8117,12.3208,110800.0],["1998-08-18",12.3717,12.4226,12.0153,12.1681,64500.0],["1998-08-19",12.1172,12.4226,11.9644,12.1172,25600.0],["1998-08-20",12.1172,12.3208,12.1172,12.1681,2800.0],["1998-08-21",12.1681,12.1681,11.2007,11.5062,23300.0],["1998-08-24",11.7099,11.9644,11.608,11.608,16900.0],["1998-08-25",11.6589,11.8117,11.5062,11.8117,6000.0],["1998-08-26",11.7099,11.7099,11.4044,11.4044,4300.0],["1998-08-27",11.3535,11.8117,11.0989,11.4044,35100.0],["1998-08-28",11.5062,11.5062,10.488,10.488,57000.0],["1998-08-31",10.488,10.5389,9.6734,9.6734,20400.0],["1998-09-01",9.4697,9.5715,9.317,9.3679,32200.0],["1998-09-02",9.2661,9.6734,9.2661,9.4697,18200.0],["1998-09-03",9.5206,9.5715,9.3679,9.3679,36700.0],["1998-09-04",9.3679,9.5206,9.3679,9.5206,17400.0],["1998-09-08",9.6224,10.0297,9.6224,9.6734,18400.0],["1998-09-09",9.6734,9.7752,9.6734,9.7752,6000.0],["1998-09-10",9.7752,9.7752,9.5715,9.7243,6400.0],["1998-09-11",9.5715,9.877,9.5715,9.877,14800.0],["1998-09-14",9.877,9.9788,9.7752,9.9788,17400.0],["1998-09-15",9.9788,10.0297,9.7752,9.7752,10100.0],["1998-09-16",9.7243,9.7243,9.6734,9.6734,2600.0],["1998-09-17",9.6734,9.6734,9.3679,9.3679,4700.0],["1998-09-18",9.4188,9.5206,9.3679,9.5206,13800.0],["1998-09-21",9.6224,9.6734,9.5206,9.5715,5200.0],["1998-09-22",9.6224,9.7752,9.6224,9.7752,10300.0],["1998-09-23",9.7243,10.3861,9.7243,10.3861,12600.0],["1998-09-24",10.3861,11.4044,10.3861,11.2007,80500.0],["1998-09-25",10.9971,11.3026,10.9971,11.2007,35000.0],["1998-09-28",11.2007,11.3026,10.9971,11.2007,118500.0],["1998-09-29",11.4044,12.219,11.4044,12.0662,16000.0],["1998-09-30",11.9644,12.219,11.608,12.219,35800.0],["1998-10-01",12.219,12.219,11.4044,11.4044,13300.0],["1998-10-02",11.3535,11.4553,10.9971,11.3026,5300.0],["1998-10-05",11.1498,11.5062,11.048,11.5062,108900.0],["1998-10-06",11.4044,11.7608,11.3535,11.7608,9600.0],["1998-10-07",11.7099,11.8117,11.4044,11.6589,19800.0],["1998-10-08",11.5062,11.5062,10.5389,11.2007,38800.0],["1998-10-09",11.2007,11.2007,10.8443,10.8443,10400.0],["1998-10-12",10.8953,11.0989,10.8443,10.9462,2300.0],["1998-10-13",10.8443,10.9971,10.7934,10.9971,7800.0],["1998-10-14",10.9462,10.9462,10.7425,10.7425,8600.0],["1998-10-15",10.6916,11.608,10.6916,11.608,16300.0],["1998-10-16",11.7099,11.7099,11.3535,11.4553,9800.0],["1998-10-19",11.3535,11.5062,11.3535,11.4553,9300.0],["1998-10-20",11.5062,12.3208,11.5062,12.219,25500.0],["1998-10-21",12.3208,12.9827,12.219,12.219,32500.0],["1998-10-22",12.219,12.8808,12.1681,12.8299,21100.0],["1998-10-23",12.779,12.779,12.4226,12.4226,6300.0],["1998-10-26",12.4735,13.2372,12.4735,13.1863,23400.0],["1998-10-27",13.2372,13.5427,13.0336,13.5427,79100.0],["1998-10-28",13.4409,13.8991,13.4409,13.8991,30700.0],["1998-10-29",13.8991,14.3064,13.8991,14.2046,77200.0],["1998-10-30",13.6445,14.0009,13.1354,13.95,52100.0],["1998-11-02",13.7973,14.1536,13.7463,13.7463,28600.0],["1998-11-03",13.6445,13.6445,13.5936,13.5936,6000.0],["1998-11-04",13.4409,13.4409,13.0336,13.2881,16400.0],["1998-11-05",13.3391,14.3064,13.3391,13.95,20100.0],["1998-11-06",13.8482,14.0518,13.7464,14.0518,7700.0],["1998-11-09",14.0009,14.2555,14.0009,14.0518,28900.0],["1998-11-10",14.0009,14.7646,13.95,14.6628,24000.0],["1998-11-11",14.6628,14.6628,14.4591,14.4591,12600.0],["1998-11-12",14.4591,14.4591,13.95,13.95,44800.0],["1998-11-13",13.7973,13.7973,13.0845,13.1354,19900.0],["1998-11-16",13.1354,13.1354,12.9318,13.0845,7600.0],["1998-11-17",13.0336,13.1863,13.0336,13.1863,3200.0],["1998-11-18",13.1354,13.1354,12.9318,13.0845,8600.0],["1998-11-19",13.1863,13.3391,13.1863,13.2372,6500.0],["1998-11-20",13.0336,13.39,13.0336,13.39,7600.0],["1998-11-23",13.39,13.4409,13.2881,13.2881,4600.0],["1998-11-24",13.1863,13.6954,12.9827,13.5936,17700.0],["1998-11-25",13.4409,14.0518,13.4409,13.95,1900.0],["1998-11-27",13.8482,14.0518,13.8482,14.0518,2300.0],["1998-11-30",13.95,14.0518,13.95,14.0518,7300.0],["1998-12-01",13.8991,14.3064,13.8991,14.3064,4500.0],["1998-12-02",14.4082,15.0192,14.4082,14.7137,50600.0],["1998-12-03",14.6628,14.6628,14.4591,14.4591,14300.0],["1998-12-04",14.3573,14.3573,14.2555,14.3064,8600.0],["1998-12-07",15.0192,15.0701,14.4082,14.9683,46000.0],["1998-12-08",15.9865,16.0374,15.8338,15.9865,42300.0],["1998-12-09",15.9356,15.9356,15.3246,15.3246,8700.0],["1998-12-10",15.121,15.2228,14.8664,15.2228,14400.0],["1998-12-11",15.2737,15.3246,15.0701,15.0701,3000.0],["1998-12-14",14.9173,14.9173,14.6628,14.7646,10300.0],["1998-12-15",14.6628,14.7137,14.4082,14.6119,8700.0],["1998-12-16",14.6628,14.6628,14.51,14.6628,32300.0],["1998-12-17",14.4591,14.7646,14.3573,14.7646,13500.0],["1998-12-18",14.7646,14.8155,14.6628,14.8155,8600.0],["1998-12-21",14.7646,15.2737,14.7646,15.2737,6900.0],["1998-12-22",15.1719,16.292,15.1719,16.1902,34200.0],["1998-12-23",16.0883,19.3467,15.7829,19.1431,88800.0],["1998-12-24",18.9394,20.0086,18.8376,19.5504,20200.0],["1998-12-28",19.5504,19.5504,18.3794,18.7358,62700.0],["1998-12-29",18.7358,19.0412,18.7358,19.0412,41400.0],["1998-12-30",19.1431,20.1104,19.0922,20.0086,44400.0],["1998-12-31",20.0086,21.1796,20.0086,21.1796,24200.0],["1999-01-04",21.3832,21.9942,20.2122,20.365,60700.0],["1999-01-05",20.1613,20.925,19.9068,20.925,8100.0],["1999-01-06",21.0777,21.3832,20.7723,20.7723,28200.0],["1999-01-07",20.6704,20.8741,20.4668,20.6195,34600.0],["1999-01-08",20.5177,20.8741,20.4668,20.5177,8200.0],["1999-01-11",20.365,20.8741,20.2631,20.8741,6700.0],["1999-01-12",20.8741,21.7905,20.8741,21.1796,18200.0],["1999-01-13",20.9759,21.9942,20.7723,21.9942,19500.0],["1999-01-14",22.1978,24.438,22.1978,23.0633,113200.0],["1999-01-15",23.2161,23.2161,22.9106,22.9106,23000.0],["1999-01-19",23.1142,23.6234,23.1142,23.6234,39100.0],["1999-01-20",23.827,23.827,22.9106,23.1651,25700.0],["1999-01-21",23.267,23.267,22.8088,23.0124,11200.0],["1999-01-22",23.2161,23.2161,22.1469,22.6051,32400.0],["1999-01-25",22.6051,22.6051,22.096,22.2996,8400.0],["1999-01-26",22.2996,23.6743,22.2996,23.1651,17200.0],["1999-01-27",22.9615,23.1651,22.656,23.1651,15100.0],["1999-01-28",23.1652,23.4197,23.0633,23.2161,42500.0],["1999-01-29",23.2161,23.267,22.8597,23.2161,12500.0],["1999-02-01",23.0633,23.0633,22.6051,23.0124,10100.0],["1999-02-02",22.8597,23.0124,21.9942,22.7578,47100.0],["1999-02-03",22.9615,23.2161,22.6051,22.656,12700.0],["1999-02-04",22.8088,23.2161,22.6051,23.1142,40400.0],["1999-02-05",23.1142,23.1142,22.8088,22.8088,7200.0],["1999-02-08",22.8088,22.8088,22.5033,22.5542,11900.0],["1999-02-09",22.4524,22.4524,21.9942,22.0451,7100.0],["1999-02-10",21.9432,21.9432,20.7723,20.7723,17900.0],["1999-02-11",20.6704,21.1287,20.5177,21.1287,41900.0],["1999-02-12",21.0268,21.0268,20.5177,20.5686,5300.0],["1999-02-16",20.5686,20.7723,20.5686,20.5686,9000.0],["1999-02-17",20.5686,20.6704,20.4159,20.4159,5700.0],["1999-02-18",19.5504,19.8558,19.5504,19.6522,22600.0],["1999-02-19",19.754,19.8049,18.7358,18.7358,34200.0],["1999-02-22",18.8376,18.8376,18.7358,18.7358,28300.0],["1999-02-23",18.8376,18.8885,18.4812,18.5321,16200.0],["1999-02-24",18.4812,18.6849,18.4303,18.4303,9600.0],["1999-02-25",18.3285,18.4812,18.3285,18.4812,6800.0],["1999-02-26",18.8885,20.6195,18.7358,20.5177,35700.0],["1999-03-01",20.4159,20.4668,19.2449,19.2449,24700.0],["1999-03-02",19.0412,19.194,19.0412,19.0412,1112900.0],["1999-03-03",19.0413,19.1431,19.0413,19.0922,116200.0],["1999-03-04",19.0412,19.2449,18.3794,18.4812,127200.0],["1999-03-05",18.4812,19.0921,18.1757,18.6848,69400.0],["1999-03-08",18.8885,19.0412,18.583,19.0412,38800.0],["1999-03-09",19.0922,19.2958,18.6849,18.7358,57000.0],["1999-03-10",18.7867,19.2449,18.7358,18.9903,52600.0],["1999-03-11",18.7867,18.8376,18.6339,18.6339,92700.0],["1999-03-12",18.5321,19.0412,18.1757,18.7358,27000.0],["1999-03-15",18.7358,18.7358,18.3285,18.6848,69600.0],["1999-03-16",18.6849,18.6849,18.0739,18.1248,19200.0],["1999-03-17",18.1248,18.8376,17.3611,18.4812,73100.0],["1999-03-18",18.4812,18.5321,17.7684,17.8193,16400.0],["1999-03-19",17.5139,17.5139,16.9029,17.2084,43400.0],["1999-03-22",17.1066,17.2593,15.9865,15.9865,26700.0],["1999-03-23",15.9865,15.9865,15.121,15.5792,61700.0],["1999-03-24",15.4774,15.8847,14.9173,15.7319,66300.0],["1999-03-25",15.6301,15.681,15.2228,15.681,23100.0],["1999-03-26",15.7828,17.1066,15.3755,16.8011,54300.0],["1999-03-29",16.7502,16.9538,16.2411,16.4447,24100.0],["1999-03-30",17.1066,18.6339,17.1066,18.3285,74200.0],["1999-03-31",18.3285,20.0086,18.3285,20.0086,96700.0],["1999-04-01",20.0086,20.0086,19.0412,19.194,37600.0],["1999-04-05",18.9903,19.3467,18.5321,18.6339,65300.0],["1999-04-06",18.6339,18.6339,17.9721,17.9721,41200.0],["1999-04-07",17.9721,18.4812,17.5139,18.2266,37400.0],["1999-04-08",18.2266,18.4303,17.6666,18.0739,56900.0],["1999-04-09",17.9212,18.5321,17.7684,18.4812,34900.0],["1999-04-12",18.3285,19.4485,18.3285,19.3976,39100.0],["1999-04-13",19.6013,20.3141,19.6013,19.8558,56500.0],["1999-04-14",19.9577,21.0777,19.9577,20.7723,29400.0],["1999-04-15",21.1796,21.1796,20.4668,20.5686,55600.0],["1999-04-16",20.365,20.8741,20.365,20.6704,58200.0],["1999-04-19",21.1796,21.3832,20.365,20.365,42500.0],["1999-04-20",20.1613,20.1613,19.5504,19.6522,25000.0],["1999-04-21",19.4485,20.2122,18.9903,20.2122,29000.0],["1999-04-22",20.2631,20.8232,19.5504,20.7214,27900.0],["1999-04-23",20.925,21.2305,20.5177,21.2305,41000.0],["1999-04-26",21.0268,21.0777,20.9759,21.0777,7600.0],["1999-04-27",21.0268,21.2305,21.0268,21.2305,10400.0],["1999-04-28",21.1287,21.7396,21.1287,21.6887,29000.0],["1999-04-29",21.6378,21.9433,20.6195,21.2814,86000.0],["1999-04-30",21.2305,21.3832,20.4668,20.9759,13100.0],["1999-05-03",20.7723,21.1796,20.7723,20.9759,20600.0],["1999-05-04",20.9759,21.7396,20.9759,21.1796,59500.0],["1999-05-05",21.1286,21.5359,19.6013,19.9577,30900.0],["1999-05-06",19.8558,20.2122,19.754,20.2122,5700.0],["1999-05-07",20.365,20.365,19.2449,19.2449,19800.0],["1999-05-10",19.1431,19.9577,19.1431,19.754,39600.0],["1999-05-11",19.6522,20.365,19.6522,20.365,10400.0],["1999-05-12",20.1613,20.1613,19.754,19.8558,23400.0],["1999-05-13",19.9577,20.2122,19.4485,19.4995,10200.0],["1999-05-14",19.2958,19.5504,18.6849,19.5504,50200.0],["1999-05-17",19.5504,19.5504,19.2449,19.4485,28200.0],["1999-05-18",19.4994,19.7031,19.194,19.6522,10100.0],["1999-05-19",19.5504,19.5504,19.194,19.194,12600.0],["1999-05-20",19.194,19.3976,19.194,19.2449,32300.0],["1999-05-21",19.0922,19.194,18.8376,19.194,17100.0],["1999-05-24",19.194,19.2449,18.8376,18.8885,7000.0],["1999-05-25",18.8376,18.8376,18.7358,18.7867,12100.0],["1999-05-26",18.7867,19.4995,18.7358,19.4995,15900.0],["1999-05-27",19.2958,19.2958,19.194,19.194,8300.0],["1999-05-28",19.2449,20.3141,19.2449,20.2122,15800.0],["1999-06-01",20.365,20.4668,19.8049,19.9068,16700.0],["1999-06-02",19.754,20.1104,19.6522,19.6522,9700.0],["1999-06-03",19.7031,20.3141,19.7031,20.2122,7800.0],["1999-06-04",20.2122,21.0268,20.2122,20.6704,15200.0],["1999-06-07",20.6195,20.6195,20.2631,20.365,3600.0],["1999-06-08",20.2122,21.1287,20.2122,20.2631,14000.0],["1999-06-09",19.9577,20.0595,19.5504,19.6522,31000.0],["1999-06-10",19.4995,19.4995,19.3467,19.3976,6400.0],["1999-06-11",19.3467,19.5504,19.2958,19.2958,29600.0],["1999-06-14",19.3976,19.754,19.3976,19.3976,7500.0],["1999-06-15",19.3467,19.3467,18.6849,19.2449,49300.0],["1999-06-16",19.1431,19.1431,18.4812,18.6339,31900.0],["1999-06-17",18.5321,18.5321,17.9721,17.9721,26100.0],["1999-06-18",17.5139,18.2267,17.5139,18.1248,64900.0],["1999-06-21",18.2266,18.2266,17.9212,18.0739,5900.0],["1999-06-22",17.9212,17.9212,17.7175,17.7175,2200.0],["1999-06-23",17.6666,17.8703,17.3611,17.412,24100.0],["1999-06-24",17.3102,17.6666,17.3102,17.463,16600.0],["1999-06-25",17.5139,17.5139,17.463,17.5139,6900.0],["1999-06-28",17.5139,17.5139,17.3611,17.463,49000.0],["1999-06-29",17.3611,17.463,17.3102,17.412,63200.0],["1999-06-30",17.3102,17.3102,16.852,17.2084,108900.0],["1999-07-01",17.412,17.412,16.9538,16.9538,87200.0],["1999-07-02",16.7502,17.1575,16.3429,16.5974,15600.0],["1999-07-06",16.4956,16.4956,15.9865,16.3429,36600.0],["1999-07-07",16.292,16.292,15.7828,16.0374,52000.0],["1999-07-08",15.7319,16.6993,15.7319,16.6993,56400.0],["1999-07-09",16.5465,16.9029,16.5465,16.852,23900.0],["1999-07-12",16.7502,17.1066,16.3429,16.3429,31600.0],["1999-07-13",16.3429,16.4956,16.1392,16.3938,10800.0],["1999-07-14",16.3429,18.7867,16.3429,18.7358,30100.0],["1999-07-15",19.1431,20.7723,19.1431,20.7723,41600.0],["1999-07-16",20.365,20.365,19.4485,19.5504,20800.0],["1999-07-19",19.3467,19.3976,18.6849,18.8885,26600.0],["1999-07-20",18.6849,19.1431,18.5321,18.9903,29200.0],["1999-07-21",18.9903,19.0412,18.9394,19.0412,7700.0],["1999-07-22",18.8376,19.194,18.583,19.194,15600.0],["1999-07-23",18.9903,19.2958,18.7358,19.194,17100.0],["1999-07-26",19.0412,19.0412,18.5321,18.8376,18300.0],["1999-07-27",18.6849,18.7358,18.6339,18.7358,11300.0],["1999-07-28",18.4303,18.7358,18.3794,18.7358,18800.0],["1999-07-29",18.583,18.583,17.7684,17.7684,9400.0],["1999-07-30",17.9721,18.0739,17.6666,17.8703,8200.0],["1999-08-02",17.6666,17.9721,17.5139,17.7175,11400.0],["1999-08-03",17.7175,17.7175,17.0557,17.2084,16500.0],["1999-08-04",17.1066,17.1066,16.852,16.9538,4200.0],["1999-08-05",16.9538,16.9538,16.852,16.852,4700.0],["1999-08-06",16.7502,16.7502,16.5974,16.5974,5900.0],["1999-08-09",16.5974,16.5974,16.292,16.292,20900.0],["1999-08-10",16.1902,16.292,15.6301,16.292,13300.0],["1999-08-11",16.1901,16.2411,15.5283,15.681,28300.0],["1999-08-12",15.4774,16.0883,15.4774,16.0883,26900.0],["1999-08-13",15.9865,15.9865,15.6301,15.681,23900.0],["1999-08-16",15.5792,16.1902,15.5792,16.1392,12800.0],["1999-08-17",16.1392,16.1901,15.681,15.8847,64200.0],["1999-08-18",15.8847,15.9356,15.8338,15.8338,10000.0],["1999-08-19",15.7319,15.9356,15.7319,15.7319,31500.0],["1999-08-20",15.8338,15.8847,15.5792,15.5792,8700.0],["1999-08-23",15.8847,16.3938,15.8338,16.1902,60200.0],["1999-08-24",16.0883,17.9212,16.0883,17.9212,24200.0],["1999-08-25",17.9212,18.1248,17.3102,17.3102,48300.0],["1999-08-26",17.1575,17.3102,16.9029,16.9029,32700.0],["1999-08-27",16.7502,16.9029,16.4447,16.4956,10300.0],["1999-08-30",16.3938,16.3938,15.1719,15.2228,19100.0],["1999-08-31",15.2228,15.2228,14.8664,15.0701,20500.0],["1999-09-01",15.1719,15.4774,15.0701,15.4774,12000.0],["1999-09-02",15.3756,16.0883,15.3756,15.7829,11500.0],["1999-09-03",15.9865,15.9865,15.3246,15.7829,18000.0],["1999-09-07",15.681,16.5974,15.2737,16.5974,13300.0],["1999-09-08",16.3938,16.6993,16.1392,16.5974,14900.0],["1999-09-09",16.3938,17.1066,16.3429,17.1066,10300.0],["1999-09-10",16.9029,18.023,16.8011,18.023,12700.0],["1999-09-13",17.8193,18.2266,17.6666,17.8703,13900.0],["1999-09-14",17.6666,17.7175,17.2593,17.2593,7000.0],["1999-09-15",17.3102,17.3102,16.8011,16.9029,9700.0],["1999-09-16",16.6993,17.1066,16.6993,16.9538,13800.0],["1999-09-17",16.7502,16.852,16.6484,16.8011,7000.0],["1999-09-20",16.6993,16.7502,16.6993,16.7502,18200.0],["1999-09-21",16.5974,16.5974,15.8847,15.8847,11800.0],["1999-09-22",15.8847,16.2411,15.8847,15.9865,6000.0],["1999-09-23",15.9865,15.9865,15.4265,15.4774,16000.0],["1999-09-24",15.3755,15.3755,14.4591,14.6119,38500.0],["1999-09-27",15.1719,15.9356,15.1719,15.4774,480700.0],["1999-09-28",15.3756,15.4265,14.9683,15.0701,190700.0],["1999-09-29",15.0192,15.1719,14.9173,15.0701,73600.0],["1999-09-30",15.0701,15.0701,14.8664,14.9173,98200.0],["1999-10-01",14.8155,14.8664,14.4591,14.5609,38600.0],["1999-10-04",13.8482,13.95,13.6445,13.8482,69300.0],["1999-10-05",13.6954,13.6954,13.339,13.39,92900.0],["1999-10-06",13.39,13.39,12.9318,12.9827,27600.0],["1999-10-07",13.0336,13.0336,10.9971,11.8626,247900.0],["1999-10-08",11.9644,13.6445,11.048,13.4409,131300.0],["1999-10-11",13.4409,14.2555,13.0845,13.5936,43400.0],["1999-10-12",13.7973,14.0009,13.4918,13.6445,49300.0],["1999-10-13",13.4409,14.6628,13.2881,14.4591,85500.0],["1999-10-14",14.4591,14.4591,13.7973,13.7973,84800.0],["1999-10-15",13.8482,13.8482,13.6445,13.7463,82200.0],["1999-10-18",13.7464,13.7464,13.0336,13.0336,7500.0],["1999-10-19",12.9318,12.9318,12.5245,12.5754,4800.0],["1999-10-20",12.5754,12.5754,12.0153,12.1172,68100.0],["1999-10-21",12.0153,12.4735,11.8117,12.4735,60200.0],["1999-10-22",12.3717,13.1354,12.3717,13.0336,27600.0],["1999-10-25",13.0336,13.0336,12.9827,13.0336,55500.0],["1999-10-26",13.0336,14.0518,13.0336,14.0518,58500.0],["1999-10-27",14.2555,14.9682,14.1027,14.2046,31400.0],["1999-10-28",14.1537,14.2555,12.9318,13.3391,90000.0],["1999-10-29",13.2881,14.0518,13.2881,13.6445,30000.0],["1999-11-01",13.5936,13.8482,13.5427,13.7973,12800.0],["1999-11-02",13.6954,13.8482,13.6954,13.7463,18800.0],["1999-11-03",13.6445,13.8482,13.0336,13.5936,11800.0],["1999-11-04",13.5936,14.6628,13.2881,14.6119,29300.0],["1999-11-05",14.51,14.51,13.5427,13.5936,32800.0],["1999-11-08",13.4918,13.5936,13.39,13.39,5100.0],["1999-11-09",13.5427,13.5936,13.2372,13.5936,43600.0],["1999-11-10",13.5936,13.5936,13.4409,13.5427,18800.0],["1999-11-11",13.4409,13.5936,13.4409,13.4918,7900.0],["1999-11-12",13.3391,13.5427,13.2372,13.3391,6400.0],["1999-11-15",13.2372,13.2881,13.1354,13.2881,12600.0],["1999-11-16",13.2372,13.2881,13.0336,13.2372,8800.0],["1999-11-17",13.1354,13.2881,13.0336,13.2881,34400.0],["1999-11-18",13.2372,13.4409,13.1354,13.2881,22500.0],["1999-11-19",13.1354,13.39,13.1354,13.2881,14500.0],["1999-11-22",13.1863,13.5936,13.1354,13.39,22800.0],["1999-11-23",13.2881,13.39,13.1354,13.2372,5600.0],["1999-11-24",13.0336,13.3391,12.219,12.9827,37200.0],["1999-11-26",12.8808,12.9318,12.6263,12.6263,8000.0],["1999-11-29",12.6263,12.6263,11.8117,12.1172,50000.0],["1999-11-30",12.0153,12.0662,11.7099,11.8117,71600.0],["1999-12-01",11.8117,12.3208,11.7608,12.3208,23700.0],["1999-12-02",12.219,12.9827,12.219,12.7281,13900.0],["1999-12-03",12.8299,13.3391,12.8299,13.0336,13500.0],["1999-12-06",13.1354,13.5936,13.1354,13.39,11800.0],["1999-12-07",13.3391,13.4409,13.3391,13.3391,8200.0],["1999-12-08",13.3391,13.7463,13.3391,13.7463,31500.0],["1999-12-09",13.8482,13.95,12.9318,12.9318,31700.0],["1999-12-10",12.8299,12.8299,12.4226,12.6772,9400.0],["1999-12-13",12.6263,12.6263,12.219,12.4226,5500.0],["1999-12-14",12.3208,12.3717,12.0662,12.1681,4000.0],["1999-12-15",12.1172,12.1681,11.8117,11.9644,18100.0],["1999-12-16",12.0153,12.219,11.8117,11.8117,20100.0],["1999-12-17",11.7099,12.0153,11.0989,11.608,100300.0],["1999-12-20",10.7934,10.8953,10.3861,10.5389,74300.0],["1999-12-21",10.5898,10.9971,10.5898,10.7934,20500.0],["1999-12-22",10.7934,11.0989,10.6916,10.8443,16700.0],["1999-12-23",10.6916,10.9462,10.6407,10.8953,26400.0],["1999-12-27",10.9462,10.9971,10.6407,10.6407,11700.0],["1999-12-28",10.6407,10.8953,10.6407,10.7552,13500.0],["1999-12-29",10.8953,11.5062,10.7934,11.4553,33400.0],["1999-12-30",11.3535,11.5062,11.1498,11.1498,118600.0],["1999-12-31",11.0989,11.3535,10.9971,11.3535,14100.0],["2000-01-03",11.3535,11.3535,10.7934,10.9462,14000.0],["2000-01-04",10.7425,10.9971,10.6916,10.9971,10200.0],["2000-01-05",10.8953,10.9971,10.6407,10.8953,4800.0],["2000-01-06",10.7934,10.8953,10.6407,10.8443,8400.0],["2000-01-07",10.7425,11.3535,10.7425,11.3535,19000.0],["2000-01-10",11.3026,11.3535,10.9971,11.048,17200.0],["2000-01-11",10.8443,11.2516,10.7934,11.2516,49700.0],["2000-01-12",11.1498,11.2007,10.7934,10.9462,8000.0],["2000-01-13",10.8443,11.4044,10.8443,11.3026,20300.0],["2000-01-14",11.3026,11.4044,10.9971,11.2007,7700.0],["2000-01-18",11.2007,11.2007,10.8443,10.9462,11200.0],["2000-01-19",10.8443,11.4044,10.8443,11.3026,69700.0],["2000-01-20",11.3026,11.4044,11.0989,11.2007,39100.0],["2000-01-21",11.0989,11.1498,10.8953,11.1498,20000.0],["2000-01-24",11.048,11.2007,10.8953,10.9462,17600.0],["2000-01-25",10.6407,10.7934,10.5898,10.6916,16900.0],["2000-01-26",10.5898,10.6407,9.7752,9.7752,112700.0],["2000-01-27",10.0807,10.5898,9.7752,10.5898,44900.0],["2000-01-28",10.488,10.6407,10.0807,10.6407,30000.0],["2000-01-31",10.5898,10.5898,10.0807,10.1316,8300.0],["2000-02-01",10.0297,10.0297,9.4697,9.9279,36700.0],["2000-02-02",9.8261,9.9279,9.6734,9.9279,9500.0],["2000-02-03",9.9279,10.1825,9.8261,9.8261,39000.0],["2000-02-04",9.877,9.877,9.5715,9.7243,28000.0],["2000-02-07",9.5206,9.6224,8.7569,8.8588,89500.0],["2000-02-08",8.7569,9.5206,8.7569,9.4697,65000.0],["2000-02-09",9.4697,9.5206,8.1969,8.4005,76300.0],["2000-02-10",8.4005,9.1642,8.4005,8.7569,31100.0],["2000-02-11",8.6551,8.6551,8.5024,8.5533,9300.0],["2000-02-14",8.5533,8.9097,8.5533,8.9097,16000.0],["2000-02-15",9.1133,10.0807,9.1133,10.0807,48000.0],["2000-02-16",10.3352,11.0989,10.3352,10.9971,108500.0],["2000-02-17",11.4044,11.7608,10.0807,10.3861,46700.0],["2000-02-18",10.488,10.488,9.5715,9.6734,22400.0],["2000-02-22",9.5715,9.7752,9.317,9.4697,19900.0],["2000-02-23",9.5715,9.5715,8.5533,8.6551,49900.0],["2000-02-24",8.6042,8.9606,8.4515,8.4515,25100.0],["2000-02-25",8.4515,8.8078,8.4005,8.5533,7000.0],["2000-02-28",8.6551,9.0115,8.6551,8.7569,88600.0],["2000-02-29",8.8588,8.9606,7.9423,7.9423,82000.0],["2000-03-01",8.146,9.0624,7.7387,9.0624,50400.0],["2000-03-02",9.1642,10.9971,9.0115,10.3861,64200.0],["2000-03-03",10.7934,11.9135,10.7934,11.2516,229100.0],["2000-03-06",11.4044,11.5062,11.1498,11.1498,78800.0],["2000-03-07",11.2516,11.3535,10.7425,10.9971,114100.0],["2000-03-08",11.0989,11.3026,10.7934,10.9971,35200.0],["2000-03-09",10.8953,10.9971,10.437,10.5389,60600.0],["2000-03-10",10.7934,10.8953,10.1825,10.3861,51200.0],["2000-03-13",10.1825,10.2843,9.9788,10.1825,34300.0],["2000-03-14",10.0807,11.1498,9.9788,10.5898,59400.0],["2000-03-15",10.5898,10.6407,10.1316,10.488,35500.0],["2000-03-16",10.3861,10.7425,10.3861,10.5389,22500.0],["2000-03-17",10.488,10.5898,10.2843,10.437,19800.0],["2000-03-20",10.2334,10.2334,9.9279,9.9279,30800.0],["2000-03-21",9.6224,10.2843,9.6224,9.9279,36900.0],["2000-03-22",10.0807,10.8953,10.0807,10.3861,22300.0],["2000-03-23",10.488,10.5389,10.1825,10.1825,29300.0],["2000-03-24",10.0807,10.1825,9.9788,9.9788,24200.0],["2000-03-27",9.9788,10.3861,9.9788,10.1316,67800.0],["2000-03-28",10.0297,10.1825,9.7243,9.7243,18200.0],["2000-03-29",9.8261,9.8261,9.4697,9.6734,29100.0],["2000-03-30",10.2843,10.2843,9.7752,9.8261,27100.0],["2000-03-31",9.8261,9.877,9.4697,9.4697,52500.0],["2000-04-03",9.4188,9.6224,9.4188,9.6224,13300.0],["2000-04-04",9.6224,9.6734,8.6551,9.0624,52600.0],["2000-04-05",8.9606,9.3679,8.7569,9.3679,120800.0],["2000-04-06",9.4697,10.3861,9.4697,9.9279,57000.0],["2000-04-07",9.9788,10.5389,9.8261,10.3861,55700.0],["2000-04-10",10.437,10.7425,10.2843,10.2843,41500.0],["2000-04-11",9.5715,10.1825,9.5715,10.0297,16900.0],["2000-04-12",9.9279,10.0297,9.7752,9.9279,14600.0],["2000-04-13",9.8261,10.0807,9.6734,9.877,60200.0],["2000-04-14",9.9279,9.9279,9.1642,9.4188,44100.0],["2000-04-17",9.317,9.5715,8.5533,9.4697,56900.0],["2000-04-18",9.2661,9.9279,9.1642,9.5715,23700.0],["2000-04-19",9.5715,9.5715,9.4188,9.5206,19800.0],["2000-04-20",9.5206,9.5206,9.0115,9.0115,17900.0],["2000-04-24",9.1133,9.5206,9.0624,9.0624,34300.0],["2000-04-25",8.9606,8.9606,8.6042,8.8588,13900.0],["2000-04-26",8.9606,9.5715,8.8588,9.5206,22900.0],["2000-04-27",9.0115,9.5715,9.0115,9.4188,144000.0],["2000-04-28",9.4697,9.6734,9.0624,9.6734,257800.0],["2000-05-01",9.7752,10.8443,9.7752,10.5389,62100.0],["2000-05-02",10.1316,10.5389,9.8261,10.488,37900.0],["2000-05-03",10.3861,10.6916,10.1825,10.6916,30400.0],["2000-05-04",10.7934,12.5754,10.7934,12.5754,89700.0],["2000-05-05",12.6772,13.7464,12.6772,13.4409,153500.0],["2000-05-08",13.4409,13.4409,11.2516,11.3535,129900.0],["2000-05-09",11.4044,12.6263,10.7934,11.1498,76000.0],["2000-05-10",11.048,11.1498,10.0807,10.2843,114400.0],["2000-05-11",10.3861,10.488,9.877,9.9279,59300.0],["2000-05-12",9.877,10.0297,9.5715,9.7243,67400.0],["2000-05-15",9.8261,10.2334,9.4697,9.7752,29700.0],["2000-05-16",9.9788,10.2843,9.5206,9.5206,21000.0],["2000-05-17",9.6224,10.0807,9.5715,9.7752,18900.0],["2000-05-18",9.7752,10.1825,9.7752,9.8261,75600.0],["2000-05-19",9.7752,9.7752,9.0115,9.7752,39200.0],["2000-05-22",9.6734,9.7752,9.2661,9.7752,34600.0],["2000-05-23",9.6734,10.3861,9.6734,10.3861,140700.0],["2000-05-24",10.1825,10.2334,9.7752,9.877,48100.0],["2000-05-25",9.7752,9.7752,9.6224,9.7243,11700.0],["2000-05-26",9.6224,9.7243,9.3679,9.4697,13300.0],["2000-05-30",9.5206,9.5206,9.3679,9.4188,22900.0],["2000-05-31",9.4188,9.4697,9.3679,9.3679,20500.0],["2000-06-01",9.4188,9.9788,9.4188,9.9788,13900.0],["2000-06-02",9.9788,9.9788,9.5206,9.877,28800.0],["2000-06-05",9.7752,9.877,9.4697,9.5715,9300.0],["2000-06-06",9.5715,9.7752,9.317,9.7752,17800.0],["2000-06-07",9.6734,9.9279,9.4188,9.9279,12100.0],["2000-06-08",9.7243,9.7752,9.3679,9.4697,20400.0],["2000-06-09",9.4188,9.7752,9.4188,9.7752,5900.0],["2000-06-12",9.6734,9.7752,9.4188,9.7752,17000.0],["2000-06-13",9.5715,9.5715,9.2151,9.4188,11000.0],["2000-06-14",9.5206,9.6734,9.2661,9.6734,6800.0],["2000-06-15",9.5715,9.7243,9.4697,9.6224,18600.0],["2000-06-16",9.6734,10.2843,9.5206,10.2843,40700.0],["2000-06-19",10.1825,10.488,10.0297,10.1825,19900.0],["2000-06-20",10.0807,10.1825,9.7752,9.7752,45800.0],["2000-06-21",9.6734,9.7243,9.6224,9.7243,13900.0],["2000-06-22",9.6224,9.6224,9.4697,9.5206,8600.0],["2000-06-23",9.4188,9.4697,9.2661,9.4697,8800.0],["2000-06-26",9.3679,9.7243,9.317,9.7243,15500.0],["2000-06-27",9.6224,9.7243,9.2661,9.2661,6300.0],["2000-06-28",9.2661,9.7243,9.0115,9.7243,29700.0],["2000-06-29",9.6224,9.7243,9.0624,9.0624,37600.0],["2000-06-30",9.1642,9.7752,9.1642,9.7752,20900.0],["2000-07-03",9.6734,9.7243,9.6224,9.7243,10500.0],["2000-07-05",9.317,9.5715,8.8588,9.4697,23800.0],["2000-07-06",9.1642,9.5715,9.0624,9.2661,13200.0],["2000-07-07",9.1642,9.317,8.7569,8.8588,10800.0],["2000-07-10",8.8079,9.0624,8.8079,9.0624,13400.0],["2000-07-11",8.9606,8.9606,8.6551,8.8588,25700.0],["2000-07-12",8.7569,8.9606,8.7569,8.9097,10300.0],["2000-07-13",8.8079,8.9606,8.7569,8.8588,69500.0],["2000-07-14",8.9606,9.0624,8.8078,8.9606,12900.0],["2000-07-17",8.9606,9.0624,8.9097,8.9606,15200.0],["2000-07-18",8.9606,8.9606,8.8078,8.9606,13800.0],["2000-07-19",8.9606,8.9606,8.8078,8.8078,12700.0],["2000-07-20",8.7569,8.9097,8.7569,8.9097,13700.0],["2000-07-21",8.8079,8.9097,8.8079,8.8588,12700.0],["2000-07-24",8.7569,8.9606,8.7569,8.8078,21200.0],["2000-07-25",8.7569,8.9097,8.706,8.7569,12700.0],["2000-07-26",8.7569,8.9606,8.706,8.9606,31000.0],["2000-07-27",8.9606,9.877,8.8588,9.877,35900.0],["2000-07-28",9.877,9.877,9.0624,9.7752,24700.0],["2000-07-31",9.6734,9.7243,9.1133,9.7243,16000.0],["2000-08-01",9.6224,9.7243,9.0624,9.0624,13900.0],["2000-08-02",8.9606,9.317,8.6551,9.317,27900.0],["2000-08-03",9.2151,9.2151,8.9606,9.0115,23800.0],["2000-08-04",9.0115,9.0624,8.9606,8.9606,7300.0],["2000-08-07",8.9606,9.1133,8.9606,9.0624,26700.0],["2000-08-08",8.9606,9.0115,8.9097,8.9606,3500.0],["2000-08-09",8.8588,9.0115,8.7569,8.8588,20900.0],["2000-08-10",8.7569,8.9097,8.4515,8.6042,18800.0],["2000-08-11",8.5024,9.0115,8.2987,8.9606,19900.0],["2000-08-14",8.8588,8.9097,8.5533,8.706,14800.0],["2000-08-15",8.6042,8.9097,8.2478,8.8588,33500.0],["2000-08-16",8.7569,8.9606,8.7569,8.9606,13600.0],["2000-08-17",8.8588,9.1642,8.8588,8.9606,43000.0],["2000-08-18",8.8588,8.9606,8.7569,8.8588,38900.0],["2000-08-21",8.8588,8.9606,8.6551,8.9097,14900.0],["2000-08-22",9.0624,9.0624,8.8078,8.9097,12300.0],["2000-08-23",8.9606,9.1642,8.9606,9.1133,36000.0],["2000-08-24",9.1133,9.1133,9.0115,9.0624,13300.0],["2000-08-25",9.0624,9.0624,8.9606,9.0115,4100.0],["2000-08-28",8.9606,9.0115,8.9606,9.0115,15000.0],["2000-08-29",8.9606,9.0115,8.4515,8.9606,33100.0],["2000-08-30",8.9606,9.0115,8.4515,8.9097,22400.0],["2000-08-31",8.8588,8.9606,8.706,8.9606,21700.0],["2000-09-01",9.0115,9.0115,8.7569,9.0115,16000.0],["2000-09-05",8.9097,9.0115,8.9097,8.9606,15000.0],["2000-09-06",8.9097,8.9606,8.9097,8.9606,15600.0],["2000-09-07",8.8588,8.9606,8.8588,8.9606,25600.0],["2000-09-08",8.8588,8.9606,8.7569,8.9097,8900.0],["2000-09-11",8.9097,8.9606,8.7569,8.9097,20700.0],["2000-09-12",8.8078,8.8588,8.706,8.706,25600.0],["2000-09-13",8.6042,8.7569,8.5024,8.5533,41300.0],["2000-09-14",8.5533,8.706,8.2478,8.2987,47900.0],["2000-09-15",7.8914,8.146,7.7896,7.8914,62600.0],["2000-09-18",7.7896,8.5533,7.7896,8.4515,20900.0],["2000-09-19",8.5533,8.5533,8.3496,8.3496,91200.0],["2000-09-20",8.2478,8.3496,8.146,8.146,16900.0],["2000-09-21",8.0442,8.3496,8.0442,8.0442,25500.0],["2000-09-22",7.9423,8.146,7.9423,8.0442,14100.0],["2000-09-25",8.146,8.2987,8.0951,8.146,47200.0],["2000-09-26",8.0442,8.146,8.0442,8.146,1900.0],["2000-09-27",8.146,8.5533,8.146,8.5533,9100.0],["2000-09-28",8.4515,8.8588,8.4515,8.7569,27000.0],["2000-09-29",8.6551,8.8588,8.5533,8.8588,24900.0],["2000-10-02",8.7569,8.7569,8.5533,8.6042,13600.0],["2000-10-03",8.706,8.706,8.4515,8.4515,13400.0],["2000-10-04",8.3496,8.6551,8.3496,8.6551,9500.0],["2000-10-05",8.5533,8.5533,8.2478,8.2478,8300.0],["2000-10-06",8.2478,8.2987,7.9423,8.0442,14000.0],["2000-10-09",7.9933,8.0442,7.4332,7.6369,29000.0],["2000-10-10",7.6369,7.7896,7.4841,7.5859,15500.0],["2000-10-11",7.4841,7.8405,7.0259,7.535,51000.0],["2000-10-12",7.4332,7.6878,7.4332,7.535,16400.0],["2000-10-13",7.4332,7.7387,7.4332,7.7387,9100.0],["2000-10-16",7.6878,7.6878,7.3823,7.3823,26800.0],["2000-10-17",7.4332,8.0442,7.4332,7.6878,40400.0],["2000-10-18",7.586,8.3496,7.3823,8.3496,22900.0],["2000-10-19",8.146,8.146,7.8405,8.0951,20000.0],["2000-10-20",8.0951,8.146,7.7896,8.146,15500.0],["2000-10-23",8.146,8.146,7.9423,8.0442,21300.0],["2000-10-24",8.0951,8.146,8.0442,8.0951,70300.0],["2000-10-25",8.0442,8.146,7.7896,8.0442,22300.0],["2000-10-26",8.0442,8.146,7.9423,8.146,8500.0],["2000-10-27",8.0442,8.146,7.8405,8.0442,33600.0],["2000-10-30",7.9423,8.0442,7.8405,7.9423,10600.0],["2000-10-31",7.8914,8.146,7.8914,8.0951,20800.0],["2000-11-01",7.9932,7.9932,7.535,7.5859,54200.0],["2000-11-02",7.4841,7.7387,7.4332,7.6878,15800.0],["2000-11-03",7.5859,7.9932,7.5859,7.9932,8300.0],["2000-11-06",7.8914,7.9932,7.8405,7.8914,25000.0],["2000-11-07",7.7896,7.7896,7.535,7.6369,15200.0],["2000-11-08",7.535,7.6369,7.535,7.6369,38800.0],["2000-11-09",7.6369,7.6369,7.535,7.6369,34300.0],["2000-11-10",7.535,7.586,7.535,7.535,10800.0],["2000-11-13",7.3314,7.6369,7.3314,7.4841,81800.0],["2000-11-14",7.3314,7.6369,7.3314,7.6369,48100.0],["2000-11-15",7.535,7.8405,7.535,7.8405,9700.0],["2000-11-16",7.7387,7.8405,7.3314,7.4841,27900.0],["2000-11-17",7.586,7.6878,7.586,7.6369,12000.0],["2000-11-20",7.6369,7.7387,7.4841,7.5859,18200.0],["2000-11-21",7.5859,7.6369,7.3823,7.3823,14200.0],["2000-11-22",7.3823,7.4841,7.3823,7.4841,16200.0],["2000-11-24",7.4332,7.535,7.4332,7.535,8500.0],["2000-11-27",7.535,7.6369,7.3823,7.3823,27400.0],["2000-11-28",7.3823,7.586,7.3823,7.535,9500.0],["2000-11-29",7.4332,7.4841,7.3314,7.4841,10700.0],["2000-11-30",7.4841,7.535,7.3314,7.3314,20100.0],["2000-12-01",7.4332,7.6878,7.3314,7.4332,20300.0],["2000-12-04",7.3823,7.4332,7.3314,7.3314,10700.0],["2000-12-05",7.3314,7.4841,7.2805,7.3314,56100.0],["2000-12-06",7.3314,7.6369,7.3314,7.4841,8900.0],["2000-12-07",7.3823,7.7387,7.3823,7.4841,17700.0],["2000-12-08",7.535,7.6369,7.4841,7.535,15300.0],["2000-12-11",7.4332,7.6878,7.2296,7.6878,55800.0],["2000-12-12",7.5859,7.6369,7.3823,7.3823,17900.0],["2000-12-13",7.4332,7.6878,7.2296,7.3823,32500.0],["2000-12-14",7.2805,7.3314,7.0768,7.1277,67600.0],["2000-12-15",7.1277,7.3823,7.1277,7.1277,28900.0],["2000-12-18",7.1277,7.2296,6.7714,6.9241,60800.0],["2000-12-19",6.9241,7.0259,6.9241,6.975,33100.0],["2000-12-20",6.9241,7.0259,6.6186,6.7204,51200.0],["2000-12-21",6.6695,6.6695,6.5677,6.6186,50900.0],["2000-12-22",6.6186,6.975,6.6186,6.6695,40600.0],["2000-12-26",6.7714,6.9241,6.7204,6.7714,21300.0],["2000-12-27",6.7714,7.2296,6.7204,7.2296,49800.0],["2000-12-28",7.1277,7.3314,7.1277,7.3314,20100.0],["2000-12-29",7.2296,7.6369,6.6186,7.6369,65700.0],["2001-01-02",7.6369,7.6369,6.7204,6.9241,17100.0],["2001-01-03",6.8223,6.9241,6.6695,6.9241,14600.0],["2001-01-04",6.8223,7.0768,6.7204,6.9241,16600.0],["2001-01-05",6.8223,6.8223,6.6186,6.7204,16300.0],["2001-01-08",6.6695,6.7714,6.6695,6.6695,2800.0],["2001-01-09",6.6695,6.9241,6.6695,6.7204,53100.0],["2001-01-10",6.7204,6.7714,6.7204,6.7204,25000.0],["2001-01-11",6.7204,7.2296,6.7204,7.1787,121900.0],["2001-01-12",7.2805,7.6369,7.2805,7.4841,22600.0],["2001-01-16",7.586,7.7387,7.0259,7.0259,67000.0],["2001-01-17",6.9241,7.4332,6.9241,7.3314,14600.0],["2001-01-18",7.3314,7.7387,7.3314,7.7387,14700.0],["2001-01-19",7.7387,7.9423,7.7387,7.8405,11200.0],["2001-01-22",7.7387,8.3496,7.7387,8.2478,31200.0],["2001-01-23",8.0442,8.6551,8.0442,8.5533,19200.0],["2001-01-24",8.4515,8.5533,8.4515,8.5533,8700.0],["2001-01-25",8.4515,8.5024,8.4515,8.5024,3000.0],["2001-01-26",8.3496,8.4515,8.3496,8.4005,6200.0],["2001-01-29",8.48,8.8628,8.4718,8.8628,8800.0],["2001-01-30",8.5533,8.6347,8.4963,8.5533,15300.0],["2001-01-31",8.3496,8.7569,8.3496,8.6755,12300.0],["2001-02-01",8.6347,8.6347,8.4963,8.5126,7900.0],["2001-02-02",8.5126,8.5126,8.1867,8.1867,12600.0],["2001-02-05",7.535,7.7713,7.535,7.6572,27900.0],["2001-02-06",7.6572,8.146,7.6572,8.1053,18500.0],["2001-02-07",8.1053,8.1053,7.9016,7.9749,8100.0],["2001-02-08",7.9016,7.9831,7.9016,7.9016,16900.0],["2001-02-09",7.8609,8.0238,7.8609,7.9505,26200.0],["2001-02-12",7.9505,8.2274,7.9505,8.146,23100.0],["2001-02-13",7.9831,8.2682,7.9831,8.0645,49600.0],["2001-02-14",8.0645,8.1867,8.0645,8.146,58000.0],["2001-02-15",8.146,8.8384,8.146,8.6755,165300.0],["2001-02-16",8.7162,9.042,8.594,8.9606,27200.0],["2001-02-20",8.8873,9.1235,8.7569,9.1235,32900.0],["2001-02-21",9.0013,9.3027,9.0013,9.2131,24400.0],["2001-02-22",9.205,9.3679,9.205,9.3272,12000.0],["2001-02-23",9.2864,9.9381,9.2864,9.9381,31900.0],["2001-02-26",9.9381,10.5002,9.9381,10.3943,20200.0],["2001-02-27",10.3454,10.5898,10.1825,10.1825,62100.0],["2001-02-28",10.101,10.3454,10.101,10.101,26100.0],["2001-03-01",10.0603,10.1825,10.0196,10.101,14500.0],["2001-03-02",9.987,10.2558,9.7752,9.7752,38300.0],["2001-03-05",9.7019,9.7752,9.7019,9.71,11200.0],["2001-03-06",9.653,9.8729,9.653,9.653,18000.0],["2001-03-07",9.653,9.8648,9.653,9.8159,9500.0],["2001-03-08",9.8566,10.3047,9.8566,10.2639,25700.0],["2001-03-09",10.2232,10.2232,9.9788,10.0603,24000.0],["2001-03-12",10.0603,10.2884,10.0603,10.0684,25500.0],["2001-03-13",10.0277,10.3454,9.9788,10.1988,35600.0],["2001-03-14",10.1743,10.3617,10.1418,10.2884,19000.0],["2001-03-15",10.2232,10.3454,10.2151,10.2802,9100.0],["2001-03-16",10.5898,10.5898,10.2639,10.2639,26600.0],["2001-03-19",10.3454,10.5083,10.3047,10.5083,31400.0],["2001-03-20",10.3861,10.3861,9.9381,9.9381,30600.0],["2001-03-21",9.8974,9.8974,9.653,9.7345,45300.0],["2001-03-22",9.7345,9.7345,9.5308,9.6123,49900.0],["2001-03-23",9.6123,9.8566,9.6123,9.7019,27300.0],["2001-03-26",9.6937,9.7263,9.5471,9.653,5700.0],["2001-03-27",9.6123,9.71,9.5389,9.6123,46600.0],["2001-03-28",9.5389,9.71,9.5308,9.6123,16000.0],["2001-03-29",9.6123,9.6856,9.6123,9.653,13100.0],["2001-03-30",9.653,10.2232,9.653,10.2232,34600.0],["2001-04-02",10.1825,10.2639,9.9788,9.9788,33100.0],["2001-04-03",9.7752,10.0603,9.7752,10.0196,23600.0],["2001-04-04",9.9788,10.712,9.9788,10.5898,44300.0],["2001-04-05",10.5898,11.2415,10.5898,11.2415,107400.0],["2001-04-06",11.0785,11.4451,11.0785,11.3311,130800.0],["2001-04-09",11.3311,11.7139,11.3311,11.6895,28600.0],["2001-04-10",11.608,12.219,11.608,12.0642,28300.0],["2001-04-11",11.7302,12.219,11.7302,12.219,31400.0],["2001-04-12",12.1375,12.219,11.6976,11.7709,72800.0],["2001-04-16",11.4858,11.6488,11.4044,11.4044,41700.0],["2001-04-17",11.4044,11.7302,11.4044,11.7302,24000.0],["2001-04-18",11.6488,11.8768,11.5266,11.6488,18800.0],["2001-04-19",11.6488,12.0153,11.6488,11.8524,91200.0],["2001-04-20",11.7709,12.0153,11.7709,12.0153,127000.0],["2001-04-23",12.0561,12.7892,12.0072,12.6263,168600.0],["2001-04-24",12.6263,15.0701,12.6263,15.0701,365000.0],["2001-04-25",14.9072,16.4956,14.2555,15.4774,259600.0],["2001-04-26",15.0701,15.6403,14.8746,14.9153,139200.0],["2001-04-27",14.3777,14.8257,14.2555,14.8257,79500.0],["2001-04-30",14.785,15.5588,14.785,15.0701,95400.0],["2001-05-01",14.8664,15.0701,14.8664,14.9886,62000.0],["2001-05-02",14.8664,15.0701,14.7035,14.9479,54500.0],["2001-05-03",15.0049,15.0701,14.9886,14.9886,36200.0],["2001-05-04",14.785,15.0294,14.4184,14.4754,81800.0],["2001-05-07",14.9886,15.1434,14.8664,15.1271,198200.0],["2001-05-08",15.4774,16.2838,15.4774,16.1372,151300.0],["2001-05-09",16.1291,16.292,16.0883,16.2512,257700.0],["2001-05-10",16.0476,16.1942,16.0476,16.0639,85300.0],["2001-05-11",15.8847,16.0069,15.7625,16.0069,56600.0],["2001-05-14",16.0476,16.2512,16.0069,16.2105,122900.0],["2001-05-15",16.2105,17.5139,16.1291,17.5139,647600.0],["2001-05-16",17.4324,18.5729,17.3184,18.3285,272000.0],["2001-05-17",17.9212,18.3203,17.3917,17.4894,302000.0],["2001-05-18",17.4894,18.6543,17.4324,18.467,234600.0],["2001-05-21",19.1023,19.9414,18.7358,19.8762,431400.0],["2001-05-22",19.8762,20.5279,19.5504,20.2835,279600.0],["2001-05-23",19.8762,19.9577,18.7358,19.1594,97400.0],["2001-05-24",18.7358,20.0391,18.7358,19.9169,110000.0],["2001-05-25",19.8355,20.7723,19.8355,20.4057,199000.0],["2001-05-29",20.7723,21.2203,20.3079,20.3568,232700.0],["2001-05-30",20.4301,20.4301,19.4526,19.9088,125100.0],["2001-05-31",19.5911,20.9759,19.5096,20.7723,78800.0],["2001-06-01",21.1796,21.1796,20.4057,20.7723,79400.0],["2001-06-04",20.8537,21.3425,20.7886,21.0655,202700.0],["2001-06-05",21.0655,21.9779,20.9759,21.4728,264400.0],["2001-06-06",21.3262,21.652,21.1796,21.1796,61300.0],["2001-06-07",20.9759,21.1714,17.5953,18.1574,202600.0],["2001-06-08",17.5953,18.1981,16.4956,18.19,161600.0],["2001-06-11",18.19,19.1431,18.0841,18.8172,72000.0],["2001-06-12",18.3285,20.9759,17.8397,20.9352,164800.0],["2001-06-13",20.7723,21.1796,19.4689,20.6093,83400.0],["2001-06-14",20.4464,20.9596,20.365,20.8537,44000.0],["2001-06-15",20.6908,21.0574,20.5442,20.5442,74400.0],["2001-06-18",20.5849,21.8312,20.4872,21.3425,116600.0],["2001-06-19",21.2203,21.5869,21.2203,21.5461,47900.0],["2001-06-20",21.1388,21.5787,20.6093,21.1796,77000.0],["2001-06-21",21.261,21.5869,21.0981,21.4158,41500.0],["2001-06-22",21.3425,21.3425,20.813,21.0166,41100.0],["2001-06-25",20.7723,20.8537,20.5442,20.5931,65900.0],["2001-06-26",20.4057,21.5869,20.4057,21.5869,92200.0],["2001-06-27",21.9942,23.5419,21.9942,23.2161,152400.0],["2001-06-28",23.0124,23.7863,22.4015,23.5419,191800.0],["2001-06-29",23.7455,24.4217,23.6234,24.1121,110600.0],["2001-07-02",24.0714,24.275,23.5419,23.7863,75500.0],["2001-07-03",23.2975,24.0307,23.0939,23.7456,34700.0],["2001-07-05",24.1121,24.3891,23.8677,24.1529,68100.0],["2001-07-06",23.9492,23.9899,23.5826,23.9899,54700.0],["2001-07-09",23.0124,23.2161,22.8088,23.2161,90400.0],["2001-07-10",23.0124,23.379,22.8902,22.8902,35400.0],["2001-07-11",22.6866,22.931,22.5237,22.5237,49600.0],["2001-07-12",22.32,23.2161,22.32,22.9717,68000.0],["2001-07-13",22.8088,24.1528,22.7354,24.0307,48600.0],["2001-07-16",24.2343,24.3972,23.6234,24.1447,64200.0],["2001-07-17",23.9492,24.3402,23.5338,24.3158,30500.0],["2001-07-18",24.3158,26.2301,24.1284,26.2301,160200.0],["2001-07-19",26.2301,26.3848,23.2568,23.9492,132700.0],["2001-07-20",23.7456,24.5194,23.2161,24.2343,69800.0],["2001-07-23",24.438,24.8045,23.9899,24.3565,71500.0],["2001-07-24",24.1529,24.5194,22.8088,22.8088,62400.0],["2001-07-25",22.6051,22.8006,21.7905,22.2141,80200.0],["2001-07-26",23.2161,23.4197,21.7498,22.6866,188300.0],["2001-07-27",23.2161,23.7048,23.2161,23.6234,79300.0],["2001-07-30",24.0307,24.8208,23.9492,24.6009,95900.0],["2001-07-31",24.7638,26.1079,24.7638,25.9124,169400.0],["2001-08-01",26.4745,28.4702,26.4745,28.1037,225300.0],["2001-08-02",28.1851,28.2992,27.2891,27.6556,151800.0],["2001-08-03",27.2891,27.6556,26.6781,27.4112,115500.0],["2001-08-06",26.8818,26.8818,25.5784,26.2708,359500.0],["2001-08-07",26.0753,26.4745,25.9042,25.945,273400.0],["2001-08-08",25.8228,26.8329,25.6599,26.0672,126600.0],["2001-08-09",26.0672,26.2301,25.8228,26.0672,109400.0],["2001-08-10",25.8635,25.8717,24.438,25.334,233500.0],["2001-08-13",24.8453,24.8453,23.9492,24.6172,140300.0],["2001-08-14",23.7863,24.6172,23.7863,24.0225,197100.0],["2001-08-15",24.0144,24.8045,23.9492,24.6742,212600.0],["2001-08-16",24.6823,25.3992,21.4239,21.4239,841900.0],["2001-08-17",22.8088,23.379,22.1652,22.8088,511400.0],["2001-08-20",23.1753,23.6152,22.4015,22.4015,279000.0],["2001-08-21",23.5419,23.5419,21.6683,22.5237,371500.0],["2001-08-22",23.2161,23.2161,22.7762,22.8088,135900.0],["2001-08-23",22.9717,23.0124,22.6458,22.6458,134800.0],["2001-08-24",22.4422,23.3383,22.4422,23.2161,162200.0],["2001-08-27",23.2975,23.6234,23.0939,23.3382,201400.0],["2001-08-28",23.3382,23.6234,23.045,23.2649,160100.0],["2001-08-29",23.2649,23.2975,23.0043,23.1916,156000.0],["2001-08-30",23.1346,23.2161,22.9717,23.102,63900.0],["2001-08-31",23.1998,24.3158,23.0939,24.0307,204800.0],["2001-09-04",24.8453,25.4562,24.8371,25.1711,226000.0],["2001-09-05",25.2526,25.2526,24.9674,24.9837,206900.0],["2001-09-06",24.8453,25.2444,24.6009,25.0326,148400.0],["2001-09-07",24.886,24.886,24.4461,24.5194,189800.0],["2001-09-10",24.4298,24.4298,23.827,24.2099,250000.0],["2001-09-17",21.9942,22.4829,17.7175,17.8804,283300.0],["2001-09-18",19.3467,19.3467,17.3754,17.5139,360100.0],["2001-09-19",18.0026,19.1431,16.7807,18.4099,245600.0],["2001-09-20",18.2063,18.3285,17.7175,18.3285,215300.0],["2001-09-21",16.6993,17.9212,16.683,17.0658,157200.0],["2001-09-24",17.0658,18.1167,16.292,18.0434,305200.0],["2001-09-25",18.0434,19.1349,17.9945,18.8254,88500.0],["2001-09-26",18.8987,19.2245,18.4995,19.1431,230800.0],["2001-09-27",19.3467,20.365,19.1838,20.3405,79700.0],["2001-09-28",21.5869,22.6051,21.2203,21.6276,271700.0],["2001-10-01",21.6195,22.9228,20.8537,22.5644,170900.0],["2001-10-02",22.32,22.4015,21.8312,22.1978,92600.0],["2001-10-03",22.0349,26.4337,21.9942,25.9857,294900.0],["2001-10-04",25.7006,26.5478,25.1711,25.9857,169200.0],["2001-10-05",24.8453,25.4969,24.609,24.7068,131100.0],["2001-10-08",24.7231,26.8818,24.3646,26.0672,277600.0],["2001-10-09",26.0672,26.9388,25.334,25.6924,110400.0],["2001-10-10",25.6924,27.6964,25.6924,26.2627,137100.0],["2001-10-11",26.4663,27.6964,26.2301,26.2708,136600.0],["2001-10-12",26.4744,26.9225,25.6599,26.5559,90100.0],["2001-10-15",26.6374,27.0691,26.3849,26.6374,82600.0],["2001-10-16",26.4337,27.4927,26.2545,27.0854,94300.0],["2001-10-17",27.0854,27.6882,26.6781,27.3379,126900.0],["2001-10-18",27.3379,27.6963,26.1486,26.5641,88200.0],["2001-10-19",26.7025,27.118,26.5478,27.0039,97300.0],["2001-10-22",27.0039,27.5742,26.8818,27.0691,44100.0],["2001-10-23",27.2483,27.4438,26.393,26.393,50800.0],["2001-10-24",26.2301,26.7596,25.8635,25.9042,81200.0],["2001-10-25",25.9042,28.5028,25.2933,28.0222,285000.0],["2001-10-26",25.2526,25.3747,22.8088,23.0613,1667200.0],["2001-10-29",23.0939,23.3382,20.9352,21.261,896300.0],["2001-10-30",21.3425,22.1571,21.0166,21.1877,586900.0],["2001-10-31",21.6683,22.6051,21.4239,21.8312,309200.0],["2001-11-01",22.4015,23.2161,21.6683,23.1753,214700.0],["2001-11-02",22.9717,23.9492,22.8902,23.2161,128200.0],["2001-11-05",23.3383,24.3565,23.3383,23.7944,221400.0],["2001-11-06",23.827,24.3972,23.4116,23.8514,202100.0],["2001-11-07",23.9492,24.3565,23.1346,23.4604,145700.0],["2001-11-08",23.8677,24.0225,22.32,22.4015,130700.0],["2001-11-09",21.9942,22.3933,20.9759,21.261,281400.0],["2001-11-12",20.8537,21.9942,20.365,21.8068,140300.0],["2001-11-13",21.9942,23.2161,21.9942,23.1265,211400.0],["2001-11-14",23.1265,24.0714,23.1265,23.3708,291200.0],["2001-11-15",23.322,23.827,23.2486,23.2486,147900.0],["2001-11-16",23.2568,23.2975,21.7661,22.0919,134100.0],["2001-11-19",22.4829,23.2161,22.2793,22.8006,158500.0],["2001-11-20",22.8495,23.6396,21.9942,22.0349,185200.0],["2001-11-21",22.2385,22.8495,22.2385,22.8088,106500.0],["2001-11-23",22.8088,23.7944,22.8088,23.6967,56900.0],["2001-11-26",25.0733,25.0815,24.1121,24.5276,424100.0],["2001-11-27",24.8045,25.1792,24.1203,25.0408,349800.0],["2001-11-28",25.0408,25.2444,24.438,24.4461,210300.0],["2001-11-29",24.6416,25.1059,24.2262,24.9267,145900.0],["2001-11-30",25.1304,25.6599,24.8778,25.3992,125900.0],["2001-12-03",25.0896,25.611,24.1121,24.3239,140100.0],["2001-12-04",24.5194,25.7169,24.5194,25.6599,171100.0],["2001-12-05",25.9857,26.6781,25.6599,26.0672,573400.0],["2001-12-06",26.1486,26.8736,25.9042,26.6292,267400.0],["2001-12-07",26.4745,27.4113,26.1649,27.0447,169500.0],["2001-12-10",27.2076,28.0222,26.3686,26.3767,191700.0],["2001-12-11",26.5559,27.2076,26.3115,26.727,228000.0],["2001-12-12",26.8818,27.1669,25.4481,25.4725,210800.0],["2001-12-13",25.6599,26.2219,25.2526,25.4806,182000.0],["2001-12-14",25.4969,26.059,25.3096,25.8635,153500.0],["2001-12-17",25.8635,26.0346,25.4969,26.0346,194700.0],["2001-12-18",25.2526,25.7495,25.1711,25.3992,185000.0],["2001-12-19",24.7638,25.5377,24.7231,24.7638,172200.0],["2001-12-20",24.7638,25.5377,23.7618,23.8677,153700.0],["2001-12-21",24.4787,24.4787,23.2161,23.2161,316100.0],["2001-12-24",23.6234,23.6234,21.8312,22.32,331500.0],["2001-12-26",22.1652,22.1652,20.7804,21.1388,410100.0],["2001-12-27",22.4015,23.379,21.8312,22.8006,496200.0],["2001-12-28",23.1753,23.4197,22.6296,23.2405,309300.0],["2001-12-31",23.2568,24.3484,23.2161,23.2242,286300.0],["2002-01-02",23.4116,23.7863,22.4829,22.8006,350700.0],["2002-01-03",22.768,23.2975,22.768,23.102,279400.0],["2002-01-04",23.102,23.9411,23.102,23.7863,292600.0],["2002-01-07",24.0307,24.5846,23.379,24.0307,359500.0],["2002-01-08",23.7863,24.6986,23.7537,24.438,297900.0],["2002-01-09",24.3972,25.1222,24.3972,24.4135,322400.0],["2002-01-10",24.275,24.8697,24.0551,24.8453,296600.0],["2002-01-11",24.6416,24.7964,23.5419,23.6722,300900.0],["2002-01-14",23.379,23.4197,22.1326,23.4197,438800.0],["2002-01-15",23.2568,23.6071,22.0023,23.5989,201900.0],["2002-01-16",23.4197,23.4197,21.0411,21.0411,259600.0],["2002-01-17",21.2284,21.9616,21.2284,21.7091,224900.0],["2002-01-18",21.7091,22.8413,21.7091,22.6051,171800.0],["2002-01-22",22.1978,22.5318,20.6175,21.1796,286300.0],["2002-01-23",21.1796,22.1897,21.1796,22.0756,175300.0],["2002-01-24",21.9127,22.4015,21.6683,21.7987,94700.0],["2002-01-25",21.3832,22.2793,21.0981,22.2793,168200.0],["2002-01-28",22.2793,22.7029,21.6357,22.1082,197100.0],["2002-01-29",22.0349,22.3607,21.5869,21.6683,158000.0],["2002-01-30",21.6928,22.5237,21.2203,22.2793,223300.0],["2002-01-31",22.8088,23.5908,22.8088,23.4197,137200.0],["2002-02-01",23.2161,25.0489,23.0939,23.7537,277600.0],["2002-02-04",23.6234,24.2669,23.55,23.9492,276900.0],["2002-02-05",23.9166,25.0082,23.9085,24.3565,249800.0],["2002-02-06",24.3565,25.9287,24.3565,25.3014,431000.0],["2002-02-07",25.334,26.9143,25.334,25.9938,393500.0],["2002-02-08",25.945,26.279,25.9042,26.1323,306000.0],["2002-02-11",25.9857,26.0672,25.4969,25.668,241200.0],["2002-02-12",25.2526,25.4155,24.2425,24.4461,352300.0],["2002-02-13",24.4542,25.2525,23.9492,25.2037,400900.0],["2002-02-14",26.0672,26.7107,26.0672,26.3523,705700.0],["2002-02-15",26.2301,26.4745,25.7006,26.2789,285400.0],["2002-02-19",25.9857,26.1486,25.5458,25.5458,189500.0],["2002-02-20",25.554,26.0672,25.1304,25.8554,244100.0],["2002-02-21",25.8635,25.9857,25.668,25.7413,256200.0],["2002-02-22",26.0671,26.2708,25.277,26.0427,280800.0],["2002-02-25",26.1242,28.1036,26.0427,27.5579,525500.0],["2002-02-26",28.4295,28.9183,27.5579,28.1037,637000.0],["2002-02-27",28.1036,30.0587,28.0874,29.6921,776800.0],["2002-02-28",29.6514,31.3213,29.6514,30.5719,496600.0],["2002-03-01",30.5719,31.0362,29.407,30.9547,296100.0],["2002-03-04",31.7693,33.3985,31.7693,32.5025,417600.0],["2002-03-05",31.6879,32.5351,31.6879,31.8752,370400.0],["2002-03-06",31.8508,32.3396,30.3031,32.2255,242700.0],["2002-03-07",32.7876,33.8058,32.6002,33.1542,281900.0],["2002-03-08",32.6654,33.7733,32.1766,32.6165,297200.0],["2002-03-11",32.5921,33.8058,32.3477,33.7162,232500.0],["2002-03-12",33.5615,35.5898,33.3986,34.482,423200.0],["2002-03-13",34.482,34.482,32.3477,32.6247,623100.0],["2002-03-14",32.7061,33.2356,30.5393,31.2806,550200.0],["2002-03-15",30.9548,32.7876,30.9548,32.3803,206500.0],["2002-03-18",32.2581,32.9831,31.7694,32.5432,247500.0],["2002-03-19",32.5432,32.869,32.1766,32.4129,152100.0],["2002-03-20",32.2988,32.5839,31.9893,32.5432,213500.0],["2002-03-21",32.5839,32.5839,31.0362,31.8508,172800.0],["2002-03-22",31.8101,31.8101,31.1584,31.2561,298400.0],["2002-03-25",31.2562,32.2174,31.1177,31.7042,171500.0],["2002-03-26",31.9078,32.9831,31.9078,32.7143,207900.0],["2002-03-27",32.6573,33.1297,31.8101,32.5677,226500.0],["2002-03-28",32.421,32.421,31.4517,31.8101,173800.0],["2002-04-01",31.7286,31.9404,31.1991,31.4191,233200.0],["2002-04-02",30.9548,31.191,30.6615,30.7104,184500.0],["2002-04-03",30.5475,30.7837,29.1708,30.1402,362200.0],["2002-04-04",30.0587,30.2949,29.5292,30.2216,214400.0],["2002-04-05",30.3438,31.362,30.3438,31.1095,151500.0],["2002-04-08",30.9547,32.2581,30.7185,32.1604,287100.0],["2002-04-09",32.1766,33.6429,32.1766,33.6348,297600.0],["2002-04-10",33.8058,35.1907,33.7733,35.1092,366800.0],["2002-04-11",35.1907,35.1907,33.2438,33.3986,251600.0],["2002-04-12",33.6429,33.8873,32.7713,33.8873,138900.0],["2002-04-15",34.2132,34.3761,33.6511,34.1643,103200.0],["2002-04-16",34.4983,34.7834,33.7325,34.1968,187700.0],["2002-04-17",34.1969,34.4168,33.8873,34.091,108700.0],["2002-04-18",34.0502,34.2865,33.423,33.9443,203600.0],["2002-04-19",34.0502,34.4901,33.4067,34.4005,130900.0],["2002-04-22",34.6205,37.1294,34.6205,36.5266,590200.0],["2002-04-23",36.5266,36.5266,34.7671,35.0277,601900.0],["2002-04-24",35.4758,37.219,35.3536,36.8199,425500.0],["2002-04-25",36.7384,36.7384,35.6387,35.8423,200600.0],["2002-04-26",35.8424,36.2415,35.4351,35.4351,187800.0],["2002-04-29",35.4432,35.4676,34.4168,34.5308,197600.0],["2002-04-30",34.2131,35.7609,34.0991,35.712,238900.0],["2002-05-01",35.9238,38.0499,35.7202,37.9196,383300.0],["2002-05-02",37.7974,39.3125,37.4715,38.8563,309200.0],["2002-05-03",39.1007,40.0212,38.5875,40.0131,301500.0],["2002-05-06",40.7136,40.9336,39.3451,40.5507,262300.0],["2002-05-07",40.5507,40.9743,38.8482,39.3858,210500.0],["2002-05-08",39.9153,39.9153,37.6752,38.7097,232500.0],["2002-05-09",39.5488,41.0558,38.9785,40.7462,381100.0],["2002-05-10",40.8195,40.9173,40.1597,40.8521,183100.0],["2002-05-13",40.9336,41.3816,39.9968,40.3063,201400.0],["2002-05-14",40.2412,40.7136,39.8827,40.0782,178400.0],["2002-05-15",39.9153,40.5263,39.9072,40.4937,174800.0],["2002-05-16",40.2901,40.4856,39.508,40.0946,81900.0],["2002-05-17",40.0945,40.1027,39.0193,39.5488,158100.0],["2002-05-20",39.9153,40.3226,39.7117,39.7117,178900.0],["2002-05-21",39.7198,40.2412,37.7566,37.9603,246500.0],["2002-05-22",37.6426,37.6508,35.598,36.046,591800.0],["2002-05-23",36.0867,37.9929,36.0867,37.6833,296400.0],["2002-05-24",38.0825,38.2617,37.0642,37.105,164500.0],["2002-05-28",37.0642,37.5693,35.5817,36.7384,247000.0],["2002-05-29",36.7302,36.8443,35.6875,35.8423,184000.0],["2002-05-30",35.0278,35.1907,33.0075,34.091,624600.0],["2002-05-31",34.091,35.5654,33.9036,34.8241,324500.0],["2002-06-03",34.2131,34.2946,32.5839,32.812,392700.0],["2002-06-04",32.5839,32.7876,31.0036,31.0769,769100.0],["2002-06-05",31.2399,32.584,31.0362,32.3803,336000.0],["2002-06-06",32.6247,32.8283,31.6064,32.0137,186900.0],["2002-06-07",31.2399,33.0401,31.1584,32.9831,141900.0],["2002-06-10",32.421,33.2193,31.6064,32.4047,155000.0],["2002-06-11",32.4292,32.9098,31.859,31.9241,120000.0],["2002-06-12",31.7694,32.0056,30.5475,31.4109,186300.0],["2002-06-13",31.4109,31.525,29.9854,30.2216,202700.0],["2002-06-14",29.6106,30.1238,28.3888,29.6106,218900.0],["2002-06-17",29.6106,31.753,29.6106,31.362,125700.0],["2002-06-18",31.1991,31.2724,30.5882,31.1584,199900.0],["2002-06-19",31.1177,32.6247,31.0281,31.7775,201200.0],["2002-06-20",31.7694,32.3314,31.1258,31.5983,320700.0],["2002-06-21",31.973,32.7469,31.4924,32.7469,405700.0],["2002-06-24",32.5025,32.584,31.0444,31.3539,393500.0],["2002-06-25",31.3539,31.639,29.8632,30.3682,183100.0],["2002-06-26",28.9182,29.407,28.5924,29.407,239600.0],["2002-06-27",29.407,30.1239,29.3011,30.0994,166100.0],["2002-06-28",30.3031,31.5738,30.3031,31.0769,234600.0],["2002-07-01",30.9955,31.0444,29.0404,29.2848,329400.0],["2002-07-02",29.1219,29.1219,26.0671,27.7045,540600.0],["2002-07-03",27.5334,27.8674,25.7576,27.5742,497200.0],["2002-07-05",27.7615,29.3255,27.7615,29.3255,113500.0],["2002-07-08",29.6921,30.4904,29.1219,29.6188,242300.0],["2002-07-09",29.4477,30.466,29.4152,29.5455,165700.0],["2002-07-10",29.5455,29.6758,27.7045,28.0222,155500.0],["2002-07-11",28.0222,28.5028,26.2382,27.3624,195500.0],["2002-07-12",27.3624,27.6149,26.336,26.507,135000.0],["2002-07-15",26.3115,26.3115,23.6234,25.0489,456300.0],["2002-07-16",24.7638,24.9186,23.6234,23.8677,167100.0],["2002-07-17",24.275,25.2526,23.2975,24.438,231900.0],["2002-07-18",24.438,25.6191,24.275,24.438,131700.0],["2002-07-19",24.275,24.275,22.7355,22.8902,190800.0],["2002-07-22",22.1978,22.9228,21.6113,21.986,212600.0],["2002-07-23",21.9942,22.1164,20.6419,20.8945,388100.0],["2002-07-24",20.6908,22.6458,20.4057,21.9697,433700.0],["2002-07-25",21.986,22.4829,20.0473,21.0981,477300.0],["2002-07-26",21.0981,21.8231,20.4464,21.1796,239500.0],["2002-07-29",21.0981,22.9391,21.0981,22.9391,361900.0],["2002-07-30",23.4197,23.8677,22.4096,22.6296,251500.0],["2002-07-31",22.6377,22.8088,21.7172,21.7172,185800.0],["2002-08-01",20.7723,21.3832,19.9577,21.1959,328600.0],["2002-08-02",21.2203,21.8312,20.2183,20.5279,310300.0],["2002-08-05",20.6501,20.6501,19.0698,19.086,122200.0],["2002-08-06",19.4445,20.6093,19.4445,20.1369,169800.0],["2002-08-07",20.2428,20.6093,19.3956,20.2509,183700.0],["2002-08-08",20.2021,20.4872,18.3692,19.754,391200.0],["2002-08-09",19.5504,20.4872,18.8905,20.0717,195700.0],["2002-08-12",20.0717,20.0717,19.1512,19.4852,330900.0],["2002-08-13",19.4689,20.7723,19.4689,20.365,257500.0],["2002-08-14",20.3242,21.3425,20.1858,21.261,227400.0],["2002-08-15",21.986,22.4748,21.3262,22.0756,255400.0],["2002-08-16",22.1571,22.9717,21.7498,22.7273,144300.0],["2002-08-19",22.5644,23.4441,22.4015,23.1753,160700.0],["2002-08-20",23.1346,23.159,22.6051,22.9554,152500.0],["2002-08-21",22.9554,23.4279,22.931,23.0531,269300.0],["2002-08-22",23.1753,23.3464,23.1346,23.1998,90300.0],["2002-08-23",23.1998,23.1998,22.711,22.7273,93500.0],["2002-08-26",22.6458,22.9065,22.2548,22.9065,93200.0],["2002-08-27",23.0939,23.2975,22.7029,22.931,147300.0],["2002-08-28",22.8495,22.8495,21.5054,22.0023,178800.0],["2002-08-29",22.0105,22.6296,21.6602,22.2385,103100.0],["2002-08-30",22.2467,22.5807,22.1571,22.2385,73900.0],["2002-09-03",22.2385,22.4992,21.5869,22.0186,180100.0],["2002-09-04",21.9942,22.9147,21.929,22.9147,150100.0],["2002-09-05",22.8088,23.379,22.4015,22.9798,280800.0],["2002-09-06",23.6234,24.1854,23.4686,24.0144,185500.0],["2002-09-09",23.9492,24.2669,23.6234,23.6641,122400.0],["2002-09-10",24.2343,24.2343,23.8352,24.0307,159100.0],["2002-09-11",24.0714,24.275,23.55,23.5663,128200.0],["2002-09-12",23.5419,23.7537,23.0287,23.6234,150500.0],["2002-09-13",23.5419,23.8026,23.4197,23.7048,158700.0],["2002-09-16",23.5826,23.7293,23.1346,23.2161,99900.0],["2002-09-17",23.4197,23.4197,22.4015,22.4015,123800.0],["2002-09-18",22.2793,22.2793,21.1225,21.986,170000.0],["2002-09-19",21.6683,22.1978,21.1796,21.6357,199700.0],["2002-09-20",21.7498,21.9127,21.3832,21.7498,109800.0],["2002-09-23",21.5869,21.5869,20.1369,20.2428,209300.0],["2002-09-24",19.9577,20.2591,19.4689,20.1613,184700.0],["2002-09-25",20.7723,21.3425,20.3731,21.3099,134200.0],["2002-09-26",21.4647,21.986,21.3425,21.7905,137200.0],["2002-09-27",21.3832,21.6276,19.6726,19.7785,186200.0],["2002-09-30",19.5911,19.5911,18.0841,18.2063,342400.0],["2002-10-01",18.0434,19.0616,17.0251,19.0046,405600.0],["2002-10-02",18.8172,19.3874,18.695,18.7765,209100.0],["2002-10-03",18.7358,19.029,18.3773,18.5729,180000.0],["2002-10-04",18.7358,18.9801,17.5546,18.695,207200.0],["2002-10-07",18.5321,18.638,17.4324,17.579,133900.0],["2002-10-08",17.579,17.9049,17.1962,17.8397,163000.0],["2002-10-09",17.6361,17.6442,16.0883,16.3327,180000.0],["2002-10-10",16.2512,16.3164,15.5588,15.9254,421800.0],["2002-10-11",16.2268,18.4914,16.2105,17.8804,316000.0],["2002-10-14",17.1066,17.6524,16.9844,17.1473,122200.0],["2002-10-15",17.7175,18.304,17.5953,18.0026,176600.0],["2002-10-16",17.9212,17.9212,17.0007,17.3509,85600.0],["2002-10-17",17.5546,17.9049,16.9029,17.2695,124700.0],["2002-10-18",17.2776,18.2796,16.8052,18.1493,76100.0],["2002-10-21",17.9049,18.1248,17.1066,17.8479,82000.0],["2002-10-22",17.4324,17.9212,17.2858,17.5953,129000.0],["2002-10-23",17.5465,17.9212,17.4813,17.9049,58700.0],["2002-10-24",17.9212,18.8905,17.2776,17.4813,243500.0],["2002-10-25",17.5139,17.9945,17.1147,17.9863,130600.0],["2002-10-28",17.9212,17.9293,16.5608,16.6993,184600.0],["2002-10-29",16.6993,17.5627,16.4142,17.5627,110800.0],["2002-10-30",17.6035,17.913,17.188,17.7094,153400.0],["2002-10-31",17.5546,17.6361,16.7156,17.2206,217500.0],["2002-11-01",17.1066,17.8641,16.6993,17.6931,152800.0],["2002-11-04",17.5953,17.6931,16.6993,16.6993,185200.0],["2002-11-05",16.6178,16.6178,15.8847,16.4549,145700.0],["2002-11-06",16.292,16.9681,16.1291,16.8785,181500.0],["2002-11-07",16.7807,16.7807,15.8847,15.9661,258200.0],["2002-11-08",15.9661,15.9824,14.9479,15.4122,191100.0],["2002-11-11",15.4204,15.567,14.6628,15.4529,101600.0],["2002-11-12",15.3715,16.0557,15.2819,15.7625,133400.0],["2002-11-13",15.7299,16.2105,15.51,15.7217,160700.0],["2002-11-14",15.9254,17.188,15.9254,17.0007,245200.0],["2002-11-15",17.0007,17.1229,16.5771,16.8215,125000.0],["2002-11-18",17.0251,17.4894,16.9844,17.1147,117000.0],["2002-11-19",17.0903,17.4324,16.9925,17.0251,154300.0],["2002-11-20",16.8622,17.9537,16.854,17.9537,154700.0],["2002-11-21",17.9538,18.6869,17.9538,18.2959,190800.0],["2002-11-22",18.2796,18.5729,18.1248,18.4262,112000.0],["2002-11-25",18.3285,18.8987,18.247,18.8091,186700.0],["2002-11-26",18.7358,18.7358,18.2063,18.2714,171700.0],["2002-11-27",18.3285,19.3386,18.3285,19.249,95600.0],["2002-11-29",19.249,19.5096,19.2245,19.3467,73400.0],["2002-12-02",19.3467,20.1613,19.3467,19.5911,234200.0],["2002-12-03",19.4689,19.4689,18.247,18.3448,199900.0],["2002-12-04",18.4099,19.3141,18.2633,19.0616,133100.0],["2002-12-05",19.0698,19.0779,18.3366,18.7195,154300.0],["2002-12-06",18.7195,19.64,18.7195,19.1512,139500.0],["2002-12-09",19.1023,19.1023,18.7765,18.9068,188400.0],["2002-12-10",18.9394,19.811,18.8987,19.811,176100.0],["2002-12-11",19.811,19.811,19.2734,19.4445,82600.0],["2002-12-12",18.5321,19.0616,17.9212,18.8987,228200.0],["2002-12-13",18.8172,19.5504,18.8091,18.9964,352800.0],["2002-12-16",19.0046,19.4689,18.9231,19.4689,171600.0],["2002-12-17",19.477,19.477,18.8254,18.9801,323800.0],["2002-12-18",18.9557,19.2653,18.8091,19.1431,227000.0],["2002-12-19",18.9394,19.0453,18.7358,19.0209,248800.0],["2002-12-20",19.1023,19.5422,18.8987,19.5341,303800.0],["2002-12-23",19.3304,19.3304,19.1105,19.1757,237400.0],["2002-12-24",19.0616,19.42,18.9476,19.3549,52400.0],["2002-12-26",19.306,19.754,19.306,19.4282,102100.0],["2002-12-27",19.4282,19.6318,19.3467,19.3875,199600.0],["2002-12-30",19.2653,19.5911,18.9394,19.4119,158000.0],["2002-12-31",19.42,19.6155,19.3223,19.4526,214600.0],["2003-01-02",19.4689,19.9088,19.2653,19.7866,188500.0],["2003-01-03",19.6726,20.0391,19.6481,19.9169,184200.0],["2003-01-06",19.9251,20.5197,19.9251,20.3731,223800.0],["2003-01-07",20.3731,20.9759,20.365,20.9433,196800.0],["2003-01-08",20.9515,21.318,20.9515,21.1796,308800.0],["2003-01-09",21.1877,21.4728,21.1877,21.4321,174600.0],["2003-01-10",21.261,21.815,21.2284,21.5869,150500.0],["2003-01-13",21.6031,21.7905,21.5787,21.7905,163700.0],["2003-01-14",21.6683,21.7824,21.6276,21.7498,172900.0],["2003-01-15",21.7091,21.7254,21.4647,21.6276,121000.0],["2003-01-16",21.6276,22.0675,21.5869,22.0593,191500.0],["2003-01-17",21.9942,22.1897,21.9371,22.1652,285900.0],["2003-01-21",22.1163,22.2793,21.5298,21.6846,277800.0],["2003-01-22",21.5461,21.6846,20.8537,21.1796,253300.0],["2003-01-23",21.147,21.3914,20.8456,20.9759,245500.0],["2003-01-24",20.8537,20.87,20.3079,20.4138,211900.0],["2003-01-27",19.7948,20.4464,19.7948,20.0636,130400.0],["2003-01-28",20.1206,20.4872,20.0554,20.0799,138200.0],["2003-01-29",20.0798,20.7478,19.8762,20.5686,65400.0],["2003-01-30",20.6093,20.9352,20.1206,20.3242,150200.0],["2003-01-31",20.3324,20.5279,19.9495,20.2509,166100.0],["2003-02-03",20.2916,20.7723,20.2835,20.6256,89400.0],["2003-02-04",20.9352,20.9759,20.5279,20.6501,120900.0],["2003-02-05",20.6501,20.7723,19.811,20.0391,138400.0],["2003-02-06",19.9169,20.2835,19.64,19.7785,115200.0],["2003-02-07",19.8599,19.9088,19.2653,19.2897,66800.0],["2003-02-10",19.1431,19.3386,18.6543,19.3386,188400.0],["2003-02-11",19.5096,19.7785,19.3467,19.4771,104700.0],["2003-02-12",19.4282,19.754,19.1675,19.1675,81400.0],["2003-02-13",19.1512,19.1838,18.3529,18.8091,161500.0],["2003-02-14",18.7358,19.1431,18.6136,19.1431,81000.0],["2003-02-18",19.0616,20.0799,19.0616,20.0799,119500.0],["2003-02-19",20.0799,20.1613,18.6217,19.2164,249900.0],["2003-02-20",19.1431,19.7947,18.915,19.4608,390400.0],["2003-02-21",19.3467,19.697,18.8661,19.4689,194700.0],["2003-02-24",19.306,19.3304,18.6706,18.7765,121600.0],["2003-02-25",18.6706,18.8987,18.4588,18.8498,147700.0],["2003-02-26",18.8091,18.8417,18.5728,18.7602,146700.0],["2003-02-27",18.7602,18.972,18.695,18.915,77700.0],["2003-02-28",18.915,19.0779,18.8987,18.972,98500.0],["2003-03-03",19.1349,19.1431,18.6462,18.7195,153800.0],["2003-03-04",18.7195,18.7195,17.0984,17.3672,311600.0],["2003-03-05",17.351,17.6605,16.5119,17.3672,403700.0],["2003-03-06",17.3672,17.408,16.7074,16.9844,373600.0],["2003-03-07",16.9029,16.9844,16.292,16.7156,324100.0],["2003-03-10",16.7237,16.9029,16.349,16.5364,159100.0],["2003-03-11",16.5445,16.5445,16.2187,16.3816,300400.0],["2003-03-12",16.3816,16.5934,16.349,16.4305,128600.0],["2003-03-13",16.5363,16.9844,16.5363,16.9029,154100.0],["2003-03-14",17.0251,17.2695,16.6993,16.8703,98800.0],["2003-03-17",16.6993,17.1066,16.5771,17.1066,130200.0],["2003-03-18",17.4731,17.4731,16.6911,17.1066,150700.0],["2003-03-19",17.1392,17.5546,16.9192,17.5546,106000.0],["2003-03-20",17.4324,17.5872,16.8948,17.408,150600.0],["2003-03-21",17.5139,17.9945,17.3102,17.8397,73500.0],["2003-03-24",17.7094,17.7094,17.1229,17.2532,99500.0],["2003-03-25",17.1473,17.4405,17.0007,17.188,192800.0],["2003-03-26",17.3102,17.4731,17.0984,17.2695,74200.0],["2003-03-27",17.1473,17.5546,17.1473,17.4568,84800.0],["2003-03-28",17.4569,17.7094,17.3917,17.5953,155800.0],["2003-03-31",17.4731,17.5139,16.9436,17.4324,158600.0],["2003-04-01",17.1473,17.4732,16.9437,17.2206,204100.0],["2003-04-02",17.3509,18.0026,17.3509,17.8804,107300.0],["2003-04-03",17.9375,18.2959,17.7908,18.1248,101400.0],["2003-04-04",18.1248,18.4588,18.1248,18.2063,143300.0],["2003-04-07",18.3692,18.8172,18.3692,18.6136,136500.0],["2003-04-08",18.4914,18.4995,18.0026,18.1493,77500.0],["2003-04-09",18.1574,18.5566,18.0841,18.3366,95100.0],["2003-04-10",18.3366,18.7276,18.3366,18.5321,89700.0],["2003-04-11",18.7358,18.9801,18.4507,18.5403,78500.0],["2003-04-14",18.5321,18.8172,18.4507,18.7439,150200.0],["2003-04-15",18.858,19.4363,18.7765,19.2571,329900.0],["2003-04-16",19.2978,19.2978,18.9394,19.0616,206300.0],["2003-04-17",19.1023,19.8192,19.1023,19.754,116900.0],["2003-04-21",19.6318,20.4872,19.5504,20.1287,224200.0],["2003-04-22",20.0799,21.0574,19.9169,20.8456,240600.0],["2003-04-23",20.9352,21.3425,20.7723,21.2203,172100.0],["2003-04-24",21.1388,21.5461,20.6093,21.0004,257500.0],["2003-04-25",21.0004,21.0004,20.5605,20.6664,201200.0],["2003-04-28",20.6093,21.2447,20.5931,21.1144,159800.0],["2003-04-29",21.9942,22.5318,21.9127,22.263,609500.0],["2003-04-30",22.1978,22.6458,22.1571,22.4096,143700.0],["2003-05-01",22.8088,22.9065,21.9942,22.6458,362400.0],["2003-05-02",22.654,24.0307,22.5807,23.8107,422600.0],["2003-05-05",23.9492,24.1121,23.3464,23.5012,220800.0],["2003-05-06",23.5826,24.1529,23.4605,23.9981,151700.0],["2003-05-07",23.9492,23.9818,23.5093,23.7618,153400.0],["2003-05-08",23.6234,24.3158,23.2975,24.1773,196600.0],["2003-05-09",24.1854,24.6335,24.161,24.5764,125800.0],["2003-05-12",24.5764,25.0408,24.3239,24.9756,98300.0],["2003-05-13",24.9267,25.0163,24.3158,24.7068,157500.0],["2003-05-14",24.6416,24.7638,24.0144,24.275,151600.0],["2003-05-15",24.3565,24.6416,24.2995,24.3728,138400.0],["2003-05-16",24.1691,24.1773,22.6866,22.7599,313000.0],["2003-05-19",22.8088,22.9309,21.3588,21.9534,250600.0],["2003-05-20",22.0756,22.4015,22.0512,22.2874,107900.0],["2003-05-21",22.2874,22.4911,21.9371,22.4178,97500.0],["2003-05-22",22.377,22.7354,22.1978,22.7029,127300.0],["2003-05-23",22.6458,22.6866,22.2793,22.6051,102200.0],["2003-05-27",22.4422,23.0857,22.4015,23.0287,66100.0],["2003-05-28",23.0369,23.8514,23.0369,23.6641,98700.0],["2003-05-29",23.4604,23.8759,23.159,23.2975,86100.0],["2003-05-30",23.379,23.827,23.379,23.7863,100100.0],["2003-06-02",23.8922,24.438,23.8677,24.3239,97700.0],["2003-06-03",24.2343,24.3646,24.0714,24.3646,74400.0],["2003-06-04",24.2832,24.8045,24.1529,24.8045,111600.0],["2003-06-05",24.8045,26.4337,24.6823,26.2789,168900.0],["2003-06-06",26.4745,27.6475,25.9857,25.9857,349600.0],["2003-06-09",25.8635,25.8717,24.8045,24.9104,105700.0],["2003-06-10",24.9104,25.668,24.9104,25.6191,65000.0],["2003-06-11",25.6191,26.393,25.334,26.393,83800.0],["2003-06-12",26.5966,27.2239,26.3197,27.0691,140400.0],["2003-06-13",27.0691,27.4031,26.1893,26.2301,183300.0],["2003-06-16",26.2301,26.8655,26.1079,26.5559,84200.0],["2003-06-17",26.5641,26.5641,26.0264,26.0672,62300.0],["2003-06-18",26.059,26.1486,25.4562,25.4969,95100.0],["2003-06-19",25.334,25.6273,25.1548,25.1792,131800.0],["2003-06-20",25.1792,25.9857,25.1792,25.6191,81700.0],["2003-06-23",25.4969,25.554,24.7231,25.0082,77400.0],["2003-06-24",25.0082,25.4969,25.0082,25.3503,48800.0],["2003-06-25",25.2688,26.1893,25.2688,25.4562,89000.0],["2003-06-26",25.4155,26.2219,25.2933,25.8879,115100.0],["2003-06-27",25.9857,26.9551,25.9205,26.1079,129300.0],["2003-06-30",26.0671,26.45,26.0509,26.4011,167500.0],["2003-07-01",26.5559,26.7107,26.2056,26.3686,86400.0],["2003-07-02",26.5152,27.2239,26.5152,26.9062,70800.0],["2003-07-03",26.7433,26.8817,26.3604,26.4093,23000.0],["2003-07-07",26.4907,26.9143,26.4907,26.9143,56100.0],["2003-07-08",26.7188,28.2014,26.7188,28.2014,83800.0],["2003-07-09",28.1199,28.2747,27.9,28.1199,137400.0],["2003-07-10",28.1118,28.1118,26.8003,27.0773,86100.0],["2003-07-11",27.1017,27.6719,27.1017,27.6719,74800.0],["2003-07-14",28.0222,28.8368,28.0222,28.8368,154800.0],["2003-07-15",29.1626,29.8143,29.1626,29.4722,134600.0],["2003-07-16",29.407,29.4151,28.8938,29.2196,143200.0],["2003-07-17",28.9183,29.0404,28.511,28.6169,72200.0],["2003-07-18",28.6087,29.0812,28.6087,29.0812,51900.0],["2003-07-21",29.0812,29.2278,28.6006,28.6494,118900.0],["2003-07-22",28.5517,29.2767,28.5435,29.2441,79900.0],["2003-07-23",29.1626,29.2034,28.6576,28.9997,41500.0],["2003-07-24",29.2848,30.0587,29.2848,29.4803,188800.0],["2003-07-25",29.3256,30.0668,29.3256,29.9365,239300.0],["2003-07-28",30.1402,30.7837,30.018,30.7104,159100.0],["2003-07-29",30.6289,30.7185,29.855,30.0994,231900.0],["2003-07-30",30.1809,30.2216,28.902,29.3989,138200.0],["2003-07-31",29.9772,30.914,29.8062,30.7104,157000.0],["2003-08-01",28.5924,29.016,27.452,28.2584,530800.0],["2003-08-04",28.1851,28.5109,28.0222,28.2992,106700.0],["2003-08-05",28.2992,28.2992,27.5742,27.9489,131300.0],["2003-08-06",28.0222,28.2095,27.6556,28.0792,273600.0],["2003-08-07",27.9815,27.9896,27.452,27.9733,87000.0],["2003-08-08",27.6149,28.014,27.6149,27.9896,88600.0],["2003-08-11",28.0466,28.511,28.0466,28.511,79300.0],["2003-08-12",28.511,28.5435,28.2177,28.511,89400.0],["2003-08-13",28.5109,28.7553,28.4621,28.6902,116200.0],["2003-08-14",28.7553,28.9997,28.6739,28.9183,88100.0],["2003-08-15",28.7553,29.3256,28.7553,29.2522,26300.0],["2003-08-18",29.3093,30.0831,29.2848,30.0505,53500.0],["2003-08-19",30.018,30.7267,30.018,30.6859,96600.0],["2003-08-20",30.5474,31.1421,30.5474,30.8488,123800.0],["2003-08-21",30.8488,30.8733,30.4253,30.6615,161900.0],["2003-08-22",30.6615,30.6615,29.5699,29.684,132100.0],["2003-08-25",29.684,29.684,29.3418,29.5292,147600.0],["2003-08-26",29.4722,30.1727,28.8857,30.1646,124900.0],["2003-08-27",30.0098,30.2623,29.8795,29.9772,73200.0],["2003-08-28",30.018,30.2216,29.5944,30.0831,91100.0],["2003-08-29",30.0587,30.8163,29.9202,30.6696,82800.0],["2003-09-02",30.8733,30.8896,30.5393,30.8325,156500.0],["2003-09-03",30.8407,32.2092,30.8407,31.8182,235100.0],["2003-09-04",32.1766,32.2581,31.6879,31.7693,189500.0],["2003-09-05",31.6309,31.859,30.9955,31.7775,150600.0],["2003-09-08",31.7775,31.8508,31.2154,31.2969,101200.0],["2003-09-09",31.9323,32.7387,31.8508,32.5513,586300.0],["2003-09-10",32.6247,32.6491,32.0708,32.0708,161700.0],["2003-09-11",32.0708,32.5025,32.0708,32.3803,81200.0],["2003-09-12",32.5432,32.6084,32.1115,32.4618,93700.0],["2003-09-15",32.6491,32.6573,32.3396,32.6247,137100.0],["2003-09-16",31.3946,31.859,30.3194,31.4843,461300.0],["2003-09-17",31.4842,32.1359,31.2806,31.8915,191000.0],["2003-09-18",31.973,32.2255,31.4842,32.1848,113800.0],["2003-09-19",32.1929,32.3722,32.087,32.2255,229900.0],["2003-09-22",31.5657,31.8508,31.1584,31.362,111600.0],["2003-09-23",31.4435,31.9323,31.2317,31.7856,324500.0],["2003-09-24",31.8508,31.8508,30.9222,30.9955,100400.0],["2003-09-25",30.9955,30.9955,29.4722,29.6921,239000.0],["2003-09-26",29.6514,29.6514,28.6902,28.7146,204400.0],["2003-09-29",28.7227,28.7961,28.177,28.511,218800.0],["2003-09-30",28.6087,28.6168,28.1362,28.1362,360600.0],["2003-10-01",28.1037,30.7348,28.0955,30.3845,392800.0],["2003-10-02",30.3031,30.4579,30.0831,30.1402,155700.0],["2003-10-03",30.3438,30.9547,30.3438,30.6615,141000.0],["2003-10-06",30.6371,30.9547,30.6371,30.9547,114300.0],["2003-10-07",30.6289,31.2399,30.5067,31.1421,109800.0],["2003-10-08",31.1584,31.1747,30.1809,30.5719,115500.0],["2003-10-09",30.7511,31.0362,30.5963,30.8244,162000.0],["2003-10-10",30.9384,31.1665,30.5474,30.7592,74900.0],["2003-10-13",30.914,31.4435,30.8977,31.4435,94200.0],["2003-10-14",31.362,31.7938,31.2236,31.7938,52700.0],["2003-10-15",31.8019,31.8019,29.4396,30.0098,336200.0],["2003-10-16",30.018,30.1402,29.2685,30.0343,232000.0],["2003-10-17",30.0994,30.2298,29.7166,29.7166,96400.0],["2003-10-20",29.7166,30.0994,29.5373,29.9528,58800.0],["2003-10-21",29.8958,30.2705,29.8143,30.0994,62200.0],["2003-10-22",29.9365,30.0668,29.4885,29.5129,115600.0],["2003-10-23",29.407,29.407,28.7553,28.9508,140600.0],["2003-10-24",28.8775,28.9182,27.4601,27.8674,243600.0],["2003-10-27",27.9,28.8368,27.9,28.5924,238200.0],["2003-10-28",28.5924,28.5924,27.0284,27.5008,606400.0],["2003-10-29",27.452,27.7208,27.1261,27.1261,458600.0],["2003-10-30",27.7778,29.7084,27.7778,29.0404,387600.0],["2003-10-31",28.4865,29.2441,28.4865,28.8612,150200.0],["2003-11-03",28.5924,28.9834,28.348,28.5028,253700.0],["2003-11-04",28.7553,28.8612,28.5924,28.7961,167300.0],["2003-11-05",28.8775,28.9997,28.5924,28.7553,141200.0],["2003-11-06",28.959,29.0405,28.6332,28.8124,119800.0],["2003-11-07",29.2034,29.2685,28.6902,28.7553,138200.0],["2003-11-10",28.7146,28.7553,28.1851,28.3236,168100.0],["2003-11-11",26.8818,27.2157,25.7413,26.6048,868300.0],["2003-11-12",26.3604,28.2258,26.2708,28.1362,392000.0],["2003-11-13",28.0629,28.1851,27.7778,27.8348,148500.0],["2003-11-14",27.8348,28.2258,27.3135,27.3461,98000.0],["2003-11-17",26.6781,27.0854,26.6537,26.841,289200.0],["2003-11-18",27.0447,27.5334,26.7514,26.8655,144700.0],["2003-11-19",26.841,27.1913,26.8166,27.0284,103000.0],["2003-11-20",27.0447,27.3461,26.8003,27.1261,117800.0],["2003-11-21",27.1832,27.1913,26.8736,27.1669,78400.0],["2003-11-24",27.2891,27.9896,27.2646,27.9815,97900.0],["2003-11-25",27.8593,28.3317,27.7371,28.2747,138700.0],["2003-11-26",28.5109,28.5109,27.7778,27.9896,82500.0],["2003-11-28",27.9,28.3073,27.9,28.2666,33000.0],["2003-12-01",28.0222,28.682,28.0222,28.6739,90100.0],["2003-12-02",28.6739,28.902,28.6739,28.739,185700.0],["2003-12-03",28.7472,28.8775,27.8185,27.8348,164200.0],["2003-12-04",27.8348,27.8348,26.4256,26.9469,152500.0],["2003-12-05",27.0854,27.5579,27.0691,27.1424,79900.0],["2003-12-08",26.9632,27.4601,26.9143,27.3135,73200.0],["2003-12-09",27.3461,27.623,26.67,26.8655,166400.0],["2003-12-10",26.8655,26.8655,26.336,26.5641,64400.0],["2003-12-11",26.4744,27.6556,26.4744,27.5579,93800.0],["2003-12-12",27.4927,27.8348,27.2483,27.7697,101000.0],["2003-12-15",28.177,28.2829,27.5579,27.566,147000.0],["2003-12-16",27.5742,28.1037,27.3298,27.9733,88300.0],["2003-12-17",27.8593,28.4865,27.5008,28.4295,90500.0],["2003-12-18",28.1851,29.2441,28.1037,29.2034,158500.0],["2003-12-19",29.2115,29.4152,28.8368,29.3663,130300.0],["2003-12-22",29.2441,29.2441,28.3888,29.0567,172300.0],["2003-12-23",28.8531,29.2685,28.7309,29.1789,78300.0],["2003-12-24",29.0812,29.0812,28.6087,28.739,24900.0],["2003-12-26",28.6739,28.9183,28.6739,28.8286,20800.0],["2003-12-29",28.9183,29.2685,28.8531,29.2522,53000.0],["2003-12-30",29.3255,30.0587,29.3174,30.0587,107500.0],["2003-12-31",30.0587,30.2461,29.407,29.4803,82400.0],["2004-01-02",29.6514,29.6514,28.9101,28.9997,84400.0],["2004-01-05",29.0812,29.2604,28.5924,29.2034,80800.0],["2004-01-06",29.2115,29.2278,28.3643,28.7961,113600.0],["2004-01-07",28.7553,28.959,28.3643,28.8938,70300.0],["2004-01-08",28.8938,29.2034,28.8531,29.1708,77200.0],["2004-01-09",28.8368,29.0975,28.6576,28.6983,73700.0],["2004-01-12",28.7553,28.8775,28.4295,28.5028,119400.0],["2004-01-13",28.6331,28.902,28.4702,28.902,69600.0],["2004-01-14",28.902,29.2034,28.8368,29.1708,51400.0],["2004-01-15",29.0812,29.3418,28.9182,29.3418,70900.0],["2004-01-16",29.3337,29.7247,29.3255,29.6514,81100.0],["2004-01-20",29.6595,30.189,29.6595,30.1809,151300.0],["2004-01-21",30.0424,30.5882,30.0424,30.466,122700.0],["2004-01-22",30.2623,30.6289,30.1646,30.6289,91200.0],["2004-01-23",30.4253,30.9303,30.4253,30.9303,108100.0],["2004-01-26",30.7918,30.9385,30.58,30.9059,85700.0],["2004-01-27",30.8326,30.8814,30.4253,30.466,150700.0],["2004-01-28",30.5475,30.5475,29.5618,29.5618,118700.0],["2004-01-29",29.5618,30.4253,29.2848,29.5536,179200.0],["2004-01-30",29.6107,30.1402,29.5862,29.9447,100100.0],["2004-02-02",29.9446,30.1809,29.1952,29.7329,109100.0],["2004-02-03",29.407,30.1157,29.407,29.8143,51000.0],["2004-02-04",29.6514,29.6921,29.1708,29.407,76600.0],["2004-02-05",29.5292,29.5292,29.1219,29.3255,76200.0],["2004-02-06",29.3256,30.8,29.3256,30.5475,81200.0],["2004-02-09",30.9548,31.5576,30.914,31.0525,287700.0],["2004-02-10",31.0525,31.3213,30.8733,31.0769,178400.0],["2004-02-11",31.0932,31.2806,30.9955,31.1584,114300.0],["2004-02-12",31.1584,31.1665,30.9547,30.9955,68200.0],["2004-02-13",31.0362,31.1095,30.3357,30.3845,79700.0],["2004-02-17",30.466,31.1584,30.466,31.0851,157700.0],["2004-02-18",31.0851,31.1095,30.1402,30.2542,156300.0],["2004-02-19",30.4253,30.6126,30.1972,30.2216,165600.0],["2004-02-20",30.3845,30.5474,30.1809,30.4578,97700.0],["2004-02-23",30.4497,30.5882,30.0831,30.189,98200.0],["2004-02-24",30.189,30.3112,29.8958,29.8958,250700.0],["2004-02-25",29.9039,29.9854,29.7084,29.9691,194200.0],["2004-02-26",30.3031,30.7918,30.1402,30.3194,308400.0],["2004-02-27",29.8143,30.1809,28.9183,29.6514,315600.0],["2004-03-01",29.7329,30.8081,29.7329,30.7674,264600.0],["2004-03-02",30.7674,30.8651,29.4152,29.4966,319400.0],["2004-03-03",29.4966,30.466,29.2604,30.4008,129100.0],["2004-03-04",30.2216,30.466,30.1564,30.466,172400.0],["2004-03-05",30.3438,30.6534,30.3438,30.58,161900.0],["2004-03-08",30.4986,30.8896,30.1809,30.1809,95700.0],["2004-03-09",30.2216,30.3357,29.8143,29.9609,144600.0],["2004-03-10",30.0424,30.3194,29.8225,29.9528,127400.0],["2004-03-11",29.8713,30.0994,28.9264,28.9345,82600.0],["2004-03-12",29.1382,29.5699,28.9264,29.5211,89600.0],["2004-03-15",29.6025,29.9039,29.4477,29.4966,111100.0],["2004-03-16",29.4966,29.6595,28.8612,28.9264,84000.0],["2004-03-17",29.13,29.4885,28.9508,29.3011,88000.0],["2004-03-18",29.2441,29.6432,29.1789,29.407,66500.0],["2004-03-19",29.407,29.6107,28.8938,29.0079,65200.0],["2004-03-22",28.8042,28.8042,28.1281,28.2666,163900.0],["2004-03-23",28.2666,28.5435,28.0792,28.0792,198500.0],["2004-03-24",28.1362,28.568,27.9407,28.177,185100.0],["2004-03-25",28.2666,28.5354,28.0955,28.2666,168800.0],["2004-03-26",28.1444,29.35,28.1362,29.1789,174600.0],["2004-03-29",29.3255,29.8632,29.293,29.8469,96900.0],["2004-03-30",29.6514,29.6514,29.3418,29.6351,133400.0],["2004-03-31",29.5536,29.7247,29.3581,29.4885,109500.0],["2004-04-01",29.9772,29.9772,29.2278,29.5048,112100.0],["2004-04-02",29.9121,30.0913,29.7491,30.0017,91900.0],["2004-04-05",30.132,30.8163,30.0994,30.7511,95500.0],["2004-04-06",30.6696,30.6696,30.2297,30.2949,67600.0],["2004-04-07",30.3845,30.7022,29.798,30.3601,64600.0],["2004-04-08",30.7104,30.7104,30.0913,30.1402,112200.0],["2004-04-12",30.2216,30.4578,30.189,30.4415,53300.0],["2004-04-13",30.4415,30.4986,29.3826,29.6106,81300.0],["2004-04-14",29.4885,29.7247,28.9508,29.0079,82900.0],["2004-04-15",29.0079,29.073,28.5924,28.8042,104300.0],["2004-04-16",28.5109,28.8775,28.4295,28.4295,122200.0],["2004-04-19",28.511,28.9264,28.1688,28.8286,98700.0],["2004-04-20",28.9183,29.2522,28.2177,28.2666,103300.0],["2004-04-21",28.5924,28.7472,28.4539,28.7146,103600.0],["2004-04-22",28.5109,29.6269,28.5109,29.3255,103300.0],["2004-04-23",29.4885,29.4885,28.4295,29.1382,90800.0],["2004-04-26",29.0812,29.3907,28.6168,28.6331,61300.0],["2004-04-27",28.8368,28.9183,28.4702,28.511,212400.0],["2004-04-28",28.6494,28.6576,28.2829,28.3562,370000.0],["2004-04-29",28.348,28.4702,28.0222,28.3073,275700.0],["2004-04-30",28.1851,28.3236,28.0222,28.1525,237700.0],["2004-05-03",28.0222,28.0222,26.7921,26.8084,469100.0],["2004-05-04",26.8003,27.1261,26.3197,26.9469,342600.0],["2004-05-05",26.784,27.2565,26.6374,27.2565,384300.0],["2004-05-06",27.0528,27.0528,26.6048,26.7188,297800.0],["2004-05-07",26.5966,26.7433,25.6436,26.0753,164600.0],["2004-05-10",25.9938,25.9938,25.554,25.6599,259000.0],["2004-05-11",26.0672,26.1242,25.8228,26.0753,97700.0],["2004-05-12",25.0489,25.4644,24.3972,25.3747,581500.0],["2004-05-13",25.4155,25.4969,24.552,24.6009,188900.0],["2004-05-14",24.6579,25.4888,24.1773,24.8534,385800.0],["2004-05-17",24.8534,24.8534,24.1121,24.4787,109000.0],["2004-05-18",24.275,24.5602,24.218,24.5194,214100.0],["2004-05-19",24.5194,24.8208,24.438,24.6986,173400.0],["2004-05-20",24.2343,24.2995,23.77,24.0632,337300.0],["2004-05-21",24.2262,24.4543,24.1121,24.3158,116300.0],["2004-05-24",24.3972,24.6986,24.2669,24.5357,99500.0],["2004-05-25",24.4298,25.3422,24.3239,25.3422,172300.0],["2004-05-26",25.2526,25.8798,25.163,25.8798,241200.0],["2004-05-27",25.8798,26.2138,25.5295,26.1079,202600.0],["2004-05-28",26.0672,26.3034,25.5621,26.1486,148200.0],["2004-06-01",25.8228,26.7433,25.1304,26.727,354800.0],["2004-06-02",26.7351,26.8736,26.4908,26.6455,191900.0],["2004-06-03",26.5559,26.5559,26.1975,26.2219,118200.0],["2004-06-04",26.3278,26.3523,25.9124,26.0672,86900.0],["2004-06-07",26.2301,26.6781,26.1812,26.6781,99900.0],["2004-06-08",26.7188,27.1017,26.4745,27.1017,123400.0],["2004-06-09",27.1017,27.2972,26.8492,26.9225,141200.0],["2004-06-10",27.0447,27.0447,26.8003,26.9306,151600.0],["2004-06-14",26.8003,26.8003,26.2545,26.3115,132600.0],["2004-06-15",26.3115,26.7514,26.3115,26.7433,170400.0],["2004-06-16",26.8818,27.118,26.6618,27.0365,137300.0],["2004-06-17",26.9225,26.9958,26.5966,26.7759,119100.0],["2004-06-18",26.7758,26.9062,26.4663,26.4826,92400.0],["2004-06-21",26.6048,27.004,26.4745,26.784,80300.0],["2004-06-22",26.8818,26.9551,26.2301,26.9306,79200.0],["2004-06-23",26.9551,27.0854,26.8818,27.0854,52900.0],["2004-06-24",27.0854,27.0854,26.8818,26.9225,88000.0],["2004-06-25",26.9225,27.2483,26.8818,26.8818,126100.0],["2004-06-28",26.9632,27.1098,26.841,27.0284,100900.0],["2004-06-29",27.0365,27.1261,26.5152,26.5885,137400.0],["2004-06-30",26.7188,27.061,26.507,27.0528,110600.0],["2004-07-01",27.1017,27.1017,25.611,25.611,285400.0],["2004-07-02",25.4155,25.5295,25.0978,25.4073,107800.0],["2004-07-06",25.2526,25.2526,24.8208,24.9349,107200.0],["2004-07-07",24.9837,25.0489,24.438,24.6742,188800.0],["2004-07-08",24.6742,24.6905,24.1121,24.1284,113800.0],["2004-07-09",24.1284,24.3565,23.3627,24.2506,233600.0],["2004-07-12",24.0877,24.4298,24.0877,24.2669,134600.0],["2004-07-13",24.2669,24.4217,24.2669,24.3402,89700.0],["2004-07-14",24.3158,24.6009,24.1854,24.1936,311100.0],["2004-07-15",23.6641,24.3239,23.2731,24.1447,298700.0],["2004-07-16",24.1936,24.3158,23.9736,24.0388,190300.0],["2004-07-19",23.9492,24.104,23.7944,23.9492,136900.0],["2004-07-20",23.9573,24.5846,23.9573,24.5683,159300.0],["2004-07-21",24.7719,25.0896,24.7231,24.8045,224600.0],["2004-07-22",24.7231,24.7719,24.2343,24.2343,211600.0],["2004-07-23",24.2343,24.3321,24.0307,24.1773,212700.0],["2004-07-26",24.0958,24.2262,23.7211,23.7537,229200.0],["2004-07-27",23.7618,24.3402,23.7618,24.0307,435900.0],["2004-07-28",23.827,24.3076,23.7863,24.0388,186200.0],["2004-07-29",24.1529,24.9675,24.1529,24.5194,217200.0],["2004-07-30",24.438,24.4624,23.9655,24.2262,282200.0],["2004-08-02",24.1447,24.2832,23.9655,24.0958,164300.0],["2004-08-03",24.0307,24.0307,23.5256,23.5582,118600.0],["2004-08-04",23.5582,23.6234,23.2975,23.6234,136400.0],["2004-08-05",23.7048,23.7048,23.2324,23.2405,136500.0],["2004-08-06",23.0531,23.5337,22.6866,22.9147,175000.0],["2004-08-09",23.0124,23.2568,22.4422,22.5481,126900.0],["2004-08-10",22.6295,23.1916,22.6295,23.0857,164400.0],["2004-08-11",23.0939,23.0939,22.5807,22.8413,105000.0],["2004-08-12",22.768,22.768,22.1571,22.206,99300.0],["2004-08-13",22.2793,22.5237,22.0593,22.2304,70100.0],["2004-08-16",22.2385,22.8739,22.2385,22.8088,136300.0],["2004-08-17",22.8088,23.1835,22.7599,22.8088,135300.0],["2004-08-18",22.8088,23.0124,22.597,22.9554,398500.0],["2004-08-19",22.9635,22.9635,22.5399,22.6703,82600.0],["2004-08-20",22.6703,22.931,22.4015,22.8576,73400.0],["2004-08-23",22.8088,22.8576,22.3607,22.6784,85500.0],["2004-08-24",22.7273,22.8902,22.6214,22.7843,66500.0],["2004-08-25",22.7029,22.8088,22.5562,22.8088,69700.0],["2004-08-26",22.8088,22.8495,22.6377,22.7599,102600.0],["2004-08-27",22.7599,22.7925,22.2385,22.7517,84800.0],["2004-08-30",22.6866,22.6866,22.3281,22.4829,117600.0],["2004-08-31",22.4829,22.5644,22.1164,22.377,90300.0],["2004-09-01",22.4015,22.6866,22.3607,22.5481,88900.0],["2004-09-02",22.4829,22.9228,22.3607,22.9228,73100.0],["2004-09-03",22.9147,23.0124,22.4422,22.7762,66900.0],["2004-09-07",22.8169,23.102,22.7843,22.9554,135200.0],["2004-09-08",22.7925,23.045,22.5644,22.597,117600.0],["2004-09-09",22.6051,22.7843,22.4911,22.654,132400.0],["2004-09-10",22.6051,22.9065,22.4259,22.7925,82200.0],["2004-09-13",22.768,23.0043,22.7192,22.8088,76900.0],["2004-09-14",22.7843,22.8251,22.4096,22.711,60300.0],["2004-09-15",22.768,22.8332,22.5644,22.768,59300.0],["2004-09-16",22.768,22.9472,22.7192,22.8495,196200.0],["2004-09-17",23.0124,23.0694,22.654,22.8088,111300.0],["2004-09-20",22.4015,22.8902,22.4015,22.8088,212000.0],["2004-09-21",22.8088,22.9717,22.8088,22.9717,56300.0],["2004-09-22",22.6458,22.9717,22.5725,22.5888,232100.0],["2004-09-23",22.5888,22.6377,22.263,22.2711,170400.0],["2004-09-24",22.2793,22.3933,22.1164,22.3281,142100.0],["2004-09-27",22.32,22.32,22.0105,22.0675,86100.0],["2004-09-28",21.5869,21.8068,21.4402,21.7335,137800.0],["2004-09-29",21.7091,22.0349,21.6765,21.9697,193000.0],["2004-09-30",21.9942,22.3444,21.872,22.2222,122200.0],["2004-10-01",22.32,23.0124,22.32,22.8821,107800.0],["2004-10-04",22.9391,23.3057,22.8006,22.8413,131700.0],["2004-10-05",22.7273,22.931,22.6458,22.711,111600.0],["2004-10-06",22.7436,22.9147,22.6133,22.8088,92600.0],["2004-10-07",22.8088,22.8902,22.3607,22.6947,162200.0],["2004-10-08",22.7029,22.7029,21.986,22.1082,471400.0],["2004-10-11",22.1163,22.1571,21.9127,22.0023,129100.0],["2004-10-12",21.8312,22.0593,21.7091,21.9779,337700.0],["2004-10-13",22.0593,22.1978,21.8638,21.9453,199100.0],["2004-10-14",21.9127,21.9453,21.6846,21.7335,128900.0],["2004-10-15",21.7091,21.9779,21.7091,21.815,87200.0],["2004-10-18",21.8149,22.2222,21.709,22.0756,88400.0],["2004-10-19",22.0838,22.3607,21.7905,21.8883,104200.0],["2004-10-20",21.872,21.9697,21.6765,21.8801,199800.0],["2004-10-21",21.5869,22.4422,21.5787,22.3037,156600.0],["2004-10-22",22.2223,22.6947,22.206,22.2793,140600.0],["2004-10-25",22.2223,22.3119,21.9371,22.0512,117000.0],["2004-10-26",21.9779,22.8088,21.8394,22.8006,131500.0],["2004-10-27",22.8006,23.102,22.6947,23.102,121900.0],["2004-10-28",22.7273,23.0939,22.7273,23.0613,139500.0],["2004-10-29",23.0613,23.1753,22.8088,23.045,78300.0],["2004-11-01",22.931,23.1183,22.8088,22.9717,75300.0],["2004-11-02",23.0531,23.6967,23.0369,23.3871,114600.0],["2004-11-03",23.4849,23.7456,23.4604,23.6641,105400.0],["2004-11-04",23.5826,24.1691,23.4279,24.0632,104600.0],["2004-11-05",24.161,24.3972,23.9492,24.2506,107500.0],["2004-11-08",24.1121,24.1203,23.7863,23.8433,101300.0],["2004-11-09",23.7863,23.8107,23.4116,23.6641,138300.0],["2004-11-10",23.5012,24.4542,23.5012,23.8026,78600.0],["2004-11-11",23.8026,23.9818,23.6234,23.9329,70800.0],["2004-11-12",23.7456,23.7863,23.493,23.6885,124800.0],["2004-11-15",23.7455,23.8433,23.6234,23.7374,72700.0],["2004-11-16",23.8352,24.0144,23.6478,23.6559,87600.0],["2004-11-17",23.5826,24.0225,23.5826,23.7863,117000.0],["2004-11-18",23.7048,24.0225,23.6152,23.9818,95000.0],["2004-11-19",23.9492,23.9492,23.2324,23.2975,100900.0],["2004-11-22",23.2975,23.6234,23.2161,23.6071,77000.0],["2004-11-23",23.5419,23.9329,23.5419,23.7374,110600.0],["2004-11-24",23.8677,24.3809,23.827,24.3809,114900.0],["2004-11-26",24.2343,24.3158,24.1854,24.1854,22900.0],["2004-11-29",23.9899,24.438,23.9085,24.1529,129200.0],["2004-11-30",24.1529,24.1691,23.7781,24.0388,128100.0],["2004-12-01",23.9899,24.7231,23.9899,24.7231,129600.0],["2004-12-02",24.6416,24.8371,24.4298,24.8208,140200.0],["2004-12-03",24.7638,24.7882,24.4461,24.6416,117000.0],["2004-12-06",24.5194,24.5194,24.0714,24.3076,62600.0],["2004-12-07",24.2262,24.2832,23.9085,23.9492,80700.0],["2004-12-08",23.9492,24.161,23.8026,24.1121,98400.0],["2004-12-09",24.1203,24.3158,23.884,24.3158,79700.0],["2004-12-10",24.1936,24.5276,24.1121,24.5276,60000.0],["2004-12-13",24.5276,24.5276,24.0388,24.5276,246700.0],["2004-12-14",24.3239,24.7312,24.1528,24.6986,79500.0],["2004-12-15",24.7149,24.9023,24.4787,24.7231,69600.0],["2004-12-16",24.6823,24.6823,24.438,24.4705,93800.0],["2004-12-17",24.438,24.6986,24.3565,24.6986,119700.0],["2004-12-20",24.495,24.609,24.275,24.5194,96500.0],["2004-12-21",24.5194,25.0652,24.5194,25.0652,61500.0],["2004-12-22",24.9267,25.2526,24.7231,25.1874,137600.0],["2004-12-23",25.1874,25.3259,25.0489,25.2037,68300.0],["2004-12-27",25.2526,25.334,24.8941,24.9919,47100.0],["2004-12-28",24.9674,25.7983,24.9674,25.3096,55900.0],["2004-12-29",25.1304,25.5132,25.0408,25.4725,42500.0],["2004-12-30",25.4155,25.7087,25.3829,25.6191,57300.0],["2004-12-31",25.5784,25.8228,25.5295,25.6599,61400.0],["2005-01-03",25.7332,25.8879,25.1059,25.2118,117100.0],["2005-01-04",25.2933,25.391,24.6009,24.7719,125300.0],["2005-01-05",24.6905,24.6905,24.2099,24.3484,202200.0],["2005-01-06",24.3891,24.609,24.3402,24.3809,106400.0],["2005-01-07",24.3891,24.4298,24.0225,24.0225,88500.0],["2005-01-10",24.0307,24.3565,23.9166,24.1691,93900.0],["2005-01-11",24.0877,24.2913,24.0225,24.1121,110500.0],["2005-01-12",23.9899,24.3402,23.9573,24.3158,88700.0],["2005-01-13",24.275,24.3565,24.0388,24.1366,99900.0],["2005-01-14",24.218,24.438,24.1366,24.438,104600.0],["2005-01-18",24.3565,24.7719,24.275,24.6986,107100.0],["2005-01-19",24.6009,24.7475,24.2099,24.2506,64100.0],["2005-01-20",24.438,24.4461,24.1528,24.2506,109800.0],["2005-01-21",24.2832,24.4624,24.1203,24.1773,99400.0],["2005-01-24",24.0307,24.2343,23.6559,23.7211,97000.0],["2005-01-25",23.6234,23.9573,23.6071,23.6885,78000.0],["2005-01-26",23.6967,24.0225,23.6234,24.0062,58700.0],["2005-01-27",23.9248,24.1936,23.8677,24.0958,72300.0],["2005-01-28",24.0307,24.1528,23.7048,23.8352,47100.0],["2005-01-31",23.8677,24.0225,23.77,23.8433,166100.0],["2005-02-01",24.0307,24.4298,23.9981,24.3239,144500.0],["2005-02-02",24.2017,24.5927,24.1528,24.552,158200.0],["2005-02-03",24.3972,24.5602,24.3809,24.5276,134100.0],["2005-02-04",24.3647,24.609,24.3647,24.5194,85800.0],["2005-02-07",24.1936,24.6905,24.1936,24.6172,109800.0],["2005-02-08",24.6986,24.829,24.6579,24.7964,68900.0],["2005-02-09",24.7964,25.0652,24.7964,24.829,175500.0],["2005-02-10",24.8127,24.9186,24.7312,24.7719,102900.0],["2005-02-11",24.772,24.9593,24.4868,24.8208,84300.0],["2005-02-14",24.7394,24.9267,24.5276,24.7882,51500.0],["2005-02-15",24.7638,24.8453,24.438,24.4624,81200.0],["2005-02-16",24.4624,24.7882,24.3646,24.6823,109200.0],["2005-02-17",24.829,24.829,24.5194,24.6009,81900.0],["2005-02-18",24.6335,24.6823,24.4787,24.6172,81800.0],["2005-02-22",24.5194,24.5194,23.8433,23.8759,137100.0],["2005-02-23",23.884,24.3158,23.7863,23.9736,127000.0],["2005-02-24",23.6641,23.8677,23.1835,23.3301,207000.0],["2005-02-25",23.0124,23.0124,22.2385,22.6296,419500.0],["2005-02-28",22.6377,22.6377,22.3119,22.5237,224900.0],["2005-03-01",22.5236,22.6784,22.3444,22.4422,191200.0],["2005-03-02",22.3281,22.5725,22.2793,22.4096,172600.0],["2005-03-03",22.4829,22.5644,22.1164,22.1408,219200.0],["2005-03-04",22.1897,22.4748,22.1408,22.4096,139200.0],["2005-03-07",22.4096,22.5155,22.3281,22.4096,205600.0],["2005-03-08",22.377,22.7517,22.377,22.6296,152000.0],["2005-03-09",22.4829,22.8658,22.4748,22.6051,258600.0],["2005-03-10",22.6051,22.6947,22.263,22.4015,191200.0],["2005-03-11",22.32,22.5725,22.1571,22.3444,82600.0],["2005-03-14",22.3444,22.4829,22.206,22.32,63200.0],["2005-03-15",22.1978,22.3852,22.1978,22.3526,122000.0],["2005-03-16",22.3119,22.32,21.872,21.9697,164500.0],["2005-03-17",22.0268,22.1815,21.8557,22.1164,73200.0],["2005-03-18",22.1571,22.1897,21.9127,22.1815,158700.0],["2005-03-21",21.9942,22.1408,21.8964,22.0756,107000.0],["2005-03-22",21.9534,22.1164,21.595,21.6276,108700.0],["2005-03-23",21.652,21.7498,21.4973,21.5054,153300.0],["2005-03-24",21.5869,21.5869,21.3832,21.3995,118100.0],["2005-03-28",21.3995,21.6113,21.318,21.4239,115800.0],["2005-03-29",21.4321,21.4891,20.9189,20.9433,144600.0],["2005-03-30",20.9841,21.261,20.8945,21.2203,150100.0],["2005-03-31",21.1877,21.6031,21.0981,21.4239,126700.0],["2005-04-01",21.3914,21.595,21.0166,21.1307,124200.0],["2005-04-04",21.1307,21.5298,20.9922,21.3995,102800.0],["2005-04-05",21.3588,21.5624,21.2366,21.3751,93100.0],["2005-04-06",21.4158,21.5624,21.2773,21.3262,101500.0],["2005-04-07",21.2855,21.4891,21.1796,21.3018,111000.0],["2005-04-08",21.3018,21.3262,21.0574,21.1959,100200.0],["2005-04-11",21.1959,21.2122,21.0574,21.204,112000.0],["2005-04-12",21.204,21.4728,21.09,21.4239,146100.0],["2005-04-13",21.3832,21.4321,21.1551,21.1959,117800.0],["2005-04-14",21.2366,21.3262,21.1633,21.1796,261200.0],["2005-04-15",21.1877,21.2692,21.0574,21.1796,659300.0],["2005-04-18",21.1796,21.5298,21.0981,21.4565,119000.0],["2005-04-19",21.4484,21.481,21.2692,21.3669,129700.0],["2005-04-20",21.3914,21.4239,21.1551,21.1877,195700.0],["2005-04-21",21.2203,21.6357,21.2203,21.5217,118300.0],["2005-04-22",21.4402,21.4484,21.1225,21.3425,201700.0],["2005-04-25",21.3751,21.5706,21.204,21.4158,97200.0],["2005-04-26",21.3669,21.4647,21.1714,21.2284,98900.0],["2005-04-27",21.1796,21.4402,20.9107,21.2284,130800.0],["2005-04-28",21.2366,21.2366,20.8374,20.8537,106600.0],["2005-04-29",20.8619,20.8945,20.1939,20.4872,172800.0],["2005-05-02",20.4464,20.8456,20.4301,20.8456,101900.0],["2005-05-03",20.7641,21.1388,20.5686,20.8619,99200.0],["2005-05-04",21.0248,21.6683,20.9189,21.6683,148700.0],["2005-05-05",21.7335,22.1163,21.4891,21.9534,271000.0],["2005-05-06",22.0675,22.1815,21.7091,21.8231,174000.0],["2005-05-09",21.8231,22.1164,21.595,22.1164,85100.0],["2005-05-10",21.9942,21.9942,21.4158,21.5624,77000.0],["2005-05-11",21.5787,21.6928,21.1225,21.6194,78500.0],["2005-05-12",21.5787,21.8231,20.8782,21.1062,93700.0],["2005-05-13",21.0655,21.1877,20.7397,21.0981,56700.0],["2005-05-16",21.0981,21.6683,21.0818,21.6602,78400.0],["2005-05-17",21.5869,21.9942,21.5869,21.9371,147600.0],["2005-05-18",22.1001,22.2141,21.6765,21.8475,277200.0],["2005-05-19",21.872,22.0675,21.8312,21.8964,229500.0],["2005-05-20",21.4239,22.0186,21.3425,21.872,103000.0],["2005-05-23",21.8801,22.1571,21.8801,21.9453,111900.0],["2005-05-24",21.9127,21.9779,21.7335,21.8638,54600.0],["2005-05-25",21.7498,21.7498,21.5135,21.7009,82400.0],["2005-05-26",21.8231,22.0675,21.7824,21.9942,87800.0],["2005-05-27",21.9534,22.0919,21.8801,21.9453,71000.0],["2005-05-31",21.8475,21.986,21.7335,21.7579,102100.0],["2005-06-01",21.7824,22.1652,21.709,21.9534,115100.0],["2005-06-02",21.9046,22.1978,21.8475,22.0675,169800.0],["2005-06-03",22.043,22.1571,21.8231,21.9371,90800.0],["2005-06-06",21.9127,22.0512,21.7335,21.9697,47300.0],["2005-06-07",22.0267,22.4422,21.9779,21.9942,231700.0],["2005-06-08",22.0349,22.1978,21.8801,21.9534,70300.0],["2005-06-09",21.9616,22.1164,21.7253,21.9697,50800.0],["2005-06-10",21.929,22.1489,21.8883,22.0675,47600.0],["2005-06-13",21.986,22.263,21.8964,22.0838,61000.0],["2005-06-14",22.0267,22.2874,21.9534,22.1897,71500.0],["2005-06-15",22.1897,22.1897,21.6439,21.8964,123000.0],["2005-06-16",21.8883,21.9942,21.652,21.9534,128100.0],["2005-06-17",21.7905,21.8312,21.3099,21.3099,171900.0],["2005-06-20",21.1714,21.481,21.1062,21.4077,214100.0],["2005-06-21",21.4239,21.7905,21.4239,21.6928,107500.0],["2005-06-22",21.7172,21.815,21.4891,21.5869,85000.0],["2005-06-23",21.5706,21.5706,20.9515,20.9922,90000.0],["2005-06-24",20.9922,20.9922,20.5279,20.7641,140000.0],["2005-06-27",20.7234,20.7723,20.2835,20.4546,99400.0],["2005-06-28",20.5034,20.9759,20.5034,20.927,133900.0],["2005-06-29",20.6093,20.6908,20.1124,20.1532,189600.0],["2005-06-30",20.202,20.2346,19.5829,19.5829,136500.0],["2005-07-01",19.6318,19.9984,19.5911,19.9984,114900.0],["2005-07-05",19.9414,20.7152,19.8273,20.6338,224300.0],["2005-07-06",20.6175,20.87,20.5279,20.7234,282400.0],["2005-07-07",20.5279,21.1388,20.5034,21.0574,140100.0],["2005-07-08",21.09,21.709,20.9678,21.6357,139600.0],["2005-07-11",21.6357,21.7905,21.481,21.7335,113200.0],["2005-07-12",21.6928,21.8883,21.5298,21.7742,81100.0],["2005-07-13",21.7742,21.8394,21.6683,21.7661,44200.0],["2005-07-14",21.8231,21.9127,21.6846,21.7987,112500.0],["2005-07-15",21.7253,22.2304,21.6602,22.1815,124100.0],["2005-07-18",22.1489,22.2385,21.9697,22.0349,101100.0],["2005-07-19",22.1001,22.2874,22.0349,22.0675,148400.0],["2005-07-20",21.9534,22.5237,21.7824,22.4992,116000.0],["2005-07-21",22.5074,22.654,22.1571,22.3037,121300.0],["2005-07-22",22.3607,23.1916,22.3607,23.0531,101300.0],["2005-07-25",24.3972,24.3972,23.7456,24.0551,222900.0],["2005-07-26",24.0551,24.0551,23.4034,23.5419,122100.0],["2005-07-27",23.5908,23.5908,23.2242,23.3382,98500.0],["2005-07-28",23.4197,23.7293,23.3871,23.7293,69200.0],["2005-07-29",23.7048,23.9166,23.3464,23.6559,61300.0],["2005-08-01",23.6234,24.161,23.6234,23.9248,96100.0],["2005-08-02",24.6416,26.8655,24.3972,26.6537,614200.0],["2005-08-03",25.7413,25.9857,24.8616,25.0326,402400.0],["2005-08-04",24.9674,25.4562,24.9674,25.2526,238500.0],["2005-08-05",25.0489,25.334,24.8616,24.9023,292200.0],["2005-08-08",24.7231,25.3422,24.7231,24.8941,122300.0],["2005-08-09",24.9756,25.4155,24.9756,25.0489,184700.0],["2005-08-10",25.1548,25.6028,24.8778,25.0815,159600.0],["2005-08-11",25.0408,25.4643,24.9104,24.9756,283500.0],["2005-08-12",24.9512,25.3422,24.7149,25.1955,116300.0],["2005-08-15",25.0489,25.7902,24.8453,25.5703,196600.0],["2005-08-16",25.4888,25.4888,24.7475,24.9267,162500.0],["2005-08-17",24.8616,24.8779,24.3321,24.5194,147100.0],["2005-08-18",24.438,24.8453,24.4298,24.7882,92500.0],["2005-08-19",24.6661,24.7638,24.4543,24.5113,68700.0],["2005-08-22",24.4461,24.8453,24.4461,24.6742,111900.0],["2005-08-23",25.2526,25.4969,25.0163,25.334,116000.0],["2005-08-24",25.3177,25.3177,24.9186,25.0733,87500.0],["2005-08-25",24.9267,25.0489,24.6253,24.6661,57300.0],["2005-08-26",24.666,24.666,24.2506,24.4298,56800.0],["2005-08-29",24.2995,24.438,24.1691,24.3972,72300.0],["2005-08-30",24.3158,24.4054,24.0307,24.1854,58900.0],["2005-08-31",24.2099,24.2506,23.8026,24.1121,144200.0],["2005-09-01",24.1203,24.2587,23.6071,23.9003,185100.0],["2005-09-02",23.941,24.0632,23.7537,23.7781,145100.0],["2005-09-06",23.713,24.1854,23.6885,23.8189,199000.0],["2005-09-07",23.6641,23.6641,22.8902,23.3871,197300.0],["2005-09-08",23.2812,23.322,23.0939,23.1672,107800.0],["2005-09-09",23.1753,23.6397,23.1753,23.4116,151400.0],["2005-09-12",23.3138,23.322,23.1346,23.2161,88000.0],["2005-09-13",23.0531,23.1509,22.7843,22.9228,181600.0],["2005-09-14",22.9228,23.0531,22.7273,22.768,146500.0],["2005-09-15",22.7762,22.9065,22.7029,22.8658,121700.0],["2005-09-16",23.0043,23.0776,22.768,22.8658,428500.0],["2005-09-19",22.8088,22.8739,22.3852,22.5725,62400.0],["2005-09-20",22.7762,22.8984,22.5481,22.6051,201100.0],["2005-09-21",22.5237,22.5237,21.7987,21.8394,124000.0],["2005-09-22",21.7579,22.1408,21.3669,22.0105,150300.0],["2005-09-23",21.872,22.2304,21.7661,22.0756,38700.0],["2005-09-26",22.2793,22.2793,21.9127,22.1164,150300.0],["2005-09-27",21.9697,22.4992,21.929,22.3037,90300.0],["2005-09-28",22.3037,22.4259,21.9127,22.3607,137200.0],["2005-09-29",22.32,22.5725,21.986,22.4829,122600.0],["2005-09-30",22.4015,22.5644,22.2385,22.4829,228500.0],["2005-10-03",22.4829,22.7762,22.4829,22.6866,183400.0],["2005-10-04",22.6866,23.0776,22.5644,22.8251,123100.0],["2005-10-05",22.6866,22.6866,22.1978,22.3363,178000.0],["2005-10-06",22.2548,22.654,22.0593,22.3933,125100.0],["2005-10-07",22.3852,22.654,22.2223,22.5318,261500.0],["2005-10-10",22.4503,22.4666,22.1652,22.4096,88900.0],["2005-10-11",22.4096,22.6051,22.2548,22.4015,189700.0],["2005-10-12",22.2793,22.4503,22.0349,22.3281,156800.0],["2005-10-13",22.3281,22.597,22.1164,22.4585,152100.0],["2005-10-14",22.5237,22.5237,21.5869,21.986,259100.0],["2005-10-17",22.1571,22.1571,21.0981,21.4239,547100.0],["2005-10-18",21.3017,21.538,21.1388,21.4239,172100.0],["2005-10-19",21.3018,21.8557,21.1225,21.8557,90800.0],["2005-10-20",21.7498,21.872,21.0737,21.3343,99900.0],["2005-10-21",21.3914,21.7253,21.3669,21.4484,125100.0],["2005-10-24",21.5054,22.0105,21.4973,21.8231,122400.0],["2005-10-25",21.6683,21.9779,21.5624,21.8801,78900.0],["2005-10-26",21.7987,21.9534,21.3995,21.538,124800.0],["2005-10-27",21.3425,21.6602,21.1144,21.1796,63600.0],["2005-10-28",21.261,21.9942,21.1388,21.3425,159500.0],["2005-10-31",21.4239,22.7273,21.4239,22.5155,229900.0],["2005-11-01",22.931,23.7781,22.4585,23.6397,357100.0],["2005-11-02",23.5582,23.9411,23.3627,23.9329,173000.0],["2005-11-03",24.0958,24.0958,23.5908,23.8107,190300.0],["2005-11-04",23.9166,24.2262,23.8677,24.1529,126200.0],["2005-11-07",24.2343,24.6498,24.2343,24.4298,199100.0],["2005-11-08",24.2669,24.5602,24.1529,24.3402,121800.0],["2005-11-09",24.275,24.8371,24.2588,24.6335,122200.0],["2005-11-10",24.5927,24.6579,23.827,24.4868,285100.0],["2005-11-11",24.3646,24.5439,24.0714,24.2425,242300.0],["2005-11-14",24.1284,24.3158,24.0958,24.2099,97000.0],["2005-11-15",24.2506,24.495,24.0307,24.2343,119300.0],["2005-11-16",24.3158,24.4868,24.1936,24.3565,151400.0],["2005-11-17",24.438,24.9104,24.4217,24.8371,144300.0],["2005-11-18",24.9267,25.0,24.6823,24.8127,136800.0],["2005-11-21",24.6823,24.8534,24.6498,24.7719,191300.0],["2005-11-22",24.8045,24.9186,24.609,24.7638,229200.0],["2005-11-23",24.8453,25.334,24.8453,25.2363,131500.0],["2005-11-25",25.2689,25.391,25.2037,25.277,34700.0],["2005-11-28",25.1955,25.2281,24.6416,24.6416,66700.0],["2005-11-29",24.5276,25.334,24.4868,25.0896,136700.0],["2005-11-30",25.0489,25.2607,25.0,25.1467,91200.0],["2005-12-01",25.2526,26.336,25.0815,25.8065,265500.0],["2005-12-02",25.7413,26.8329,25.7332,26.2789,500300.0],["2005-12-05",26.0753,26.1323,25.5784,26.0509,260200.0],["2005-12-06",25.8635,26.6292,25.8635,25.9857,117400.0],["2005-12-07",26.0916,26.2219,25.7902,26.0427,80300.0],["2005-12-08",26.0427,26.059,25.6843,25.8228,76500.0],["2005-12-09",25.8228,26.0672,25.7087,26.0264,113200.0],["2005-12-12",25.9857,26.0834,25.782,25.8961,60800.0],["2005-12-13",25.9613,26.1893,25.9287,26.0672,111900.0],["2005-12-14",26.059,26.2871,25.8879,26.1079,107500.0],["2005-12-15",26.1405,26.2708,25.5458,26.2219,137200.0],["2005-12-16",26.2871,26.4663,26.2708,26.2952,168400.0],["2005-12-19",26.1731,26.2952,26.0509,26.0916,148000.0],["2005-12-20",26.0264,26.336,25.9857,26.1323,130000.0],["2005-12-21",26.2138,26.4337,25.9938,26.2382,116800.0],["2005-12-22",26.2138,26.2464,25.7087,25.8717,157900.0],["2005-12-23",25.9124,26.1405,25.8961,26.0427,33700.0],["2005-12-27",26.1242,26.1486,25.5947,25.6191,60400.0],["2005-12-28",25.725,25.8228,25.3422,25.6354,54600.0],["2005-12-29",25.6028,25.888,25.3585,25.668,68200.0],["2005-12-30",25.4644,25.8228,25.3014,25.6028,117800.0],["2006-01-03",25.7657,26.2464,25.2037,26.0834,94400.0],["2006-01-04",26.1323,26.3767,26.1323,26.2545,71300.0],["2006-01-05",26.3197,26.45,26.1079,26.4337,47000.0],["2006-01-06",26.4582,26.4663,26.0834,26.3115,83900.0],["2006-01-09",26.1486,26.7759,26.1079,26.5641,123000.0],["2006-01-10",26.3604,26.5478,26.3115,26.5152,95000.0],["2006-01-11",26.4093,26.7025,26.1894,26.6374,130600.0],["2006-01-12",26.5152,26.8247,26.5152,26.6048,113400.0],["2006-01-13",26.5559,26.7351,26.5478,26.7025,69600.0],["2006-01-17",26.5966,26.5966,25.945,26.2545,109400.0],["2006-01-18",26.1893,26.3686,26.0916,26.3686,106300.0],["2006-01-19",26.4256,26.7188,26.3604,26.7188,58300.0],["2006-01-20",26.7677,26.7677,26.3034,26.4826,154600.0],["2006-01-23",26.4745,26.7433,26.3441,26.4745,109900.0],["2006-01-24",26.5478,27.2891,26.5478,27.2809,166600.0],["2006-01-25",27.0854,27.6149,27.0854,27.3624,145400.0],["2006-01-26",28.1281,28.1362,27.3216,27.6964,155100.0],["2006-01-27",27.6964,28.0222,27.5008,27.9489,77300.0],["2006-01-30",27.7778,28.2259,27.7778,27.9733,90400.0],["2006-01-31",27.9733,28.2503,27.8593,28.0874,76100.0],["2006-02-01",28.1363,28.3806,28.0059,28.2829,107200.0],["2006-02-02",28.2258,28.3643,27.6964,27.9652,142500.0],["2006-02-03",27.9407,28.2666,27.9,27.9815,63700.0],["2006-02-06",27.9326,27.9326,27.4194,27.8267,82700.0],["2006-02-07",27.7452,28.1933,27.1832,27.2239,125600.0],["2006-02-08",27.0935,27.7371,27.0202,27.5416,87000.0],["2006-02-09",27.7045,28.2258,27.6475,27.7941,74800.0],["2006-02-10",27.8023,28.0059,27.3868,27.8593,54200.0],["2006-02-13",27.7127,28.0466,27.5823,27.8919,63200.0],["2006-02-14",28.0141,28.4702,27.9407,28.3236,107600.0],["2006-02-15",28.1851,28.4132,28.0548,28.2503,84300.0],["2006-02-16",28.2829,28.4865,28.177,28.3888,108000.0],["2006-02-17",28.4376,29.4315,28.3562,29.3663,156000.0],["2006-02-21",29.2196,29.3092,28.405,28.6902,102900.0],["2006-02-22",28.7635,29.0812,28.5109,28.7879,85600.0],["2006-02-23",30.9547,32.7469,30.914,31.1584,604300.0],["2006-02-24",30.9547,30.9547,30.018,30.6615,394700.0],["2006-02-27",30.743,31.7042,30.7267,31.3458,386200.0],["2006-02-28",31.4435,31.639,31.0118,31.1828,180800.0],["2006-03-01",31.2806,32.1033,31.2806,31.8345,401800.0],["2006-03-02",31.9408,32.1778,31.3196,31.3687,174500.0],["2006-03-03",31.2624,31.8754,31.2542,31.2542,205500.0],["2006-03-06",30.4778,32.0307,30.4778,31.7283,217400.0],["2006-03-07",31.6547,32.2759,31.6057,31.7936,225100.0],["2006-03-08",31.8836,32.1941,31.6384,31.6629,202400.0],["2006-03-09",31.6956,32.5129,31.6138,32.2268,295700.0],["2006-03-10",32.284,32.7744,32.2023,32.6927,379900.0],["2006-03-13",32.897,33.7879,32.897,33.5018,396300.0],["2006-03-14",33.4283,33.7552,33.1913,33.6081,251900.0],["2006-03-15",33.7552,34.6297,33.5754,34.172,405300.0],["2006-03-16",33.886,34.5235,33.886,34.2865,510400.0],["2006-03-17",34.4091,35.2591,34.3682,35.0547,480900.0],["2006-03-20",35.1283,36.7793,35.1038,36.3706,576700.0],["2006-03-21",36.3134,36.9509,36.2072,36.6976,533900.0],["2006-03-22",36.575,37.4168,36.575,37.3269,442700.0],["2006-03-23",37.3432,38.4793,37.2288,38.324,524100.0],["2006-03-24",38.5283,39.2312,38.2505,39.2067,666400.0],["2006-03-27",39.2067,40.1548,39.0024,40.0568,577300.0],["2006-03-28",40.0077,41.0048,39.9014,39.9832,919700.0],["2006-03-29",40.7596,40.7678,39.2067,40.6615,617700.0],["2006-03-30",40.351,40.6942,40.0486,40.5798,463600.0],["2006-03-31",39.3538,39.5827,38.1442,38.8553,1106800.0],["2006-04-03",38.8553,40.8414,38.8553,40.5389,816000.0],["2006-04-04",40.4572,41.5769,40.3755,41.0702,637600.0],["2006-04-05",39.6971,40.4736,39.362,40.4082,686900.0],["2006-04-06",40.212,41.0457,40.0486,40.7351,414100.0],["2006-04-07",40.3346,40.6861,40.1058,40.2529,628500.0],["2006-04-10",40.4164,41.2745,40.3918,41.1192,372500.0],["2006-04-11",41.0375,41.4625,40.8332,40.9803,413600.0],["2006-04-12",40.2038,41.4789,40.2038,41.1928,310900.0],["2006-04-13",41.0293,42.3861,40.9067,42.0673,342100.0],["2006-04-17",42.3942,43.3342,42.2144,42.8438,718700.0],["2006-04-18",42.5168,43.1544,42.1245,43.0726,491100.0],["2006-04-19",43.0399,43.6529,42.901,43.3015,422700.0],["2006-04-20",43.3097,43.7592,43.0971,43.4322,275100.0],["2006-04-21",43.8409,43.9226,43.0563,43.2443,332200.0],["2006-04-24",43.3178,44.5765,43.2688,44.0452,564400.0],["2006-04-25",44.0861,45.0996,43.9717,44.9361,440200.0],["2006-04-26",44.6092,45.0587,44.1433,44.3804,283500.0],["2006-04-27",43.9308,44.4212,43.8327,43.939,340300.0],["2006-04-28",43.1625,44.9933,43.1625,44.6092,349400.0],["2006-05-01",44.5275,45.7289,44.5275,44.928,442700.0],["2006-05-02",46.4563,50.5592,46.4563,49.5294,1147400.0],["2006-05-03",49.8564,50.3549,49.1862,49.4477,987600.0],["2006-05-04",49.5295,49.6766,49.227,49.554,431500.0],["2006-05-05",49.8564,50.4857,49.7583,50.0116,332200.0],["2006-05-08",49.8073,50.9761,49.7828,50.5511,370800.0],["2006-05-09",50.5184,51.6218,50.5184,51.1968,349800.0],["2006-05-10",51.115,51.1396,50.3386,50.7472,248600.0],["2006-05-11",50.7473,51.6953,50.592,50.7227,389600.0],["2006-05-12",50.6247,50.6247,49.0309,49.1943,357100.0],["2006-05-15",49.8564,52.2838,49.8564,51.6381,660200.0],["2006-05-16",51.5564,51.8751,51.066,51.066,494600.0],["2006-05-17",50.6737,50.9598,49.7256,49.7501,475900.0],["2006-05-18",50.5511,51.6708,49.7093,49.8645,548200.0],["2006-05-19",49.6602,51.0415,49.366,50.2568,355000.0],["2006-05-22",49.9299,49.979,48.5487,48.7938,783000.0],["2006-05-23",48.8102,49.84,48.0501,48.0828,522400.0],["2006-05-24",47.8948,47.8948,46.301,47.4616,785600.0],["2006-05-25",48.7121,50.6001,48.6794,50.3386,702500.0],["2006-05-26",50.3549,50.4694,49.4968,49.9871,382900.0],["2006-05-30",49.8645,49.9381,49.2189,49.4886,576500.0],["2006-05-31",49.5866,50.3876,49.4477,49.6684,359500.0],["2006-06-01",49.6602,50.6105,49.6602,50.5449,480800.0],["2006-06-02",51.2003,51.4379,50.2582,50.7825,329800.0],["2006-06-05",50.7907,51.0856,49.2588,49.5701,338800.0],["2006-06-06",49.4718,49.6028,47.8497,48.4887,367500.0],["2006-06-07",48.3577,49.5947,48.1856,48.7427,394300.0],["2006-06-08",48.3331,48.841,46.9978,48.4396,467800.0],["2006-06-09",48.7427,49.5537,47.8579,47.8907,279700.0],["2006-06-12",47.1043,48.2593,46.0721,46.2605,436800.0],["2006-06-13",45.302,46.8093,45.302,46.0884,554400.0],["2006-06-14",46.2933,46.6128,44.8351,45.7198,428900.0],["2006-06-15",45.8755,48.587,45.8345,48.0464,791800.0],["2006-06-16",48.0546,48.4805,46.8503,47.1043,679700.0],["2006-06-19",47.1043,47.604,46.3178,47.2681,521200.0],["2006-06-20",45.4659,45.7772,43.8602,43.8602,2531700.0],["2006-06-21",43.8602,43.9503,42.8608,43.041,4623000.0],["2006-06-22",43.041,43.68,42.869,43.639,1011200.0],["2006-06-23",43.8275,45.0563,43.8275,44.4501,1519300.0],["2006-06-26",44.4582,45.1054,44.1551,44.4419,681300.0],["2006-06-27",44.7286,45.0071,43.9503,44.5238,598200.0],["2006-06-28",44.8105,45.8181,44.4746,45.3348,636200.0],["2006-06-29",45.4577,46.4817,44.7368,46.113,670800.0],["2006-06-30",45.8755,46.3834,45.5969,46.154,536100.0],["2006-07-03",47.7187,47.8497,46.8094,46.8995,250800.0],["2006-07-05",47.0633,47.1043,45.3594,45.5969,556700.0],["2006-07-06",46.3342,46.793,45.7854,46.6046,457100.0],["2006-07-07",46.5473,47.3173,46.1704,46.3424,569100.0],["2006-07-10",46.4161,48.1447,46.4161,47.8416,786300.0],["2006-07-11",47.6695,47.8579,46.5063,47.1125,962200.0],["2006-07-12",47.6777,47.7023,45.556,45.8263,595600.0],["2006-07-13",45.8263,46.195,44.876,45.3348,607300.0],["2006-07-14",44.5647,45.1791,43.4342,44.1797,744700.0],["2006-07-17",44.2862,45.3184,44.065,44.7368,379000.0],["2006-07-18",44.9334,45.302,43.9585,44.7532,649100.0],["2006-07-19",44.8351,47.3746,44.8351,46.9077,992500.0],["2006-07-20",47.1452,47.4156,45.4986,45.5805,470800.0],["2006-07-21",45.4659,45.4659,44.7859,45.1136,638600.0],["2006-07-24",45.0563,46.8176,45.0399,46.8012,701900.0],["2006-07-25",46.8012,47.7842,46.6291,47.5466,756700.0],["2006-07-26",47.5467,48.0873,46.8094,47.4565,498900.0],["2006-07-27",47.8006,48.1692,46.8585,46.9978,567400.0],["2006-07-28",47.0715,49.6192,46.8749,49.2096,827700.0],["2006-07-31",48.5788,50.5695,48.5133,50.2336,1022500.0],["2006-08-01",46.5964,47.219,40.3622,40.7554,4363900.0],["2006-08-02",41.4927,41.5501,38.945,40.1083,2146500.0],["2006-08-03",39.715,41.7221,39.6823,40.993,1024500.0],["2006-08-04",41.1978,41.4845,39.5348,39.8133,650100.0],["2006-08-07",39.4857,41.419,38.986,41.2634,756800.0],["2006-08-08",41.1814,41.1814,38.6419,39.0515,705100.0],["2006-08-09",39.3218,39.8215,37.7735,37.9374,668500.0],["2006-08-10",37.8473,38.8385,37.2083,38.7074,862400.0],["2006-08-11",38.6255,38.6829,37.5114,38.0111,464300.0],["2006-08-14",37.8473,38.56,37.4295,37.7817,519200.0],["2006-08-15",37.9865,40.0182,37.88,39.6086,861700.0],["2006-08-16",39.8051,40.141,38.7893,40.141,491400.0],["2006-08-17",39.9362,40.6735,39.3382,39.6003,426200.0],["2006-08-18",39.8953,39.8953,39.0515,39.6741,404600.0],["2006-08-21",39.4693,39.4693,38.6337,38.7566,507700.0],["2006-08-22",38.3797,39.0924,38.1586,38.7893,767500.0],["2006-08-23",38.7812,38.8876,38.0193,38.5764,474000.0],["2006-08-24",38.3961,38.4125,37.0362,37.4213,659100.0],["2006-08-25",37.2902,37.5441,36.3235,36.3399,1001900.0],["2006-08-28",36.4136,37.5933,36.4136,37.1427,484600.0],["2006-08-29",37.0117,37.6425,36.6758,37.495,681500.0],["2006-08-30",37.5525,37.684,36.5418,36.9527,748200.0],["2006-08-31",37.2567,37.5197,36.9609,37.2238,429200.0],["2006-09-01",37.9634,37.9963,37.2156,37.5115,395000.0],["2006-09-05",37.6922,38.3085,37.4786,38.0866,443400.0],["2006-09-06",37.5197,37.5854,36.4432,36.5993,833900.0],["2006-09-07",36.4432,37.002,36.1556,36.361,744400.0],["2006-09-08",36.3692,36.7308,35.9009,36.2213,679700.0],["2006-09-11",36.0323,37.3224,35.5557,36.6897,394100.0],["2006-09-12",36.5336,39.5575,36.5089,39.237,704900.0],["2006-09-13",39.1549,39.6315,38.6043,38.7769,669300.0],["2006-09-14",38.8097,38.8097,38.062,38.0866,447100.0],["2006-09-15",38.4646,39.993,38.3332,39.5,1045200.0],["2006-09-18",38.8262,39.1467,38.1195,38.3496,547500.0],["2006-09-19",38.4729,38.8673,37.3635,38.3085,648300.0],["2006-09-20",38.859,40.6586,38.6618,40.2313,773700.0],["2006-09-21",40.2395,40.2971,38.6536,38.9823,634200.0],["2006-09-22",38.9987,40.0505,38.9987,39.7958,501500.0],["2006-09-25",39.7383,40.8641,39.5822,40.7983,528600.0],["2006-09-26",40.5929,41.2749,40.1574,40.2067,668400.0],["2006-09-27",40.2067,41.5707,39.7794,41.3653,937300.0],["2006-09-28",41.7926,41.8994,40.6833,41.316,477600.0],["2006-09-29",41.4639,41.9076,41.0037,41.0037,485200.0],["2006-10-02",41.0859,41.7022,40.5764,40.8065,388000.0],["2006-10-03",40.6011,41.7926,40.2888,41.5872,378600.0],["2006-10-04",41.4228,41.8912,41.2831,41.5789,599100.0],["2006-10-05",41.7679,41.8501,40.9955,41.5461,559000.0],["2006-10-06",41.4146,41.4146,40.6751,41.1188,325700.0],["2006-10-09",40.3792,41.6118,40.3792,41.4475,344500.0],["2006-10-10",41.3653,41.694,40.9051,41.242,421200.0],["2006-10-11",40.4696,40.4861,39.5329,39.8862,698100.0],["2006-10-12",39.9191,40.6586,39.9191,40.2642,337600.0],["2006-10-13",40.182,40.2642,39.9766,40.0588,226600.0],["2006-10-16",39.9109,40.3217,39.878,40.1985,185400.0],["2006-10-17",39.6808,40.3053,39.4425,40.1409,272900.0],["2006-10-18",40.3464,40.3957,39.2781,39.5904,486200.0],["2006-10-19",39.426,41.2667,39.426,41.2174,780800.0],["2006-10-20",41.4228,41.505,40.938,41.3489,413600.0],["2006-10-23",40.938,42.5568,40.938,41.998,312400.0],["2006-10-24",41.9898,42.5239,41.9898,42.2692,217700.0],["2006-10-25",42.0638,42.5404,41.6775,41.9569,231600.0],["2006-10-26",42.0309,43.2142,42.0309,42.9266,305400.0],["2006-10-27",42.7951,43.3374,42.4335,42.4582,233500.0],["2006-10-30",42.4582,43.9208,42.2281,43.4607,379000.0],["2006-10-31",45.1945,48.2184,45.1534,47.0927,1693800.0],["2006-11-01",46.0573,46.7558,44.192,44.3317,867200.0],["2006-11-02",44.3399,46.501,44.2906,45.5561,693600.0],["2006-11-03",45.63,45.8601,44.8083,45.2849,310800.0],["2006-11-06",45.2602,46.3038,45.0795,46.2216,307800.0],["2006-11-07",46.0573,46.9941,45.8519,46.0327,377800.0],["2006-11-08",45.893,47.1338,45.7286,46.7558,360400.0],["2006-11-09",46.8462,46.9283,45.7615,45.8026,379400.0],["2006-11-10",46.5257,46.6901,45.7697,46.5421,275600.0],["2006-11-13",46.46,46.8051,45.7122,45.9587,249500.0],["2006-11-14",45.8847,46.9365,45.2685,46.879,260300.0],["2006-11-15",46.7558,47.1831,46.5914,47.0023,273400.0],["2006-11-16",47.0187,47.2652,46.0655,46.5092,361500.0],["2006-11-17",46.4682,46.4682,45.5314,45.6793,233200.0],["2006-11-20",45.326,46.2627,45.0877,45.6958,265100.0],["2006-11-21",45.8272,45.9833,44.8412,45.1452,297800.0],["2006-11-22",45.2767,45.5889,45.1205,45.2849,209200.0],["2006-11-24",45.1205,45.5068,45.1123,45.2767,176600.0],["2006-11-27",45.1945,45.2274,44.1673,44.2577,685300.0],["2006-11-28",43.8798,43.8798,42.45,42.5157,779900.0],["2006-11-29",42.8453,43.2902,42.3674,42.7382,441700.0],["2006-11-30",42.7629,42.8782,41.8401,42.0131,464900.0],["2006-12-01",41.9389,42.1284,40.7195,41.3951,626000.0],["2006-12-04",41.527,42.6311,41.527,42.1696,289200.0],["2006-12-05",42.3509,42.4168,41.6753,42.0131,558000.0],["2006-12-06",41.8318,42.2768,41.5846,41.9884,212300.0],["2006-12-07",41.9884,42.1202,41.1315,41.5517,592400.0],["2006-12-08",41.3704,41.9884,41.1727,41.667,290300.0],["2006-12-11",41.2798,42.7217,41.2798,42.4333,456700.0],["2006-12-12",42.5569,42.7134,41.6917,42.0872,243400.0],["2006-12-13",42.3756,42.8206,41.7247,42.0461,683300.0],["2006-12-14",42.0625,43.3232,42.0625,42.8535,290800.0],["2006-12-15",42.8947,43.1419,42.112,42.1696,260100.0],["2006-12-18",42.3756,42.6805,41.6835,41.7659,209300.0],["2006-12-19",41.5599,41.906,40.9502,41.5682,264200.0],["2006-12-20",41.9801,42.9441,41.8813,42.3015,350600.0],["2006-12-21",42.0213,42.8041,41.9389,42.1861,189400.0],["2006-12-22",42.2273,42.3591,41.7165,42.1037,145100.0],["2006-12-26",41.7742,42.6228,41.733,42.3262,122400.0],["2006-12-27",42.5322,42.9854,42.4828,42.8453,199200.0],["2006-12-28",42.7959,43.1996,42.4828,42.8453,166700.0],["2006-12-29",42.8865,43.3314,42.5734,42.6146,234500.0],["2007-01-03",42.8288,42.837,41.5599,42.285,606600.0],["2007-01-04",42.1861,42.285,41.6506,42.0955,186300.0],["2007-01-05",41.6423,42.2685,40.703,41.0408,651200.0],["2007-01-08",40.2251,40.9996,38.8162,40.9749,967400.0],["2007-01-09",42.3509,44.1801,42.3509,43.2737,1057700.0],["2007-01-10",43.1996,43.5786,42.7052,43.5292,278100.0],["2007-01-11",43.4385,44.6662,43.3314,44.5673,500200.0],["2007-01-12",44.5673,45.0782,44.3531,44.8969,332300.0],["2007-01-16",45.177,45.622,44.5756,44.9134,261400.0],["2007-01-17",44.7074,45.004,43.7434,43.9411,536800.0],["2007-01-18",43.9494,44.658,43.834,43.9659,296400.0],["2007-01-19",43.8505,44.452,43.3561,44.3531,162400.0],["2007-01-22",44.4025,44.4108,43.488,44.1554,299800.0],["2007-01-23",43.9823,44.3613,43.5539,43.6198,206300.0],["2007-01-24",43.7022,43.9576,43.2078,43.5868,250400.0],["2007-01-25",43.6033,43.7104,42.3674,42.5816,197900.0],["2007-01-26",42.7464,42.9277,42.1284,42.7546,235600.0],["2007-01-29",42.8453,43.834,42.697,43.5786,298900.0],["2007-01-30",43.7022,43.7763,43.1501,43.488,165100.0],["2007-01-31",43.3809,44.0318,42.9524,43.6692,183300.0],["2007-02-01",43.9988,44.5756,43.3808,44.4273,300600.0],["2007-02-02",44.0812,44.5673,43.8999,44.4355,170900.0],["2007-02-05",44.5426,44.8969,43.9823,44.4355,194600.0],["2007-02-06",44.6168,44.9876,44.2542,44.5921,196700.0],["2007-02-07",44.5756,44.6909,44.1389,44.6909,381200.0],["2007-02-08",44.6827,44.6827,43.8917,44.4602,215000.0],["2007-02-09",44.4602,44.7651,44.3613,44.5426,237200.0],["2007-02-12",44.6168,44.9051,44.452,44.5673,195600.0],["2007-02-13",44.5673,45.0287,44.4437,44.6003,240100.0],["2007-02-14",44.4767,44.8969,44.3284,44.4025,331700.0],["2007-02-15",44.4025,44.5508,44.1224,44.3201,198700.0],["2007-02-16",44.3119,44.8392,44.0894,44.5261,214000.0],["2007-02-20",44.3861,45.3501,44.3613,44.8145,296800.0],["2007-02-21",41.115,42.664,40.1263,41.3539,1709400.0],["2007-02-22",40.6206,41.1562,40.2416,40.736,954100.0],["2007-02-23",40.736,40.736,39.9944,40.2498,573400.0],["2007-02-26",40.5712,40.5712,39.5824,39.8461,380600.0],["2007-02-27",38.5443,39.3929,35.8994,37.9263,757800.0],["2007-02-28",38.1488,39.8626,37.7368,38.0746,770700.0],["2007-03-01",37.6132,38.0499,36.8799,37.8357,607800.0],["2007-03-02",37.7034,37.7282,36.629,36.9018,586100.0],["2007-03-05",36.5712,37.191,36.0174,36.0753,612500.0],["2007-03-06",36.3315,40.5878,36.3315,37.2158,887800.0],["2007-03-07",37.1745,37.348,36.4472,36.9348,691700.0],["2007-03-08",37.2241,37.4307,36.8026,37.0257,450900.0],["2007-03-09",37.1663,37.282,36.1745,36.5795,571600.0],["2007-03-12",36.6042,36.7943,36.0588,36.2654,538800.0],["2007-03-13",36.0753,36.2406,35.1993,35.2819,633100.0],["2007-03-14",35.2158,35.3067,34.1083,34.9017,1286100.0],["2007-03-15",34.7943,35.1744,34.6455,35.0835,737700.0],["2007-03-16",35.0257,35.0505,33.9182,34.2488,783300.0],["2007-03-19",34.4141,34.6868,33.8356,34.0009,487000.0],["2007-03-20",33.819,33.819,32.8686,33.381,1259100.0],["2007-03-21",33.4885,33.4885,32.4223,33.4058,1461300.0],["2007-03-22",33.8852,35.1249,32.9843,33.3645,894100.0],["2007-03-23",33.2653,33.9017,32.8521,33.8852,1146500.0],["2007-03-26",34.8852,35.1662,34.1827,34.9431,1845800.0],["2007-03-27",34.943,34.943,33.8521,34.1083,1109100.0],["2007-03-28",33.9182,34.0091,33.2818,33.4389,608100.0],["2007-03-29",33.4802,33.6868,32.7529,33.257,802100.0],["2007-03-30",33.2571,33.3066,32.3645,32.8686,854900.0],["2007-04-02",32.8107,33.0504,32.3479,32.9099,791400.0],["2007-04-03",33.1827,34.1827,33.1248,34.1414,1261100.0],["2007-04-04",35.2902,35.5381,34.753,35.1331,1882700.0],["2007-04-05",35.4141,35.629,34.753,34.8935,614600.0],["2007-04-09",35.2902,35.2902,34.5381,34.6455,1035200.0],["2007-04-10",34.7116,35.0092,34.505,34.9596,768500.0],["2007-04-11",34.9183,35.0092,34.1248,34.3893,1314700.0],["2007-04-12",34.1579,34.3645,33.7116,33.9265,1148000.0],["2007-04-13",34.2984,34.5959,34.1,34.4306,696300.0],["2007-04-16",34.6703,35.0835,34.4389,35.0422,530600.0],["2007-04-17",35.1662,35.1827,34.7695,35.0505,581900.0],["2007-04-18",35.0505,35.1827,34.4058,34.9348,452400.0],["2007-04-19",34.7116,35.348,34.3067,35.1331,710700.0],["2007-04-20",35.4389,35.8769,35.3149,35.786,793700.0],["2007-04-23",35.5877,35.7695,34.8025,34.8604,665700.0],["2007-04-24",35.0009,35.1001,34.3893,34.6951,683200.0],["2007-04-25",35.0092,35.5464,34.9017,35.2158,869300.0],["2007-04-26",34.662,35.2488,34.2157,34.9017,1345600.0],["2007-04-27",34.91,34.91,34.224,34.7364,430800.0],["2007-04-30",34.7364,35.0092,33.8852,33.8852,705000.0],["2007-05-01",34.2984,34.4637,33.7364,34.3397,570300.0],["2007-05-02",34.2323,34.4141,33.8934,34.2901,540400.0],["2007-05-03",35.1248,35.5381,34.2075,34.3397,480200.0],["2007-05-04",34.4802,34.5629,34.2984,34.4637,406200.0],["2007-05-07",34.629,34.7199,34.0091,34.0587,433700.0],["2007-05-08",33.9017,33.9017,33.1661,33.7777,498600.0],["2007-05-09",33.6207,33.8686,33.3149,33.5876,327700.0],["2007-05-10",33.4306,33.5959,32.7364,33.0752,568000.0],["2007-05-11",33.0917,33.1579,32.8025,32.9182,303600.0],["2007-05-14",32.9926,33.1661,32.8108,32.9017,248000.0],["2007-05-15",32.8934,33.3232,32.6537,32.8025,742300.0],["2007-05-16",32.9347,33.2405,32.4554,33.1992,541900.0],["2007-05-17",33.0587,33.1992,32.6537,32.9182,471300.0],["2007-05-18",32.7446,33.2653,32.7033,32.9761,431100.0],["2007-05-21",32.976,33.7777,32.976,33.4802,436700.0],["2007-05-22",33.4802,33.9265,33.4802,33.8273,291300.0],["2007-05-23",33.8604,34.0339,33.5711,33.6951,317600.0],["2007-05-24",33.8025,34.0092,33.1909,33.3314,553600.0],["2007-05-25",33.3645,33.7694,33.2322,33.4802,585300.0],["2007-05-29",33.4719,33.8108,33.348,33.5463,381300.0],["2007-05-30",33.3058,35.7109,33.3058,35.205,1171300.0],["2007-05-31",35.0889,35.7938,34.8732,34.9976,1310300.0],["2007-06-01",35.3294,35.8518,35.1386,35.7523,541100.0],["2007-06-04",35.5616,35.7938,35.1801,35.4952,241000.0],["2007-06-05",35.2879,35.3957,34.6244,35.2298,377400.0],["2007-06-06",35.0391,35.0971,34.5249,34.6908,498500.0],["2007-06-07",34.6244,34.7157,33.8449,33.8449,1075100.0],["2007-06-08",33.7951,33.8781,33.4385,33.8283,708200.0],["2007-06-11",33.6873,34.2015,33.5878,34.102,486500.0],["2007-06-12",34.0025,34.102,33.3556,33.4717,719900.0],["2007-06-13",33.5961,33.8946,33.5795,33.6458,512900.0],["2007-06-14",33.6127,34.1434,33.5878,34.0605,495500.0],["2007-06-15",34.3673,35.0225,34.1932,34.7986,630600.0],["2007-06-18",34.7488,34.8567,34.3176,34.583,314500.0],["2007-06-19",34.3342,34.7157,34.0356,34.5498,457800.0],["2007-06-20",34.6908,35.1801,34.4752,34.5415,372900.0],["2007-06-21",34.3342,34.6576,34.0107,34.5664,412200.0],["2007-06-22",34.3591,34.6493,34.1932,34.3425,408300.0],["2007-06-25",34.1683,34.5747,34.0024,34.2927,516700.0],["2007-06-26",34.301,34.5083,33.961,33.961,735500.0],["2007-06-27",33.8366,34.442,33.7951,34.2429,549900.0],["2007-06-28",33.7536,35.3791,33.7536,33.9693,458900.0],["2007-06-29",33.961,34.1351,33.4468,33.4551,606800.0],["2007-07-02",33.6044,33.7288,33.4385,33.6541,300700.0],["2007-07-03",33.7868,33.8366,33.5297,33.6873,127900.0],["2007-07-05",33.7454,33.7454,33.0653,33.5049,276000.0],["2007-07-06",33.7122,33.7868,33.1234,33.2229,348900.0],["2007-07-09",35.2298,35.6279,34.5664,35.1303,784500.0],["2007-07-10",34.9976,34.9976,33.8697,33.9693,467700.0],["2007-07-11",33.8449,33.8946,33.3141,33.4385,530400.0],["2007-07-12",33.6707,34.0605,33.2395,33.4717,383500.0],["2007-07-13",33.339,33.4468,32.916,33.4302,442400.0],["2007-07-16",33.4385,33.4965,33.0985,33.2643,322500.0],["2007-07-17",33.339,33.3556,32.6506,32.6755,400200.0],["2007-07-18",32.4184,32.4184,31.5559,31.7799,861200.0],["2007-07-19",32.2609,32.2774,31.7799,31.9789,396000.0],["2007-07-20",31.9125,32.153,31.5393,31.6969,918000.0],["2007-07-23",31.755,31.8877,31.1579,31.274,508900.0],["2007-07-24",31.1578,31.5974,30.8261,31.0998,974400.0],["2007-07-25",31.3154,31.4481,30.4114,30.909,588800.0],["2007-07-26",30.2705,30.5358,29.0762,29.4826,1115000.0],["2007-07-27",29.3582,29.5655,28.4211,28.8689,967600.0],["2007-07-30",28.7943,29.3831,28.4459,29.0928,773500.0],["2007-07-31",33.1731,33.1731,30.6851,31.1164,2201500.0],["2007-08-01",31.1247,31.3237,30.3534,31.2325,1090700.0],["2007-08-02",31.133,31.2242,30.7681,31.1579,701000.0],["2007-08-03",30.851,30.9754,29.6236,29.8475,1131100.0],["2007-08-06",31.2823,31.2823,28.8523,29.325,949000.0],["2007-08-07",29.3002,29.3582,27.4425,28.2054,1235300.0],["2007-08-08",28.6947,29.1923,28.3381,28.8689,1257800.0],["2007-08-09",28.4625,30.7763,28.4625,30.1378,1935300.0],["2007-08-10",30.7432,31.5974,29.1343,31.274,1050100.0],["2007-08-13",31.2657,31.4398,29.8973,30.2373,825600.0],["2007-08-14",30.1958,30.2622,29.5738,29.8475,821300.0],["2007-08-15",29.6817,29.9968,28.9021,29.0099,512700.0],["2007-08-16",28.7362,30.03,28.4874,29.5241,819800.0],["2007-08-17",30.2373,31.5393,29.6485,29.8807,623800.0],["2007-08-20",29.9802,30.6271,29.8807,30.2788,273500.0],["2007-08-21",30.0217,30.229,29.5406,30.1378,385800.0],["2007-08-22",30.3202,30.5773,29.8475,30.1378,412400.0],["2007-08-23",30.0549,30.1046,29.2836,29.607,520800.0],["2007-08-24",29.6734,29.8724,29.1509,29.8724,505400.0],["2007-08-27",29.7646,30.1792,29.5324,29.5904,210100.0],["2007-08-28",29.6236,29.6402,29.0182,29.1426,461100.0],["2007-08-29",29.5006,29.6339,28.9594,29.5839,492800.0],["2007-08-30",29.3507,29.5422,28.9094,29.3008,473100.0],["2007-08-31",30.0169,30.0169,28.9927,29.1925,279000.0],["2007-09-04",29.101,29.9586,29.101,29.5006,193900.0],["2007-09-05",29.3674,29.5006,29.1176,29.1842,296600.0],["2007-09-06",29.2175,29.2342,28.7679,28.8678,383100.0],["2007-09-07",28.5181,28.6513,28.0019,28.4182,370300.0],["2007-09-10",28.6264,28.8761,28.3266,28.3682,295600.0],["2007-09-11",28.4015,29.1759,28.4015,29.0094,285900.0],["2007-09-12",28.8928,29.2342,28.7929,28.8511,313800.0],["2007-09-13",28.8428,30.0085,28.7512,29.9669,401900.0],["2007-09-14",29.7671,29.8087,29.3424,29.6671,326700.0],["2007-09-17",29.6339,30.608,29.484,30.0085,317100.0],["2007-09-18",30.0668,32.3066,30.0085,32.0402,470200.0],["2007-09-19",32.4065,33.2642,31.9569,32.0568,726200.0],["2007-09-20",31.9652,32.0402,31.0077,31.4074,330700.0],["2007-09-21",30.7329,31.6489,29.5922,30.0085,661100.0],["2007-09-24",30.0002,30.1751,29.3258,29.4257,261400.0],["2007-09-25",29.2092,29.3258,27.6688,27.8603,1159500.0],["2007-09-26",28.2933,28.5431,27.802,27.8936,462300.0],["2007-09-27",27.8936,28.1268,27.1193,27.8853,398300.0],["2007-09-28",27.7354,28.6263,27.469,27.9519,461300.0],["2007-10-01",28.0019,28.693,27.7604,28.3682,435500.0],["2007-10-02",28.3516,28.9344,28.3099,28.9094,404700.0],["2007-10-03",28.7429,28.7929,28.185,28.618,596900.0],["2007-10-04",28.7346,28.7346,27.9019,28.3183,285200.0],["2007-10-05",28.6347,29.1592,28.5098,28.9761,312200.0],["2007-10-08",28.9011,29.026,28.5431,28.8095,221600.0],["2007-10-09",28.7762,29.0094,28.5847,28.9094,198400.0],["2007-10-10",28.8179,29.0593,28.4099,28.7762,292100.0],["2007-10-11",28.8595,29.3507,28.643,28.9344,1001000.0],["2007-10-12",28.9178,29.459,28.7429,29.0177,338800.0],["2007-10-15",28.9594,28.9594,27.4357,27.9436,493100.0],["2007-10-16",27.7604,27.8853,27.1609,27.2275,407100.0],["2007-10-17",27.4773,27.5772,26.4448,26.7779,614900.0],["2007-10-18",26.5614,26.6197,26.0451,26.3949,591300.0],["2007-10-19",26.245,26.3615,25.6038,25.6205,695100.0],["2007-10-22",25.3457,26.7279,25.3457,26.5114,666200.0],["2007-10-23",26.653,26.653,25.7287,26.1867,364800.0],["2007-10-24",26.0285,27.086,26.0118,27.061,659700.0],["2007-10-25",27.1109,27.2025,26.3532,26.678,525500.0],["2007-10-26",26.9028,27.1942,26.2283,26.5864,431000.0],["2007-10-29",26.9444,26.9777,26.27,26.9777,347500.0],["2007-10-30",26.22,27.036,24.8628,26.1784,1122000.0],["2007-10-31",26.2367,26.3615,25.4373,25.8536,968900.0],["2007-11-01",25.5622,25.5955,25.1459,25.3624,779400.0],["2007-11-02",25.3624,25.5789,24.638,24.8295,785000.0],["2007-11-05",24.6047,24.7545,24.0884,24.6296,646600.0],["2007-11-06",24.971,25.2708,23.822,24.2799,688500.0],["2007-11-07",23.8719,23.9719,23.0809,23.1475,568300.0],["2007-11-08",23.2641,24.3132,23.0226,24.2716,763200.0],["2007-11-09",24.0052,24.5963,23.5222,24.155,601400.0],["2007-11-12",24.2217,25.1292,24.1467,24.4381,421200.0],["2007-11-13",24.6962,25.6538,24.5797,25.6122,490200.0],["2007-11-14",25.787,25.8703,24.7629,24.8545,555600.0],["2007-11-15",24.7212,25.2874,24.155,25.0376,620700.0],["2007-11-16",25.0127,25.1542,23.6721,24.2799,668600.0],["2007-11-19",24.0884,24.1217,23.1475,23.1808,643400.0],["2007-11-20",23.414,23.414,22.1733,22.7895,458100.0],["2007-11-21",22.5647,22.6479,21.8819,22.1817,333300.0],["2007-11-23",22.3981,23.5805,22.3981,23.4057,147900.0],["2007-11-26",23.3973,23.3973,21.5322,21.5822,465600.0],["2007-11-27",21.6904,22.1067,21.0909,21.5655,586900.0],["2007-11-28",21.6911,23.2984,21.6911,22.9301,511900.0],["2007-11-29",22.8296,23.0641,21.9004,22.2436,427500.0],["2007-11-30",22.6622,23.2399,22.4362,22.5031,553200.0],["2007-12-03",22.478,22.4864,21.7162,22.0427,612400.0],["2007-12-04",21.7999,21.9841,21.5655,21.7832,276100.0],["2007-12-05",22.2436,22.3608,21.9506,21.9506,447300.0],["2007-12-06",21.9506,22.7878,21.8836,22.771,243000.0],["2007-12-07",22.8799,23.7003,22.8464,23.5412,509800.0],["2007-12-10",23.4575,23.851,22.9636,23.4994,204400.0],["2007-12-11",23.5663,24.0519,23.2733,23.2901,475400.0],["2007-12-12",23.7673,24.1189,21.892,22.1515,401300.0],["2007-12-13",21.8836,22.2771,21.5571,21.9841,348200.0],["2007-12-14",21.4818,21.4902,20.8455,20.879,247000.0],["2007-12-17",20.7032,21.172,20.7032,20.9293,455900.0],["2007-12-18",21.1469,21.6995,20.8037,21.666,351100.0],["2007-12-19",21.892,22.1348,21.5655,21.7832,332500.0],["2007-12-20",22.1683,22.3106,21.6074,22.252,265400.0],["2007-12-21",22.6203,22.679,21.7999,21.9255,499800.0],["2007-12-24",21.959,22.1013,21.8418,21.8753,175600.0],["2007-12-26",21.9339,21.9339,20.9209,20.946,525600.0],["2007-12-27",20.9209,21.2223,20.586,20.946,498700.0],["2007-12-28",20.9879,21.1051,19.7489,19.8493,505700.0],["2007-12-31",19.8828,20.293,19.774,19.8828,588400.0],["2008-01-02",19.9833,19.9833,19.4726,19.7656,883900.0],["2008-01-03",19.7321,19.8409,19.0373,19.0624,682300.0],["2008-01-04",18.9201,18.9201,17.589,18.0243,641900.0],["2008-01-07",17.1536,17.4717,16.5843,17.3211,1546300.0],["2008-01-08",17.3378,17.7815,16.8606,17.0197,722600.0],["2008-01-09",16.9527,17.2708,16.6681,17.1871,1225400.0],["2008-01-10",16.9527,17.9071,16.8522,17.6392,948200.0],["2008-01-11",17.6727,17.7564,17.2039,17.388,639100.0],["2008-01-14",17.4969,17.5304,17.2039,17.3294,360600.0],["2008-01-15",17.1201,17.4969,17.0448,17.1871,346100.0],["2008-01-16",17.162,18.5852,17.162,18.1164,460300.0],["2008-01-17",18.2419,18.3257,17.6224,17.8485,428800.0],["2008-01-18",18.0327,18.5266,17.589,17.7564,504300.0],["2008-01-22",17.0113,19.3721,16.7936,18.5935,848100.0],["2008-01-23",18.0829,20.3935,18.041,20.0,1060600.0],["2008-01-24",20.226,20.4018,19.1796,19.4391,616500.0],["2008-01-25",19.7489,20.2679,19.4642,19.7321,524900.0],["2008-01-28",19.7321,20.8455,19.3135,20.7953,437800.0],["2008-01-29",20.8707,20.9962,19.9581,20.5274,341700.0],["2008-01-30",20.3349,21.6994,20.2177,21.0799,398100.0],["2008-01-31",20.7786,22.4278,20.586,22.1515,567300.0],["2008-02-01",22.2687,22.4613,21.7832,22.3273,472700.0],["2008-02-04",22.4948,22.4948,21.0967,21.5236,480000.0],["2008-02-05",20.946,21.7581,20.5944,20.6195,426900.0],["2008-02-06",20.946,21.2055,19.933,20.0335,653800.0],["2008-02-07",20.0,20.6446,19.8326,20.3432,1088900.0],["2008-02-08",20.2428,20.8204,19.9414,20.5609,580100.0],["2008-02-11",20.4018,21.0046,19.8326,20.9125,466800.0],["2008-02-12",20.9125,21.3144,20.6279,20.7869,336100.0],["2008-02-13",21.0632,21.5488,20.9041,21.4316,607500.0],["2008-02-14",21.4065,21.4065,20.6111,20.8372,394000.0],["2008-02-15",20.72,21.1051,20.5107,20.9627,265800.0],["2008-02-19",21.1972,21.6827,20.8204,21.0046,457200.0],["2008-02-20",20.6865,21.4232,20.6865,21.2306,424100.0],["2008-02-21",21.1637,21.5153,20.0084,20.1256,634600.0],["2008-02-22",20.1256,20.6195,19.7321,20.4855,372400.0],["2008-02-25",20.5525,20.9711,20.1005,20.7953,469300.0],["2008-02-26",20.1088,22.5701,19.9079,22.4194,1337700.0],["2008-02-27",21.9422,22.8464,21.0297,22.3357,1005000.0],["2008-02-28",21.9171,22.2269,21.3478,21.6074,642900.0],["2008-02-29",21.306,21.306,20.5107,20.5107,608300.0],["2008-03-03",20.5107,20.8707,19.9414,20.7535,574100.0],["2008-03-04",20.3265,20.5693,20.134,20.427,446800.0],["2008-03-05",20.5954,20.7301,20.0228,20.3259,551300.0],["2008-03-06",20.1996,20.3175,19.686,19.7955,572200.0],["2008-03-07",19.5008,20.4522,19.5008,20.0649,378900.0],["2008-03-10",20.0986,20.6206,19.8544,19.9723,479600.0],["2008-03-11",20.5785,21.0164,20.1491,20.9322,278900.0],["2008-03-12",20.9658,21.1342,19.9218,19.9975,295400.0],["2008-03-13",19.8039,20.3175,19.1808,20.2333,342600.0],["2008-03-14",20.368,20.4775,18.7766,19.2987,621000.0],["2008-03-17",18.7851,19.2061,18.5072,18.8945,431500.0],["2008-03-18",19.1892,20.1828,19.1134,20.0986,287900.0],["2008-03-19",20.2838,20.8985,20.107,20.107,323300.0],["2008-03-20",20.427,21.4626,20.3091,21.0585,675700.0],["2008-03-24",21.1932,22.0268,21.1848,22.0099,666800.0],["2008-03-25",22.052,22.3299,21.4795,21.5468,395200.0],["2008-03-26",21.4037,21.4626,20.7301,21.3784,241700.0],["2008-03-27",21.4458,21.4458,20.5954,20.6459,356800.0],["2008-03-28",20.8311,20.8311,19.526,19.6439,540300.0],["2008-03-31",19.7534,20.368,19.1724,19.7702,415400.0],["2008-04-01",20.1491,20.4354,19.7786,20.3512,470800.0],["2008-04-02",20.2249,21.0079,20.107,20.4775,356500.0],["2008-04-03",20.3764,20.7974,20.1323,20.528,257000.0],["2008-04-04",20.4185,20.789,20.006,20.5617,345700.0],["2008-04-07",20.7469,20.8985,20.1323,20.1828,275600.0],["2008-04-08",20.006,20.3007,19.9133,20.1912,338300.0],["2008-04-09",20.2838,20.3596,19.2987,19.4923,485800.0],["2008-04-10",19.686,19.686,19.0713,19.2482,411100.0],["2008-04-11",18.8019,19.585,18.8019,18.9619,355100.0],["2008-04-14",18.9198,19.206,18.4988,18.5745,396300.0],["2008-04-15",18.6419,19.1134,18.423,19.004,466200.0],["2008-04-16",19.2145,19.8123,19.1219,19.5513,257400.0],["2008-04-17",19.5092,20.1828,19.3913,19.8965,331000.0],["2008-04-18",20.2417,21.1763,20.2333,20.7806,333000.0],["2008-04-21",20.6375,21.0921,20.5364,20.949,418300.0],["2008-04-22",20.848,20.8816,20.2501,20.6206,356100.0],["2008-04-23",20.7048,21.0164,20.2922,20.4185,425000.0],["2008-04-24",20.4606,21.7405,20.3849,21.4626,462700.0],["2008-04-25",21.6226,21.9426,20.9658,21.471,326000.0],["2008-04-28",21.3279,22.6583,21.3279,22.372,654800.0],["2008-04-29",23.2561,23.4245,22.2709,22.7004,772200.0],["2008-04-30",22.6583,23.0793,21.6058,22.4646,648100.0],["2008-05-01",22.532,24.1907,22.2541,23.6939,628600.0],["2008-05-02",23.8286,24.0644,23.1887,23.6687,439400.0],["2008-05-05",23.6939,23.6939,23.0708,23.2308,583300.0],["2008-05-06",23.0708,23.8202,22.6751,23.315,494500.0],["2008-05-07",23.2982,23.5761,22.8182,22.9614,292300.0],["2008-05-08",22.9698,23.2056,22.3888,22.9951,358500.0],["2008-05-09",22.8603,23.5676,22.6498,23.1635,401200.0],["2008-05-12",23.2813,23.6855,23.2308,23.6434,352300.0],["2008-05-13",23.6602,24.1739,23.2729,23.8118,579900.0],["2008-05-14",23.8118,24.2833,23.8118,23.896,283800.0],["2008-05-15",23.7865,24.4854,23.6266,24.4854,273900.0],["2008-05-16",24.5275,24.9569,23.6434,24.3338,332800.0],["2008-05-19",24.2749,24.7717,23.9297,24.2412,300700.0],["2008-05-20",24.0812,24.0812,23.3824,23.6771,469000.0],["2008-05-21",23.6518,23.9213,23.0287,23.1129,465200.0],["2008-05-22",23.1466,23.2308,22.8014,23.0624,485700.0],["2008-05-23",22.8603,22.9614,22.3888,22.6246,258500.0],["2008-05-27",22.5572,23.1045,22.5572,22.8856,443700.0],["2008-05-28",22.9109,22.9109,22.0268,22.1531,615400.0],["2008-05-29",22.1107,22.3732,22.0515,22.2546,379100.0],["2008-05-30",22.3647,22.3647,21.8399,22.043,342500.0],["2008-06-02",22.0684,22.0684,21.3743,21.7806,577000.0],["2008-06-03",21.9499,21.9922,21.4843,21.7467,400500.0],["2008-06-04",21.6198,22.1277,21.5859,21.6875,371200.0],["2008-06-05",21.7044,22.0091,21.5944,21.7806,209200.0],["2008-06-06",21.6028,21.6536,20.5362,20.6378,662300.0],["2008-06-09",20.5955,20.7309,19.9775,20.1299,725400.0],["2008-06-10",19.3342,19.8336,18.403,19.6474,1191800.0],["2008-06-11",19.4104,19.6051,18.7924,18.8178,845800.0],["2008-06-12",18.9279,19.2072,18.5808,18.6485,612100.0],["2008-06-13",18.7332,19.021,18.6316,19.021,437600.0],["2008-06-16",18.8347,19.2326,18.6654,19.1649,396100.0],["2008-06-17",19.1141,19.2495,18.784,18.9617,528900.0],["2008-06-18",18.8094,18.8094,18.1829,18.4454,935700.0],["2008-06-19",18.403,18.784,18.2845,18.784,504100.0],["2008-06-20",18.6739,18.767,17.9882,18.056,585300.0],["2008-06-23",18.1322,18.1322,17.4803,17.4973,953200.0],["2008-06-24",17.438,18.2083,17.2179,17.7512,892400.0],["2008-06-25",17.7089,19.0972,17.7089,18.4792,1006400.0],["2008-06-26",18.2253,18.3269,17.7343,17.8613,724700.0],["2008-06-27",17.8697,18.0898,17.438,17.4634,782400.0],["2008-06-30",17.4465,17.4465,16.8032,16.8201,555900.0],["2008-07-01",16.6254,17.2264,16.363,17.0317,714600.0],["2008-07-02",16.9555,17.1164,15.8974,16.3122,903200.0],["2008-07-03",16.3206,16.3545,15.2964,15.3048,421500.0],["2008-07-07",15.3726,15.5673,14.78,15.1017,783300.0],["2008-07-08",15.0932,15.5757,14.8562,15.4657,838400.0],["2008-07-09",15.4741,15.5165,14.6107,14.6869,460900.0],["2008-07-10",14.7123,14.9916,14.162,14.2552,645500.0],["2008-07-11",14.0605,14.5768,13.7219,14.3567,1031100.0],["2008-07-14",14.7038,14.7038,13.8488,14.0859,667600.0],["2008-07-15",13.8996,13.9589,12.2997,12.7653,2249000.0],["2008-07-16",12.8246,13.7727,12.3844,13.7049,841300.0],["2008-07-17",13.9504,14.8985,13.5272,14.5599,969200.0],["2008-07-18",14.5176,14.5176,13.7303,13.925,421200.0],["2008-07-21",13.9758,14.3652,13.7642,13.8234,390800.0],["2008-07-22",13.7134,15.5503,13.4087,15.4233,921600.0],["2008-07-23",15.3895,16.0921,14.9324,15.2625,1023000.0],["2008-07-24",15.1525,15.8381,15.0424,15.1609,692100.0],["2008-07-25",15.3641,15.5503,14.7377,14.8562,476200.0],["2008-07-28",14.7715,15.2879,14.3991,14.5768,598600.0],["2008-07-29",19.9352,19.9352,16.2445,16.8031,2211900.0],["2008-07-30",16.8201,17.2095,15.6434,16.3206,981600.0],["2008-07-31",16.109,16.9555,15.6434,16.6338,738300.0],["2008-08-01",16.4899,16.9894,16.0074,16.9047,521900.0],["2008-08-04",17.3534,18.1745,17.0232,17.9375,819600.0],["2008-08-05",18.1576,19.1395,18.0221,18.8432,752100.0],["2008-08-06",18.4454,18.5554,17.438,17.8697,707800.0],["2008-08-07",17.7512,17.8105,17.0825,17.2518,400800.0],["2008-08-08",17.4211,19.2411,17.2095,18.9787,574300.0],["2008-08-11",19.0718,20.2484,18.784,19.4696,523300.0],["2008-08-12",19.4612,20.223,19.3003,19.5966,438300.0],["2008-08-13",19.5882,19.9183,18.9025,19.4443,372600.0],["2008-08-14",19.258,20.0876,19.2326,19.5035,523800.0],["2008-08-15",18.9533,20.0791,18.9448,19.4696,464100.0],["2008-08-18",19.4781,19.6897,18.7501,18.9956,426800.0],["2008-08-19",18.7078,19.1564,17.6327,17.7343,324500.0],["2008-08-20",17.8274,17.9036,17.2603,17.5142,466500.0],["2008-08-21",17.2941,17.5311,16.8963,17.091,341600.0],["2008-08-22",17.3788,18.7924,17.3788,18.6062,429700.0],["2008-08-25",18.5469,18.5469,17.4126,17.565,340200.0],["2008-08-26",17.5819,18.3269,17.438,18.1322,455700.0],["2008-08-27",18.1833,18.7286,18.1492,18.6945,371100.0],["2008-08-28",18.7371,18.8649,18.2515,18.3111,291600.0],["2008-08-29",18.2344,18.4219,17.9106,18.0299,178200.0],["2008-09-02",18.5838,19.6744,18.5326,18.8394,395400.0],["2008-09-03",18.8053,19.8619,18.7627,19.8448,724600.0],["2008-09-04",19.8363,20.0067,19.1035,19.5977,739600.0],["2008-09-05",19.4529,19.8874,19.1206,19.6659,466100.0],["2008-09-08",20.2879,20.714,19.7681,20.6117,542600.0],["2008-09-09",20.6032,21.4893,20.2027,20.2112,521100.0],["2008-09-10",20.5776,20.6969,19.487,20.1345,397400.0],["2008-09-11",19.7681,21.0633,19.7255,21.0548,454700.0],["2008-09-12",20.8247,21.5831,20.6202,21.1229,673900.0],["2008-09-15",20.8758,21.6427,20.6458,21.4808,865400.0],["2008-09-16",20.8162,21.8642,20.7566,21.8642,690900.0],["2008-09-17",21.336,21.7023,20.2879,20.535,826100.0],["2008-09-18",21.0803,23.7303,20.944,23.6025,1497600.0],["2008-09-19",24.7016,25.7667,22.58,22.9379,1049900.0],["2008-09-22",22.7589,22.8697,21.5831,21.8216,915500.0],["2008-09-23",21.779,22.0687,20.3816,20.5521,460900.0],["2008-09-24",20.8588,20.9696,19.504,19.5296,505700.0],["2008-09-25",19.7255,19.9386,18.8735,19.0439,491100.0],["2008-09-26",18.6775,19.504,18.1322,18.4133,788400.0],["2008-09-29",18.4389,19.8448,17.5698,17.7658,590400.0],["2008-09-30",18.081,18.7883,17.9021,18.5156,242200.0],["2008-10-01",18.2344,18.4815,16.6836,16.9563,485500.0],["2008-10-02",17.1523,18.6945,15.9935,16.002,230700.0],["2008-10-03",16.3172,17.3397,15.38,15.38,425900.0],["2008-10-06",15.0136,15.8401,14.8261,15.0391,492800.0],["2008-10-07",15.4055,15.5248,13.6843,13.6843,298200.0],["2008-10-08",13.1049,14.4342,12.6533,13.2839,423800.0],["2008-10-09",13.5991,13.8973,11.6564,11.6564,954900.0],["2008-10-10",10.9662,11.7075,8.7338,11.6053,1279500.0],["2008-10-13",12.1762,12.2017,10.1312,10.3612,798100.0],["2008-10-14",10.6509,11.1963,9.4921,9.637,729700.0],["2008-10-15",9.4495,9.9267,8.5463,8.5548,493500.0],["2008-10-16",8.5974,8.8957,7.7624,8.8019,756800.0],["2008-10-17",8.4441,9.3132,8.1799,8.8275,382700.0],["2008-10-20",8.7508,8.9553,7.5579,7.7283,622400.0],["2008-10-21",7.5664,7.7624,6.9615,7.0978,537400.0],["2008-10-22",6.9615,7.0978,4.7801,5.5811,996500.0],["2008-10-23",5.5811,5.6237,3.698,5.0272,1701600.0],["2008-10-24",4.729,5.3425,4.3797,5.0443,1087000.0],["2008-10-27",4.8824,5.0272,4.6864,4.8142,713300.0],["2008-10-28",4.908,5.8878,4.4904,5.2317,736500.0],["2008-10-29",5.2403,7.3193,5.1465,6.5099,950200.0],["2008-10-30",6.5525,7.2682,6.5525,6.8592,595700.0],["2008-10-31",6.8507,8.7338,6.5695,8.5634,711400.0],["2008-11-03",8.5634,8.6486,7.7113,7.8135,445000.0],["2008-11-04",7.9073,8.2822,7.4897,8.1544,609700.0],["2008-11-05",8.018,8.4611,7.4983,7.5835,401500.0],["2008-11-06",7.4642,8.3163,6.774,8.0436,1408400.0],["2008-11-07",8.0947,8.4015,7.7539,8.1032,558600.0],["2008-11-10",8.3674,8.4015,7.3023,7.4131,269800.0],["2008-11-11",7.3193,8.0606,6.757,7.2597,1069000.0],["2008-11-12",7.1574,7.9839,6.5184,6.6717,604500.0],["2008-11-13",6.7143,7.9413,6.2713,7.8987,705000.0],["2008-11-14",7.6857,7.7624,6.6973,6.6973,400100.0],["2008-11-17",6.6547,6.8677,6.0753,6.1179,445200.0],["2008-11-18",6.1264,6.1775,5.6322,5.8367,799300.0],["2008-11-19",5.6493,6.365,5.6407,5.8538,513800.0],["2008-11-20",5.7771,6.3394,5.3425,5.4362,793100.0],["2008-11-21",5.5641,5.5726,4.9846,5.3255,812100.0],["2008-11-24",5.4533,6.0156,5.3084,5.9901,671800.0],["2008-11-25",5.9986,6.2287,5.6322,6.2287,674300.0],["2008-11-26",6.0485,8.8368,5.8855,8.8368,531000.0],["2008-11-28",8.6567,9.0084,8.4336,8.9998,348100.0],["2008-12-01",8.7081,8.7596,6.5547,6.589,861000.0],["2008-12-02",6.7434,7.5928,6.16,7.507,632900.0],["2008-12-03",7.4041,7.9703,7.0094,7.7215,524300.0],["2008-12-04",7.5585,7.8931,7.3183,7.6185,399500.0],["2008-12-05",7.4641,8.0304,6.8121,8.0046,732300.0],["2008-12-08",8.2363,9.5661,8.1505,9.3945,638300.0],["2008-12-09",9.2829,9.3687,8.0132,8.4164,542400.0],["2008-12-10",8.5537,8.8025,8.1076,8.3478,483500.0],["2008-12-11",8.262,8.6137,7.3697,7.9617,394600.0],["2008-12-12",7.7215,8.2277,7.3697,8.1161,263500.0],["2008-12-15",8.099,8.4422,6.9236,7.1981,265700.0],["2008-12-16",7.404,8.2792,7.344,8.1934,362200.0],["2008-12-17",8.1247,8.7939,7.6185,8.1848,420000.0],["2008-12-18",8.1762,8.2963,7.5585,7.8588,277800.0],["2008-12-19",8.0218,8.5708,7.9531,8.2791,574500.0],["2008-12-22",8.3564,8.4336,7.6271,8.0303,512000.0],["2008-12-23",8.099,8.4336,8.0218,8.3821,399600.0],["2008-12-24",8.5794,9.0084,8.3478,8.6138,157300.0],["2008-12-26",8.6052,8.9741,8.3993,8.5623,145700.0],["2008-12-29",8.5022,8.5794,8.2191,8.5794,275200.0],["2008-12-30",8.7253,8.7939,8.3135,8.7768,328700.0],["2008-12-31",8.7596,9.7205,8.3821,9.2401,439800.0],["2009-01-02",9.3344,9.6519,8.8883,9.4717,302500.0],["2009-01-05",9.4717,9.6175,9.1543,9.2658,282800.0],["2009-01-06",9.3258,10.2867,9.1543,9.9264,386000.0],["2009-01-07",9.8578,9.8663,8.8883,9.5832,383200.0],["2009-01-08",9.4631,9.4631,8.9312,9.2229,337800.0],["2009-01-09",9.1285,9.5146,8.7596,9.1628,369700.0],["2009-01-12",9.1371,9.1371,8.3649,8.4593,277900.0],["2009-01-13",8.425,8.7253,8.2363,8.4078,348200.0],["2009-01-14",7.9875,8.2706,7.61,7.8502,495200.0],["2009-01-15",7.9102,8.7339,7.5242,8.5194,498100.0],["2009-01-16",8.7253,8.8711,8.2363,8.5794,390400.0],["2009-01-20",8.4507,8.4679,7.4641,7.5499,321700.0],["2009-01-21",7.5327,7.7815,7.3011,7.6958,338300.0],["2009-01-22",7.4898,7.7644,7.3097,7.7215,337100.0],["2009-01-23",7.507,7.9703,7.2668,7.8416,304900.0],["2009-01-26",7.7987,8.5365,7.7987,8.2963,480900.0],["2009-01-27",8.5108,8.6738,8.0818,8.2105,250600.0],["2009-01-28",8.2792,8.7682,8.2534,8.5365,477400.0],["2009-01-29",8.3049,8.751,8.2191,8.5194,620600.0],["2009-01-30",8.7853,8.9312,8.2448,8.5537,353100.0],["2009-02-02",8.2963,8.6309,8.2019,8.3993,252500.0],["2009-02-03",8.3735,8.6652,7.7644,7.8073,392700.0],["2009-02-04",7.8416,7.9789,7.6958,7.7558,373900.0],["2009-02-05",7.8073,8.0732,7.6872,7.9531,401300.0],["2009-02-06",8.1076,9.2829,7.9102,9.2486,439800.0],["2009-02-09",9.4717,9.4717,8.7768,9.1886,242100.0],["2009-02-10",9.1371,9.5232,8.6481,8.6652,349300.0],["2009-02-11",8.7682,9.0256,8.588,8.6481,308500.0],["2009-02-12",8.691,8.691,8.0303,8.5623,439100.0],["2009-02-13",8.528,8.8368,8.2105,8.5537,354800.0],["2009-02-17",8.2363,8.4422,7.6529,7.7215,506600.0],["2009-02-18",7.7644,7.8502,6.7091,6.752,901300.0],["2009-02-19",6.6062,7.2153,6.2201,6.3659,758500.0],["2009-02-20",6.5804,8.3135,6.1257,8.2706,1646200.0],["2009-02-23",8.5108,9.3773,8.1848,8.7596,1209500.0],["2009-02-24",8.9741,9.7462,8.9484,9.6862,596800.0],["2009-02-25",9.7033,9.8578,9.1371,9.4974,463200.0],["2009-02-26",9.5746,10.0637,9.4202,9.4288,458500.0],["2009-02-27",9.2057,9.7805,9.1542,9.18,445100.0],["2009-03-02",8.9827,9.18,8.5709,8.6652,302200.0],["2009-03-03",8.8626,9.1714,7.7815,7.9017,487700.0],["2009-03-04",8.2448,8.4164,7.8502,7.996,443900.0],["2009-03-05",7.7472,8.1676,7.3869,7.4126,324000.0],["2009-03-06",7.3955,7.936,6.9408,7.1467,411000.0],["2009-03-09",7.018,7.4041,6.8807,6.9751,426200.0],["2009-03-10",7.1981,7.996,7.0866,7.8159,377900.0],["2009-03-11",7.8244,8.3135,7.7386,8.0647,465300.0],["2009-03-12",7.9703,8.8626,7.6529,8.8025,361800.0],["2009-03-13",8.8282,9.4374,8.6738,9.2572,573100.0],["2009-03-16",9.5661,9.8749,9.0685,9.1199,463400.0],["2009-03-17",9.2915,10.0808,9.017,10.0294,564600.0],["2009-03-18",9.9521,11.3678,9.6433,11.3077,894900.0],["2009-03-19",11.4879,12.4659,11.3163,11.8825,1080500.0],["2009-03-20",11.9855,12.0627,10.364,10.4755,632100.0],["2009-03-23",10.0122,12.0455,10.0122,12.0455,691700.0],["2009-03-24",11.7967,12.4402,11.5908,11.8568,603600.0],["2009-03-25",12.0112,12.9292,11.4021,12.2686,571000.0],["2009-03-26",12.5946,13.2981,12.3887,13.2981,450200.0],["2009-03-27",12.9721,13.0922,12.26,12.6461,255500.0],["2009-03-30",12.26,12.4745,11.4021,11.6852,272600.0],["2009-03-31",11.8654,12.3887,11.1447,11.9855,330100.0],["2009-04-01",11.7281,12.586,11.5994,12.0284,337200.0],["2009-04-02",12.4144,14.3706,12.4144,14.1904,1003100.0],["2009-04-03",14.0188,14.4563,13.7185,14.422,396000.0],["2009-04-06",13.9931,13.9931,12.8777,13.2552,466700.0],["2009-04-07",12.912,13.1094,11.5308,11.8396,474000.0],["2009-04-08",12.0112,12.7405,11.9769,12.3372,536000.0],["2009-04-09",12.7233,13.3925,12.7233,13.3582,411600.0],["2009-04-13",14.259,14.259,13.341,13.7357,609800.0],["2009-04-14",13.6499,13.8129,13.2209,13.3067,346400.0],["2009-04-15",12.8949,13.4869,12.7748,13.2381,292100.0],["2009-04-16",13.3839,14.3534,13.3582,13.9845,436200.0],["2009-04-17",13.9931,14.6708,13.7271,14.5593,308800.0],["2009-04-20",14.199,14.199,13.5984,13.8386,602600.0],["2009-04-21",13.5383,14.8167,13.504,14.7995,626300.0],["2009-04-22",14.4992,15.1513,14.1389,15.0312,705200.0],["2009-04-23",15.117,15.9234,14.6794,14.9883,794000.0],["2009-04-24",15.3143,16.0435,15.0312,15.5888,819500.0],["2009-04-27",15.2542,16.2065,15.0569,15.5374,639500.0],["2009-04-28",15.4344,16.5068,15.3743,16.2494,1426600.0],["2009-04-29",16.6269,18.3857,16.5583,17.931,1486100.0],["2009-04-30",18.2141,19.2179,17.7766,18.2742,683800.0],["2009-05-01",18.2742,19.3809,18.1455,19.2093,635100.0],["2009-05-04",19.3123,20.3418,19.3123,20.1531,571400.0],["2009-05-05",20.0244,20.4276,19.4839,19.9901,607100.0],["2009-05-06",20.2904,20.5906,19.0807,19.3037,473300.0],["2009-05-07",19.6212,19.6383,18.5573,18.849,391500.0],["2009-05-08",19.2179,19.4925,18.3085,19.1064,427600.0],["2009-05-11",18.6002,18.9262,17.6736,18.1798,517300.0],["2009-05-12",18.3342,18.3342,16.2409,16.6355,700500.0],["2009-05-13",16.2923,16.7471,15.1513,15.1856,536800.0],["2009-05-14",15.3229,16.035,15.014,15.8291,507800.0],["2009-05-15",15.7604,16.0607,14.851,14.9282,399800.0],["2009-05-18",15.1942,16.8843,14.9454,16.7642,426200.0],["2009-05-19",16.6012,17.3734,16.0779,16.85,234700.0],["2009-05-20",16.9958,18.0854,16.4553,16.5583,267900.0],["2009-05-21",16.3009,16.361,15.6231,15.9063,254100.0],["2009-05-22",16.0264,16.258,15.6746,15.7004,176200.0],["2009-05-26",15.5374,18.2399,15.5374,18.1026,775900.0],["2009-05-27",18.2141,18.2141,17.0044,17.3734,578100.0],["2009-05-28",17.7251,17.931,16.7642,17.502,452000.0],["2009-05-29",17.6222,18.4629,17.5878,18.3686,564200.0],["2009-06-01",18.8919,20.6507,18.8919,20.4105,956200.0],["2009-06-02",20.0673,21.7145,19.9643,21.6373,786000.0],["2009-06-03",20.8223,21.2341,20.2046,20.9081,853700.0],["2009-06-04",21.0196,21.2255,20.1617,20.6936,746800.0],["2009-06-05",20.8995,21.2169,20.2989,20.9939,576800.0],["2009-06-08",20.6764,21.4486,20.2646,21.2255,647500.0],["2009-06-09",21.44,21.5515,20.2732,20.2904,798600.0],["2009-06-10",20.256,20.7022,19.4667,20.0501,677600.0],["2009-06-11",19.9043,20.0416,19.0463,19.3638,767300.0],["2009-06-12",19.1493,19.4324,18.7804,19.0807,625200.0],["2009-06-15",18.6088,18.9605,17.3562,18.3943,688900.0],["2009-06-16",18.7289,19.4153,17.6822,18.0854,847200.0],["2009-06-17",18.1455,18.7117,16.9873,18.5144,747100.0],["2009-06-18",18.2828,18.3772,16.953,17.5621,856600.0],["2009-06-19",17.9224,18.4115,17.3733,17.4162,2889600.0],["2009-06-22",17.1245,17.5878,16.4811,17.1331,768900.0],["2009-06-23",17.1331,17.3734,16.6098,16.9186,598200.0],["2009-06-24",17.3562,18.8662,17.1846,18.094,724100.0],["2009-06-25",18.094,20.1531,17.7594,20.093,1137800.0],["2009-06-26",19.9815,21.6373,19.8013,21.5001,1281500.0],["2009-06-29",21.0711,22.2808,20.9767,22.0234,895700.0],["2009-06-30",21.8604,22.7784,21.8604,22.3237,897600.0],["2009-07-01",22.5382,23.3446,22.3752,22.9414,780000.0],["2009-07-02",22.4867,22.8213,21.6716,21.8861,897200.0],["2009-07-06",21.174,21.8089,19.7327,20.5906,1214300.0],["2009-07-07",20.3847,21.1826,20.1016,20.1531,436000.0],["2009-07-08",20.2389,20.7193,19.3295,20.625,696600.0],["2009-07-09",21.0282,21.869,20.1531,20.5992,317300.0],["2009-07-10",20.2989,21.4743,19.9129,20.7193,480300.0],["2009-07-13",20.9167,21.8776,20.0501,21.869,550600.0],["2009-07-14",22.0577,22.5468,21.4057,22.4266,480200.0],["2009-07-15",22.6411,23.8937,22.5296,23.6707,682700.0],["2009-07-16",23.3618,23.8594,23.0444,23.6621,440100.0],["2009-07-17",23.602,24.0825,23.2417,23.8594,408000.0],["2009-07-20",23.9795,24.683,23.7565,24.357,626100.0],["2009-07-21",24.5286,24.8375,23.4648,23.7822,699800.0],["2009-07-22",23.6707,24.1854,23.276,23.705,730500.0],["2009-07-23",23.6192,25.1549,23.379,24.5286,846900.0],["2009-07-24",24.1425,25.112,23.765,24.7002,308200.0],["2009-07-27",24.7688,25.2493,23.8079,24.3999,466900.0],["2009-07-28",25.4895,25.5238,22.8813,23.5934,739400.0],["2009-07-29",23.4218,24.4514,23.0272,23.7908,552600.0],["2009-07-30",24.1254,25.4895,24.1254,24.8632,706200.0],["2009-07-31",24.786,25.3951,24.3656,25.275,421100.0],["2009-08-03",25.6697,26.8022,25.3265,26.7764,489500.0],["2009-08-04",26.4247,27.7974,26.4247,27.3684,534100.0],["2009-08-05",27.2569,27.4199,26.682,26.9137,361600.0],["2009-08-06",27.111,28.4408,26.948,27.0767,471700.0],["2009-08-07",27.6344,28.7411,27.2311,28.1148,585100.0],["2009-08-10",27.8403,27.8403,26.6134,27.4799,363800.0],["2009-08-11",27.214,27.214,26.2617,26.7936,274700.0],["2009-08-12",26.6992,27.4027,26.5705,26.6306,284400.0],["2009-08-13",26.7335,26.8107,25.112,26.2016,521700.0],["2009-08-14",26.1587,26.1587,24.846,24.9061,514100.0],["2009-08-17",24.3742,25.1377,24.2112,24.3399,925100.0],["2009-08-18",24.4771,25.8413,24.4771,25.7297,536300.0],["2009-08-19",25.1549,26.6649,24.846,26.1587,543500.0],["2009-08-20",25.9356,26.5705,25.3093,25.8498,543900.0],["2009-08-21",26.2016,26.6134,25.6439,25.9871,789800.0],["2009-08-24",26.1587,26.2874,24.9147,25.0348,905600.0],["2009-08-25",25.2407,26.3818,25.0005,25.6096,821100.0],["2009-08-26",25.6439,26.3732,25.3007,25.6525,696700.0],["2009-08-27",25.6525,26.0472,24.4342,24.8632,535200.0],["2009-08-28",24.9919,25.4466,24.4257,24.9747,519100.0],["2009-08-31",24.6659,24.786,24.0224,24.1683,567000.0],["2009-09-01",24.1425,24.8546,22.5725,22.8728,1083900.0],["2009-09-02",22.7098,23.1473,22.3065,22.4953,802200.0],["2009-09-03",23.0272,24.0396,22.7355,23.7479,1116900.0],["2009-09-04",23.7736,24.1597,23.0958,23.8422,851800.0],["2009-09-08",24.3656,24.6573,23.8851,24.4256,732200.0],["2009-09-09",24.4514,25.5324,23.9967,24.8804,669200.0],["2009-09-10",24.7946,25.1034,23.9967,24.8889,537100.0],["2009-09-11",24.8975,24.8975,23.6621,23.6878,497300.0],["2009-09-14",23.5334,24.0739,22.9414,23.7736,454400.0],["2009-09-15",23.6449,25.0091,23.3189,24.9747,511300.0],["2009-09-16",25.0176,25.2836,24.3913,25.2321,290200.0],["2009-09-17",25.0519,25.2407,23.7221,23.9881,409600.0],["2009-09-18",24.0224,24.5801,23.7479,24.5114,472100.0],["2009-09-21",24.357,24.357,23.4733,23.9881,548000.0],["2009-09-22",24.357,24.7946,23.7479,24.1683,388800.0],["2009-09-23",24.0911,24.3399,23.4648,23.5334,485500.0],["2009-09-24",23.7479,23.7479,22.3323,22.5982,408100.0],["2009-09-25",22.4867,23.1816,22.358,22.8384,398300.0],["2009-09-28",22.9586,23.5849,22.8385,23.4133,209300.0],["2009-09-29",23.379,23.6535,22.847,23.0701,610800.0],["2009-09-30",22.8985,23.6363,21.9891,23.0358,482700.0],["2009-10-01",22.8299,22.8299,21.4057,21.4915,561500.0],["2009-10-02",21.2598,21.8347,21.0968,21.3456,318100.0],["2009-10-05",21.3456,22.7098,21.3456,22.3065,476400.0],["2009-10-06",22.4009,22.7355,21.8776,22.3065,350600.0],["2009-10-07",22.358,23.9538,22.358,23.8594,891500.0],["2009-10-08",24.2369,25.1292,23.868,25.0005,778500.0],["2009-10-09",24.8632,25.2407,24.5887,25.1635,393500.0],["2009-10-12",25.4037,25.8584,25.0348,25.4123,298900.0],["2009-10-13",25.2922,25.7297,24.786,25.5495,282400.0],["2009-10-14",27.7802,28.3808,26.4418,28.1148,1614700.0],["2009-10-15",27.7202,28.7239,27.2225,28.5009,667200.0],["2009-10-16",28.1663,28.6982,27.3941,28.3121,573400.0],["2009-10-19",28.5524,29.7964,28.1663,29.2559,552400.0],["2009-10-20",29.2473,29.7535,28.784,29.1615,553000.0],["2009-10-21",29.273,30.2854,28.6038,28.7325,1065000.0],["2009-10-22",28.6982,29.8135,28.2864,29.5733,676900.0],["2009-10-23",29.7192,30.028,27.9346,28.1749,650300.0],["2009-10-26",28.2692,29.3588,27.7974,28.4751,698300.0],["2009-10-27",27.437,27.9604,24.3999,24.9833,1527500.0],["2009-10-28",24.7946,24.846,23.4304,23.5077,1422200.0],["2009-10-29",23.8079,24.0996,22.9157,23.1816,815800.0],["2009-10-30",22.9586,23.0272,21.6288,21.8089,1062400.0],["2009-11-02",21.9634,22.5039,20.7622,21.6717,867100.0],["2009-11-03",21.3628,22.7441,20.9767,22.6154,931900.0],["2009-11-04",22.6497,22.6754,21.6545,21.7746,991400.0],["2009-11-05",21.9205,22.8556,21.2255,22.0062,703800.0],["2009-11-06",20.9167,23.1044,20.9167,22.9757,840600.0],["2009-11-09",23.2245,23.8594,23.1473,23.6535,537700.0],["2009-11-10",23.6449,23.9795,22.6411,23.173,742600.0],["2009-11-11",23.5677,24.194,23.0701,23.3961,670400.0],["2009-11-12",23.2846,24.0482,22.461,22.5725,718400.0],["2009-11-13",23.0015,23.1302,22.0406,22.6583,642300.0],["2009-11-16",22.8213,24.8889,22.8213,24.6144,909300.0],["2009-11-17",24.4943,24.6573,23.8851,24.5715,630900.0],["2009-11-18",24.6487,24.683,23.928,24.0482,391200.0],["2009-11-19",23.6707,23.6707,22.9757,23.1988,350800.0],["2009-11-20",22.9328,23.8937,22.358,22.7183,326600.0],["2009-11-23",23.2503,23.7479,22.9242,23.0873,388800.0],["2009-11-24",23.276,23.276,22.1006,22.3065,441100.0],["2009-11-25",22.5038,22.8384,22.2808,22.7269,288400.0],["2009-11-27",21.7403,22.5639,21.5944,22.0749,196100.0],["2009-11-30",22.2207,22.2207,20.5477,21.6545,742600.0],["2009-12-01",21.9204,23.113,21.3628,22.6926,567000.0],["2009-12-02",22.6583,24.1339,22.5982,23.276,523900.0],["2009-12-03",23.2932,23.5934,22.1178,22.1607,523200.0],["2009-12-04",22.6669,23.9195,22.6497,23.3875,375800.0],["2009-12-07",23.4047,23.7565,22.9929,23.3103,284800.0],["2009-12-08",22.9843,23.1816,22.5467,23.0529,407000.0],["2009-12-09",23.01,23.1816,22.5467,22.9414,270700.0],["2009-12-10",22.9757,23.2846,22.7784,23.1301,209800.0],["2009-12-11",23.439,24.0911,22.8728,23.3361,235300.0],["2009-12-14",23.4905,24.194,23.2588,23.8766,456100.0],["2009-12-15",23.8594,24.0567,23.3446,23.765,456100.0],["2009-12-16",23.7994,24.5972,23.765,24.3227,538300.0],["2009-12-17",24.0053,24.6659,23.6878,24.5801,315000.0],["2009-12-18",24.9147,25.6954,24.1425,25.4723,816900.0],["2009-12-21",25.8498,26.296,25.0777,26.1758,250200.0],["2009-12-22",26.1587,26.4847,25.7898,26.2102,221600.0],["2009-12-23",26.356,27.051,26.193,26.7078,317200.0],["2009-12-24",26.6906,27.274,26.5448,26.9652,75800.0],["2009-12-28",27.0252,27.1024,26.1158,26.3303,307300.0],["2009-12-29",26.3303,26.7678,26.2788,26.3389,100800.0],["2009-12-30",26.3303,26.3989,25.0091,25.5925,326000.0],["2009-12-31",25.5067,25.5667,24.2283,24.3227,440100.0],["2010-01-04",24.8546,25.7469,24.8375,25.1292,386900.0],["2010-01-05",25.1549,26.2616,24.6401,26.1673,433200.0],["2010-01-06",26.1673,27.6601,26.1673,27.6172,496000.0],["2010-01-07",27.703,29.2816,27.703,28.8698,561800.0],["2010-01-08",28.6467,29.273,28.2521,29.0414,247300.0],["2010-01-11",29.3417,29.3588,28.2692,28.518,253700.0],["2010-01-12",28.132,28.2521,26.682,26.9394,556200.0],["2010-01-13",27.0424,27.3255,26.0128,27.0853,362900.0],["2010-01-14",26.8708,26.9737,26.1587,26.785,327400.0],["2010-01-15",26.9909,27.1882,25.6697,25.8584,430300.0],["2010-01-19",25.7383,27.2654,25.7383,27.0166,419800.0],["2010-01-20",26.6563,26.9308,25.9528,26.3818,223900.0],["2010-01-21",26.519,26.8622,25.1549,25.601,288200.0],["2010-01-22",25.5839,26.1673,24.4171,24.5458,368200.0],["2010-01-25",24.9833,27.0767,24.8804,26.6391,454700.0],["2010-01-26",26.6391,27.8231,26.03,26.9909,473900.0],["2010-01-27",25.6182,25.6182,24.2884,25.3436,1189800.0],["2010-01-28",25.4981,25.7555,24.5372,24.8804,362700.0],["2010-01-29",24.9404,25.7211,24.6916,24.8804,343100.0],["2010-02-01",25.0777,26.3903,25.0777,26.3389,420800.0],["2010-02-02",26.4332,27.437,26.0901,27.1797,457300.0],["2010-02-03",26.9566,27.437,26.5362,26.8536,313400.0],["2010-02-04",26.4675,26.622,25.0777,25.1463,586900.0],["2010-02-05",25.3008,25.8927,24.5887,25.8241,408100.0],["2010-02-08",25.7211,25.9099,25.0691,25.5238,357000.0],["2010-02-09",26.0043,26.6563,25.6782,26.4933,415500.0],["2010-02-10",26.2616,26.5104,25.7469,25.9614,621900.0],["2010-02-11",25.2321,25.3608,23.4733,24.3742,1212800.0],["2010-02-12",23.9023,23.9023,22.0663,22.5639,1389500.0],["2010-02-16",22.9157,22.9157,21.5172,22.0749,746700.0],["2010-02-17",22.2636,23.1302,21.8261,23.0015,539100.0],["2010-02-18",23.3875,24.7259,23.3618,24.0825,603200.0],["2010-02-19",24.2283,24.52,23.8937,24.2798,413400.0],["2010-02-22",24.3399,24.46,23.5591,23.6278,329200.0],["2010-02-23",23.6535,23.9366,22.7784,23.2245,416500.0],["2010-02-24",23.1473,23.6106,22.7612,22.9929,347300.0],["2010-02-25",22.4181,23.9795,22.4009,23.9538,488600.0],["2010-02-26",24.0739,24.1683,23.3017,23.8251,380900.0],["2010-03-01",24.1254,24.2197,23.6792,24.1254,424700.0],["2010-03-02",24.2455,24.6487,23.8165,24.2541,493600.0],["2010-03-03",24.3913,25.6096,24.3913,25.1806,672000.0],["2010-03-04",25.3608,26.4504,25.3608,26.3389,510400.0],["2010-03-05",26.4676,27.4542,26.3131,27.2826,732500.0],["2010-03-08",27.4113,27.6772,26.9394,27.4199,346400.0],["2010-03-09",27.2655,27.54,26.5791,26.7936,327600.0],["2010-03-10",26.7164,27.969,26.7164,27.5915,393000.0],["2010-03-11",27.4199,27.5915,26.6391,27.5743,241200.0],["2010-03-12",27.8145,27.8145,26.9137,27.7116,319600.0],["2010-03-15",27.5571,27.6429,26.7249,27.4885,337000.0],["2010-03-16",26.9737,27.6858,25.9356,27.0424,1413600.0],["2010-03-17",27.0424,28.0719,26.785,28.0462,1352300.0],["2010-03-18",27.9003,28.5953,27.8145,28.5009,830400.0],["2010-03-19",28.6725,29.2645,28.192,28.6725,1221500.0],["2010-03-22",28.2606,29.2473,27.8403,29.0843,345400.0],["2010-03-23",29.0071,30.1481,28.5781,30.0967,622400.0],["2010-03-24",29.8822,29.8993,28.5352,28.681,426100.0],["2010-03-25",28.9985,29.599,28.4322,28.7497,526600.0],["2010-03-26",29.0328,29.599,28.7068,28.9384,353400.0],["2010-03-29",29.1358,29.2473,28.1405,28.192,309900.0],["2010-03-30",28.1577,28.8441,27.9518,28.2349,450000.0],["2010-03-31",28.132,28.3379,27.2225,27.3341,425000.0],["2010-04-01",27.5657,28.0204,27.2912,28.0118,325300.0],["2010-04-05",28.2349,28.4666,27.8403,27.9604,349300.0],["2010-04-06",27.8746,27.969,27.274,27.6687,283200.0],["2010-04-07",27.54,27.9689,27.3512,27.5743,271200.0],["2010-04-08",27.4628,27.8574,26.4761,27.6086,315300.0],["2010-04-09",27.6772,27.6772,26.3303,26.6649,445600.0],["2010-04-12",26.7593,27.3169,26.682,26.948,325800.0],["2010-04-13",26.9308,27.377,26.5448,26.9652,350400.0],["2010-04-14",27.1196,28.9556,27.111,28.8955,515700.0],["2010-04-15",28.9985,29.2044,28.5009,29.2044,289200.0],["2010-04-16",29.0843,29.5905,28.4065,28.9127,455900.0],["2010-04-19",28.6296,29.1701,27.4971,28.7668,883000.0],["2010-04-20",28.8698,29.4789,28.3293,29.1443,562300.0],["2010-04-21",29.2644,31.7353,29.0242,31.4951,1283900.0],["2010-04-22",30.9718,32.8078,30.5428,32.4388,748500.0],["2010-04-23",32.5589,32.6791,32.0442,32.4474,817200.0],["2010-04-26",32.4903,32.782,32.1128,32.2244,578000.0],["2010-04-27",31.5294,32.5589,30.4741,30.7658,1200000.0],["2010-04-28",30.8774,31.049,28.458,28.7497,1276700.0],["2010-04-29",29.0585,29.3159,28.0633,29.0843,694300.0],["2010-04-30",29.0414,29.4789,26.356,26.6391,1100200.0],["2010-05-03",27.0767,27.8574,26.8879,27.5657,680200.0],["2010-05-04",27.051,27.5314,26.2616,26.5962,622100.0],["2010-05-05",26.0729,27.8574,25.7211,25.8927,816100.0],["2010-05-06",25.6697,26.0815,21.9977,24.623,1215100.0],["2010-05-07",24.5372,25.215,22.8041,23.0015,1413300.0],["2010-05-10",23.8766,25.6439,23.8594,25.5753,831500.0],["2010-05-11",25.1463,26.2531,24.7173,25.7555,770800.0],["2010-05-12",25.8842,26.8193,25.4123,26.5877,449400.0],["2010-05-13",26.459,26.5619,24.7174,25.1377,712300.0],["2010-05-14",24.9233,25.4552,23.9709,24.7174,640800.0],["2010-05-17",24.8975,25.3008,23.4905,24.7602,537600.0],["2010-05-18",25.1721,25.8756,23.2503,23.3532,139800.0],["2010-05-19",23.1731,24.1854,22.624,23.602,1023200.0],["2010-05-20",22.9671,23.4648,22.092,22.4352,973800.0],["2010-05-21",21.929,23.8851,21.8089,23.8851,1206400.0],["2010-05-24",23.6535,24.0567,23.4219,23.4733,996100.0],["2010-05-25",22.3923,23.5334,22.2036,23.4819,891400.0],["2010-05-26",23.6535,24.683,23.5162,23.7736,994200.0],["2010-05-27",24.6144,25.3179,24.2026,25.3007,444200.0],["2010-05-28",25.2235,25.4638,23.9452,24.3999,617300.0],["2010-06-01",24.0996,24.3227,22.4953,22.5039,728300.0],["2010-06-02",22.6497,24.1511,22.3237,23.9795,850400.0],["2010-06-03",24.3742,25.9442,24.0482,24.9061,845200.0],["2010-06-04",24.2283,24.2283,23.1302,23.3446,1054500.0],["2010-06-07",23.379,23.5162,21.6459,21.6545,809500.0],["2010-06-08",21.8432,23.6621,21.603,23.3704,1175800.0],["2010-06-09",23.5849,24.2969,22.3752,22.6754,757200.0],["2010-06-10",23.3446,23.5849,22.5725,23.2503,625600.0],["2010-06-11",22.7612,23.6535,22.461,23.4304,509000.0],["2010-06-14",23.7221,24.5801,23.7221,24.0224,367900.0],["2010-06-15",24.5114,25.438,24.0996,25.3522,587700.0],["2010-06-16",25.1292,25.1292,24.194,24.623,376400.0],["2010-06-17",24.786,24.786,23.6621,24.0567,479100.0],["2010-06-18",24.1254,24.3055,22.5896,22.7183,970700.0],["2010-06-21",23.0787,23.1902,21.5086,21.7146,823100.0],["2010-06-22",21.8347,22.3065,20.9767,21.1998,1050300.0],["2010-06-23",21.5172,21.9033,20.9424,21.4314,814800.0],["2010-06-24",21.1483,21.2427,19.6726,20.3762,1097500.0],["2010-06-25",20.4619,21.2684,19.9729,21.1655,793200.0],["2010-06-28",21.2084,21.9205,20.7708,20.9338,586800.0],["2010-06-29",20.3333,20.9424,19.9472,20.5906,935200.0],["2010-06-30",20.3676,21.2341,20.0416,20.1874,695500.0],["2010-07-01",20.256,20.8909,19.2523,20.7966,902000.0],["2010-07-02",20.9596,21.0539,19.9214,20.3247,651500.0],["2010-07-06",20.9252,21.114,19.0635,19.2951,1291000.0],["2010-07-07",19.5268,20.5906,19.3123,20.462,674500.0],["2010-07-08",20.8137,21.1826,20.0158,20.4276,534600.0],["2010-07-09",20.3247,20.848,20.1445,20.7622,421000.0],["2010-07-12",20.6936,20.7193,19.8185,20.1617,381700.0],["2010-07-13",20.522,21.114,20.3418,20.9853,535200.0],["2010-07-14",20.8394,21.2941,20.3504,20.8137,426800.0],["2010-07-15",20.8566,20.8738,20.033,20.7365,354000.0],["2010-07-16",21.0797,21.3714,20.5134,20.685,681400.0],["2010-07-19",20.8823,21.1998,20.3847,21.011,279900.0],["2010-07-20",20.5563,22.4352,20.3075,22.298,612800.0],["2010-07-21",22.4781,22.4953,21.6717,21.9462,477700.0],["2010-07-22",22.4781,23.6278,22.3151,23.4733,677400.0],["2010-07-23",23.2589,24.4857,22.8127,24.3656,554500.0],["2010-07-26",24.1511,24.8375,23.4304,24.5715,719500.0],["2010-07-27",25.6525,26.9394,24.3313,24.7517,793900.0],["2010-07-28",24.7946,24.9919,23.7393,24.0396,495900.0],["2010-07-29",24.4342,24.8889,23.0958,23.9366,625800.0],["2010-07-30",23.3875,23.8766,22.8385,23.7822,488100.0],["2010-08-02",24.5715,24.6745,23.8251,24.4771,467800.0],["2010-08-03",24.2455,24.2455,22.95,23.0615,591500.0],["2010-08-04",23.1731,23.8508,22.847,23.6878,534700.0],["2010-08-05",23.1301,23.765,22.5382,23.6535,494700.0],["2010-08-06",23.1216,23.5334,22.3408,23.4476,416700.0],["2010-08-09",23.5934,24.5801,23.439,24.3656,341400.0],["2010-08-10",23.9538,24.1769,23.2932,23.5077,479500.0],["2010-08-11",22.7183,23.113,22.5039,22.624,481500.0],["2010-08-12",21.9633,23.1645,21.7317,22.8299,441200.0],["2010-08-13",22.7612,23.0444,22.5725,22.6926,467300.0],["2010-08-16",22.4781,23.8079,22.3151,23.3103,432900.0],["2010-08-17",23.7136,24.683,23.4733,23.9795,433300.0],["2010-08-18",23.9109,24.1168,23.5505,23.8165,641600.0],["2010-08-19",23.7479,24.0224,22.4867,22.5725,349500.0],["2010-08-20",22.4781,22.521,21.7231,22.4695,284800.0],["2010-08-23",22.6325,23.2503,21.8261,21.8518,312200.0],["2010-08-24",21.4314,21.9548,20.6421,21.5258,439400.0],["2010-08-25",21.3456,22.0406,21.0025,21.929,410900.0],["2010-08-26",22.032,22.2465,20.8394,20.9853,484000.0],["2010-08-27",21.2942,21.5172,20.7794,21.3885,677300.0],["2010-08-30",21.3285,21.6116,21.011,21.0968,425000.0],["2010-08-31",21.0625,22.1092,20.9081,21.6545,646300.0],["2010-09-01",22.0749,22.9929,22.0749,22.9328,416300.0],["2010-09-02",22.847,23.9195,22.7956,23.439,325600.0],["2010-09-03",23.7993,25.0348,23.7908,24.6487,307200.0],["2010-09-07",24.4257,24.4257,23.4219,23.5248,245600.0],["2010-09-08",23.6792,24.031,23.3189,23.9109,297800.0],["2010-09-09",24.3141,24.3141,22.8642,22.9757,324500.0],["2010-09-10",23.1302,23.4991,22.7527,22.8813,337900.0],["2010-09-13",23.3189,23.868,23.0873,23.5849,305200.0],["2010-09-14",23.5591,24.6745,23.5591,24.194,388400.0],["2010-09-15",24.0138,24.4514,23.6964,24.2541,214900.0],["2010-09-16",24.1168,24.4514,23.7736,24.1082,189800.0],["2010-09-17",24.3313,24.3313,22.8299,23.0958,639200.0],["2010-09-20",23.2503,23.8337,23.1645,23.7479,396300.0],["2010-09-21",23.6621,23.8851,23.0186,23.2159,340800.0],["2010-09-22",23.1473,23.5677,22.6325,22.8899,373400.0],["2010-09-23",22.6154,23.2674,22.4181,22.7612,414800.0],["2010-09-24",23.1387,24.2798,22.9414,24.091,378500.0],["2010-09-27",24.0739,24.8289,23.8766,24.5629,249100.0],["2010-09-28",24.5801,24.7088,23.928,24.6316,382000.0],["2010-09-29",24.4428,25.0519,24.297,24.8889,237400.0],["2010-09-30",25.0863,25.9614,24.2884,25.6354,494600.0],["2010-10-01",26.03,26.2102,25.4037,25.5581,338700.0],["2010-10-04",25.5238,25.5925,24.8889,25.3694,494300.0],["2010-10-05",25.7383,27.0252,25.7383,26.6134,467900.0],["2010-10-06",26.4933,26.8879,26.0557,26.8708,487400.0],["2010-10-07",27.051,27.3341,26.3131,26.9566,353800.0],["2010-10-08",27.0338,27.6773,26.7249,27.4971,316100.0],["2010-10-11",27.4542,27.7974,26.9823,27.3169,376300.0],["2010-10-12",27.2826,28.518,27.0338,28.3036,455500.0],["2010-10-13",28.6038,29.1014,28.2692,28.5438,707200.0],["2010-10-14",28.5695,28.784,28.1577,28.5524,531300.0],["2010-10-15",28.9899,29.1787,28.1577,28.458,391400.0],["2010-10-18",27.8231,28.0719,27.111,28.0033,440600.0],["2010-10-19",27.4628,28.3293,26.7507,27.0767,489100.0],["2010-10-20",27.2569,27.9947,27.111,27.5743,270100.0],["2010-10-21",27.8574,28.6038,26.7936,27.5057,337000.0],["2010-10-22",27.6258,27.763,26.9995,27.54,232300.0],["2010-10-25",27.7802,28.7325,27.6344,27.7459,298800.0],["2010-10-26",27.7373,30.886,26.9137,30.0967,1194800.0],["2010-10-27",29.8307,30.2082,29.0671,29.9508,560400.0],["2010-10-28",30.1653,30.2768,29.1272,29.762,495200.0],["2010-10-29",29.6591,30.3883,29.4275,30.2511,377900.0],["2010-11-01",30.5256,31.0404,29.5047,29.8135,364900.0],["2010-11-02",30.354,30.4913,29.2044,30.0967,396700.0],["2010-11-03",30.1825,31.1777,30.0023,31.0318,639600.0],["2010-11-04",31.7353,32.1815,31.3149,31.967,567800.0],["2010-11-05",32.0442,33.0137,31.7439,32.7734,359400.0],["2010-11-08",32.5418,33.2882,31.6924,33.2539,418400.0],["2010-11-09",33.3397,33.4684,32.0871,32.3445,443300.0],["2010-11-10",32.4474,32.7906,31.6238,32.7563,473900.0],["2010-11-11",32.1729,33.1595,32.0013,32.9193,566100.0],["2010-11-12",32.3874,33.1252,32.1214,32.3874,384800.0],["2010-11-15",32.559,33.2882,32.456,32.6019,275700.0],["2010-11-16",32.3531,33.3654,32.0356,32.5675,398900.0],["2010-11-17",32.7048,33.2453,32.6362,33.0995,363100.0],["2010-11-18",33.3311,34.6009,31.7868,33.9488,542500.0],["2010-11-19",33.8116,34.292,33.3568,34.189,241500.0],["2010-11-22",34.1204,35.2615,33.6314,34.4636,329700.0],["2010-11-23",34.0346,34.3092,33.4169,33.9231,237400.0],["2010-11-24",34.129,34.944,33.863,34.8411,345400.0],["2010-11-26",34.5151,35.2186,34.4035,34.8154,112800.0],["2010-11-29",34.4369,34.5487,33.121,33.7059,368400.0],["2010-11-30",33.2586,33.6887,33.1554,33.3102,738000.0],["2010-12-01",34.0241,34.6605,33.336,33.4736,600100.0],["2010-12-02",33.5941,33.6887,32.9662,33.5682,477900.0],["2010-12-03",33.3876,34.0757,33.1812,33.9209,630300.0],["2010-12-06",33.8091,34.2047,33.4994,33.7661,417600.0],["2010-12-07",34.3079,35.2454,33.9897,34.1015,537800.0],["2010-12-08",34.2563,34.6175,33.8693,34.1961,371200.0],["2010-12-09",34.4283,35.1422,33.9467,35.0304,479900.0],["2010-12-10",35.1422,36.2774,35.125,35.8818,367900.0],["2010-12-13",35.9506,36.2,35.1594,35.2626,328700.0],["2010-12-14",35.4604,36.8451,35.0303,36.372,399500.0],["2010-12-15",36.3119,37.0257,35.77,35.899,268000.0],["2010-12-16",36.028,36.4925,35.5636,36.372,449900.0],["2010-12-17",36.2775,36.5183,35.9506,36.2688,860400.0],["2010-12-20",36.3806,36.6817,35.7872,35.9764,323000.0],["2010-12-21",36.0796,36.1742,35.3486,35.7614,289800.0],["2010-12-22",35.8732,36.9569,35.8732,36.2688,342300.0],["2010-12-23",36.2344,36.9397,36.0452,36.1226,157200.0],["2010-12-27",35.942,36.0022,35.0906,35.6152,281700.0],["2010-12-28",35.7012,36.114,35.3486,35.4002,137000.0],["2010-12-29",35.5722,36.114,35.4346,36.0452,206700.0],["2010-12-30",35.9764,36.6387,35.7958,36.3118,163400.0],["2010-12-31",36.1914,36.4409,35.77,35.9162,150600.0],["2011-01-03",36.3376,37.1117,36.1312,36.7763,287200.0],["2011-01-04",36.9311,36.9311,35.5034,35.8302,493200.0],["2011-01-05",35.6496,36.6129,35.4862,35.6582,247900.0],["2011-01-06",35.598,35.641,34.4971,34.7895,261800.0],["2011-01-07",34.7895,34.9443,33.8263,34.7379,511200.0],["2011-01-10",34.4455,34.8755,34.0757,34.6949,163600.0],["2011-01-11",34.8584,35.1852,33.9553,34.6003,222900.0],["2011-01-12",34.9444,35.3744,34.7121,35.0648,227800.0],["2011-01-13",35.125,35.2282,34.7207,34.9014,251200.0],["2011-01-14",34.7465,34.9272,34.2305,34.7637,232900.0],["2011-01-18",34.6347,34.6347,34.0155,34.2133,233000.0],["2011-01-19",34.1273,34.1617,33.1468,33.3102,266400.0],["2011-01-20",33.1984,34.3079,32.863,33.4221,445900.0],["2011-01-21",33.6543,33.9037,32.8716,32.9318,306200.0],["2011-01-24",32.8888,33.3446,32.7856,33.1124,191700.0],["2011-01-25",32.8802,33.0608,32.0975,33.0436,299200.0],["2011-01-26",33.2156,33.9123,32.4674,33.8005,303800.0],["2011-01-27",33.7575,33.8435,33.2156,33.8091,419300.0],["2011-01-28",33.7661,33.8349,32.6566,32.7942,308000.0],["2011-01-31",32.992,33.1468,32.3556,32.5448,229800.0],["2011-02-01",32.8974,33.6801,32.5534,33.3705,305700.0],["2011-02-02",33.1898,34.0327,32.6222,32.648,296400.0],["2011-02-03",32.777,34.2993,32.777,33.9639,474600.0],["2011-02-04",33.8951,35.3314,33.5941,35.039,432100.0],["2011-02-07",35.1766,35.9076,35.0218,35.1766,281700.0],["2011-02-08",35.1508,35.6238,35.1508,35.6066,247200.0],["2011-02-09",35.5722,36.2774,35.0562,35.3314,321600.0],["2011-02-10",35.2884,35.2884,32.992,33.5425,730300.0],["2011-02-11",33.508,34.2907,33.3274,34.1875,418900.0],["2011-02-14",34.3423,34.3423,33.8005,33.8435,201800.0],["2011-02-15",33.7747,33.9639,33.2844,33.5682,280300.0],["2011-02-16",33.6457,35.598,33.6457,35.1852,421700.0],["2011-02-17",35.2196,35.383,34.7896,35.0906,268200.0],["2011-02-18",35.2626,36.4151,35.0734,36.2258,295200.0],["2011-02-22",35.7184,36.6387,35.4604,36.1398,596400.0],["2011-02-23",36.0452,36.2258,34.4713,35.6152,490800.0],["2011-02-24",35.6238,35.9592,34.6175,35.297,724700.0],["2011-02-25",35.5729,36.9872,35.5729,36.5992,304400.0],["2011-02-28",36.7716,37.0562,35.892,36.4353,238000.0],["2011-03-01",36.4612,36.763,34.6588,35.1849,340400.0],["2011-03-02",35.0555,35.616,34.5812,34.9693,306900.0],["2011-03-03",35.4177,36.3146,34.9348,36.1162,200700.0],["2011-03-04",36.1852,36.1852,34.7882,35.3315,247400.0],["2011-03-07",35.5384,35.7454,34.3139,34.3225,363900.0],["2011-03-08",34.426,35.3487,34.1845,34.883,369600.0],["2011-03-09",34.9261,35.6074,34.7795,35.0986,472400.0],["2011-03-10",34.6502,35.1331,34.4174,35.0124,371600.0],["2011-03-11",34.7019,35.5384,34.1069,35.2711,340400.0],["2011-03-14",34.814,35.1159,34.0465,34.9262,556500.0],["2011-03-15",33.9085,34.7882,33.5895,34.2621,493200.0],["2011-03-16",34.2018,34.5208,33.6498,34.3052,696500.0],["2011-03-17",34.7364,34.9175,33.9344,34.0207,361600.0],["2011-03-18",34.219,34.5036,33.693,34.1759,1181800.0],["2011-03-21",34.5208,34.9003,34.1069,34.5122,425200.0],["2011-03-22",34.6157,34.7278,33.9603,34.0293,523800.0],["2011-03-23",33.8999,34.081,33.21,34.012,540700.0],["2011-03-24",34.2018,34.8227,34.0638,34.6502,300300.0],["2011-03-25",34.8744,36.3232,34.8399,35.8661,317100.0],["2011-03-28",35.961,36.5388,35.2194,35.7109,289800.0],["2011-03-29",35.3746,36.2197,35.2625,35.9437,352400.0],["2011-03-30",36.1335,36.6337,35.9955,36.5733,280500.0],["2011-03-31",36.3922,36.9441,35.7195,36.9096,321400.0],["2011-04-01",37.0821,37.6426,36.7544,36.901,222000.0],["2011-04-04",36.9096,37.2546,36.4439,36.8493,180000.0],["2011-04-05",36.7975,37.9445,36.763,37.5995,421300.0],["2011-04-06",37.7289,38.1083,37.1683,37.5219,168000.0],["2011-04-07",37.5564,38.0738,37.0562,37.2804,291200.0],["2011-04-08",37.4702,37.5133,35.7627,36.3491,255400.0],["2011-04-11",36.3836,36.4439,35.892,36.0817,211600.0],["2011-04-12",35.9006,36.2628,35.1417,35.2711,375900.0],["2011-04-13",35.5212,35.6247,35.0814,35.4781,268900.0],["2011-04-14",35.2625,35.4263,34.8227,34.9951,292000.0],["2011-04-15",34.9348,35.1245,34.5898,34.8917,217000.0],["2011-04-18",34.3742,34.5898,33.8309,34.4691,203500.0],["2011-04-19",34.5726,34.5812,33.9086,34.1587,166300.0],["2011-04-20",34.7019,35.9438,34.6502,35.8834,286700.0],["2011-04-21",35.9955,36.5388,35.2539,36.4871,289600.0],["2011-04-25",38.3843,38.3843,36.6768,37.0821,599800.0],["2011-04-26",33.5895,36.5992,33.0289,34.0552,1108500.0],["2011-04-27",34.012,35.1676,34.012,35.0814,431700.0],["2011-04-28",35.3142,36.832,35.021,36.7803,1000600.0],["2011-04-29",36.8751,38.7896,36.7889,37.1166,874000.0],["2011-05-02",37.0821,37.0907,35.8661,35.9869,441400.0],["2011-05-03",35.9265,36.1335,35.09,35.7109,268000.0],["2011-05-04",35.7454,36.1766,35.4005,35.9869,326600.0],["2011-05-05",35.754,36.7544,35.5471,35.9265,322100.0],["2011-05-06",36.3491,36.4181,35.021,35.0814,281400.0],["2011-05-09",35.1072,35.5902,34.8227,35.4867,164000.0],["2011-05-10",35.6764,36.3577,35.5643,36.1852,171500.0],["2011-05-11",36.1335,36.3318,35.3056,35.6764,234100.0],["2011-05-12",35.5126,36.2111,35.1935,36.1249,183000.0],["2011-05-13",36.0903,36.2111,35.3746,35.5643,254500.0],["2011-05-16",35.4177,35.4177,34.7019,34.7364,214200.0],["2011-05-17",34.5726,34.9348,33.7361,33.8913,256200.0],["2011-05-18",34.0293,34.3397,33.9258,34.2794,240300.0],["2011-05-19",34.5122,34.5122,33.5809,33.9517,421500.0],["2011-05-20",33.7533,33.7533,32.5891,32.7099,287100.0],["2011-05-23",32.0113,32.8306,31.9941,32.2528,419900.0],["2011-05-24",32.2269,32.822,32.2269,32.5546,400700.0],["2011-05-25",32.3649,33.0203,32.2873,32.9686,320800.0],["2011-05-26",32.8651,34.2535,32.7702,33.7619,501600.0],["2011-05-27",33.7533,33.909,33.2085,33.2863,359000.0],["2011-05-31",33.6236,33.8312,32.9577,33.4939,308200.0],["2011-06-01",33.3555,33.3555,32.335,32.3696,300800.0],["2011-06-02",32.3004,33.1134,31.9978,32.3091,245100.0],["2011-06-03",31.7383,32.4561,31.3924,31.8421,321800.0],["2011-06-06",31.8334,31.8853,31.2108,31.254,246500.0],["2011-06-07",31.5308,32.2918,31.5048,31.5308,305700.0],["2011-06-08",31.4443,31.5394,30.8216,30.8822,242400.0],["2011-06-09",30.9427,31.7383,30.9168,31.2973,268200.0],["2011-06-10",31.1157,31.3405,30.64,30.8735,430200.0],["2011-06-13",30.934,31.3751,30.8303,30.8562,254300.0],["2011-06-14",31.2194,32.5858,31.0465,32.2313,285500.0],["2011-06-15",31.8075,32.361,31.4789,31.6951,226700.0],["2011-06-16",31.6778,32.3869,31.107,31.28,434000.0],["2011-06-17",31.5999,31.9459,31.0811,31.133,1021100.0],["2011-06-20",31.1156,31.9977,30.8476,31.6086,445900.0],["2011-06-21",31.8421,33.1825,31.7297,33.0442,542400.0],["2011-06-22",32.9404,33.736,32.7328,33.0615,245700.0],["2011-06-23",32.4907,34.5489,32.4475,34.2808,321800.0],["2011-06-24",34.2808,34.5057,33.7101,33.9782,359900.0],["2011-06-27",33.8917,34.9986,33.5371,34.9554,261000.0],["2011-06-28",34.99,36.218,34.99,36.1315,290500.0],["2011-06-29",36.1661,36.2007,35.5521,35.7337,169200.0],["2011-06-30",35.8115,36.4774,35.457,35.6126,199400.0],["2011-07-01",35.6386,37.1087,35.457,36.979,220000.0],["2011-07-05",36.9704,37.299,36.3564,37.0482,174400.0],["2011-07-06",36.979,37.6968,36.8925,37.3422,231600.0],["2011-07-07",37.7055,38.7086,37.6017,38.4492,270000.0],["2011-07-08",37.8092,38.4924,37.619,38.4924,291800.0],["2011-07-11",37.7919,38.3368,37.4633,37.6795,313800.0],["2011-07-12",37.472,38.4838,37.3941,37.7314,278600.0],["2011-07-13",38.0514,38.5357,37.5757,37.7746,161200.0],["2011-07-14",37.9562,38.086,36.6504,36.8406,247800.0],["2011-07-15",37.1347,37.3509,36.6504,37.1866,206000.0],["2011-07-18",36.9963,37.5325,36.4947,36.9704,277800.0],["2011-07-19",37.2644,37.6709,36.9617,37.3509,325300.0],["2011-07-20",37.4633,37.4633,36.9185,37.1866,128500.0],["2011-07-21",37.2644,37.8611,37.126,37.6363,173600.0],["2011-07-22",37.6882,37.7919,37.126,37.2039,202500.0],["2011-07-25",36.7109,37.0223,36.5726,36.8061,430000.0],["2011-07-26",38.7346,42.9981,38.2676,42.8078,1347200.0],["2011-07-27",42.5051,43.0845,41.2166,41.6057,917100.0],["2011-07-28",41.6403,42.6089,41.0609,41.1733,486700.0],["2011-07-29",40.8188,41.6057,40.5334,41.1906,331700.0],["2011-08-01",41.623,41.6317,40.1269,40.5507,317100.0],["2011-08-02",40.222,40.8706,38.8124,38.8297,410000.0],["2011-08-03",38.8816,39.4264,37.0309,39.2794,886700.0],["2011-08-04",38.2935,38.553,36.9531,37.0396,659600.0],["2011-08-05",37.4893,37.7055,35.7251,36.7023,611200.0],["2011-08-08",35.2667,36.365,32.9663,33.416,667900.0],["2011-08-09",34.497,35.751,32.9663,35.751,621400.0],["2011-08-10",34.6354,35.3272,33.7879,33.883,509500.0],["2011-08-11",34.1944,36.0018,33.9954,35.3359,321700.0],["2011-08-12",35.5262,35.8461,33.8744,34.6268,408300.0],["2011-08-15",34.9035,35.1975,34.056,34.7305,336200.0],["2011-08-16",34.1511,34.4192,33.1047,33.8311,725500.0],["2011-08-17",34.1511,34.7651,33.5457,34.1598,285500.0],["2011-08-18",33.2171,33.2171,31.7037,32.4042,456500.0],["2011-08-19",31.5913,33.2344,31.5654,31.9891,392200.0],["2011-08-22",32.9836,32.9836,31.427,31.4616,548000.0],["2011-08-23",31.6345,33.3468,31.107,33.2949,316300.0],["2011-08-24",33.2085,34.3068,32.8366,33.6668,221500.0],["2011-08-25",33.9782,34.376,32.4388,32.5253,198300.0],["2011-08-26",32.361,34.0214,32.1707,33.2949,260900.0],["2011-08-29",33.762,35.6559,33.762,35.604,379200.0],["2011-08-30",35.257,36.6537,34.7191,35.899,318800.0],["2011-08-31",36.2199,36.9487,35.6994,36.2199,232700.0],["2011-09-01",36.0898,36.8359,35.3177,35.4044,278000.0],["2011-09-02",34.2159,34.9099,32.9667,33.1055,200600.0],["2011-09-06",31.9516,33.8516,31.9256,33.7822,340000.0],["2011-09-07",34.4501,34.7885,33.7908,34.7451,353200.0],["2011-09-08",34.4762,35.3437,32.8192,33.0968,311100.0],["2011-09-09",32.6717,33.3831,32.0904,32.4635,306500.0],["2011-09-12",31.9343,32.9059,31.8475,32.8539,238100.0],["2011-09-13",32.8886,34.4588,32.5849,33.6173,324100.0],["2011-09-14",33.9903,34.8058,33.2356,34.294,292600.0],["2011-09-15",34.5629,34.5629,33.4004,33.7388,236400.0],["2011-09-16",33.9817,34.7885,33.6694,33.947,546000.0],["2011-09-19",33.1228,33.6867,32.5589,33.305,213200.0],["2011-09-20",33.7735,34.268,32.3073,32.3247,270200.0],["2011-09-21",32.3334,32.7758,30.6416,30.6677,345300.0],["2011-09-22",29.5052,30.6069,29.2102,29.9476,551800.0],["2011-09-23",30.0864,31.327,29.5659,30.7978,436700.0],["2011-09-26",31.1535,32.3073,30.8065,32.2206,290000.0],["2011-09-27",33.2356,34.4328,32.7411,33.1315,327500.0],["2011-09-28",33.1315,33.4872,31.8909,31.9083,221000.0],["2011-09-29",32.7237,33.01,30.9713,32.4635,240000.0],["2011-09-30",31.8128,32.0471,30.8065,30.8412,334700.0],["2011-10-03",30.5202,31.2923,29.4184,29.4357,316700.0],["2011-10-04",29.1234,32.1512,28.8979,32.0644,457100.0],["2011-10-05",32.0818,33.0968,31.4311,32.4288,230600.0],["2011-10-06",32.2032,33.8949,32.1078,33.3223,289000.0],["2011-10-07",33.5219,33.9383,32.3073,32.4201,274000.0],["2011-10-10",33.2009,34.5022,33.0621,33.8342,381100.0],["2011-10-11",34.4068,35.2136,33.8342,35.1702,710700.0],["2011-10-12",35.604,36.4455,35.0574,35.7948,248100.0],["2011-10-13",35.63,35.9684,34.7017,35.4825,196800.0],["2011-10-14",36.0551,37.0615,35.7862,36.567,222700.0],["2011-10-17",36.1072,36.8619,35.578,35.899,286500.0],["2011-10-18",35.8729,36.246,34.8752,36.0291,302100.0],["2011-10-19",35.7515,37.8596,35.7515,36.246,280200.0],["2011-10-20",36.2459,36.6103,35.0487,36.2807,158700.0],["2011-10-21",36.8793,37.9811,36.7752,37.287,207900.0],["2011-10-24",37.2957,39.0395,37.2957,38.3281,454300.0],["2011-10-25",38.6057,41.538,36.5583,39.612,538300.0],["2011-10-26",40.4622,40.4622,38.2673,39.6554,463100.0],["2011-10-27",40.8092,42.6137,39.881,41.4165,666700.0],["2011-10-28",41.1649,41.9631,39.5339,39.9243,278100.0],["2011-10-31",41.1129,41.1302,39.4732,39.5253,337100.0],["2011-11-01",38.0938,40.549,37.9203,39.6207,389900.0],["2011-11-02",40.4362,40.9827,39.8029,40.601,308000.0],["2011-11-03",40.1412,41.1042,39.0568,40.4015,351800.0],["2011-11-04",39.9764,40.922,39.4819,40.7225,173800.0],["2011-11-07",40.7312,41.4339,39.8116,40.2974,227100.0],["2011-11-08",40.6531,41.243,39.0742,40.7572,263800.0],["2011-11-09",39.6034,39.9417,38.7965,39.2563,262000.0],["2011-11-10",39.9764,40.3755,39.2563,39.7942,227200.0],["2011-11-11",40.3755,41.4079,40.0111,41.2343,148000.0],["2011-11-14",40.8873,41.2517,40.3408,41.0175,162300.0],["2011-11-15",40.8006,41.2083,39.8983,40.87,194600.0],["2011-11-16",40.3494,40.9307,39.5253,39.7335,229600.0],["2011-11-17",39.8463,40.3841,39.1609,39.4385,274100.0],["2011-11-18",39.5166,40.3148,39.0828,40.0111,177100.0],["2011-11-21",39.0568,39.6294,38.6751,39.3431,524900.0],["2011-11-22",39.2563,40.3408,39.239,39.6207,198500.0],["2011-11-23",39.1002,39.6554,38.7271,38.9093,259500.0],["2011-11-25",38.545,38.571,37.261,37.6774,197600.0],["2011-11-28",39.1782,39.9851,38.7185,39.213,218000.0],["2011-11-29",39.2217,40.4832,39.0738,40.3788,306200.0],["2011-11-30",41.8753,42.7454,41.3446,42.728,421000.0],["2011-12-01",42.4669,43.5023,42.0058,43.0499,303800.0],["2011-12-02",43.4153,44.6333,43.076,44.12,444800.0],["2011-12-05",44.8683,44.8683,43.4588,43.772,314400.0],["2011-12-06",43.598,44.2157,43.2239,43.685,237700.0],["2011-12-07",43.6067,44.5899,42.9977,44.2505,444900.0],["2011-12-08",43.859,44.3984,43.3457,43.6676,226800.0],["2011-12-09",43.8155,44.5376,43.3892,44.294,297900.0],["2011-12-12",42.7279,44.5724,42.58,44.3288,265100.0],["2011-12-13",44.5637,44.5637,42.2668,42.6496,289800.0],["2011-12-14",42.1363,43.3544,42.1102,42.5714,271500.0],["2011-12-15",43.2239,43.4414,42.5365,42.667,224900.0],["2011-12-16",42.8846,43.5806,42.4669,43.0238,590200.0],["2011-12-19",43.3631,43.8503,41.9623,42.1798,205800.0],["2011-12-20",43.0847,44.3636,43.0325,44.0243,268600.0],["2011-12-21",43.7198,44.4854,42.8062,44.3375,845100.0],["2011-12-22",44.4332,44.8161,43.8242,43.9634,180900.0],["2011-12-23",44.1287,44.642,43.9199,44.6246,118200.0],["2011-12-27",44.3027,45.3468,44.0417,45.0423,158800.0],["2011-12-28",44.9901,45.3555,44.4593,44.8596,171400.0],["2011-12-29",44.9118,45.3729,44.4767,44.8161,214200.0],["2011-12-30",44.6681,45.3816,44.5289,45.0684,183400.0],["2012-01-03",45.0858,45.2337,43.6241,43.7198,491500.0],["2012-01-04",43.3805,43.6589,42.7279,42.9629,640000.0],["2012-01-05",42.6409,43.424,41.7187,43.2587,589600.0],["2012-01-06",43.4762,44.4071,43.3544,43.6154,650800.0],["2012-01-09",43.9286,44.9205,43.4936,44.5811,323300.0],["2012-01-10",44.7116,45.3033,44.5376,44.7551,212100.0],["2012-01-11",44.6769,45.1206,44.4419,44.8161,239300.0],["2012-01-12",44.9031,45.6252,44.7117,45.0858,427100.0],["2012-01-13",44.7725,46.182,44.7725,45.8862,346400.0],["2012-01-17",46.1124,46.1124,45.2076,45.7383,267900.0],["2012-01-18",45.7035,47.809,45.5295,47.3218,368200.0],["2012-01-19",47.3653,47.4871,46.8172,47.1826,270500.0],["2012-01-20",47.1913,47.4697,46.2777,47.0869,345000.0],["2012-01-23",47.0434,47.6959,46.4343,47.1478,244200.0],["2012-01-24",46.939,47.2696,46.2864,47.0956,282700.0],["2012-01-25",47.0086,47.6959,46.2255,47.6176,206600.0],["2012-01-26",48.0091,48.0265,46.8259,47.3044,247700.0],["2012-01-27",47.026,47.9221,47.026,47.5045,235700.0],["2012-01-30",47.3392,47.9482,47.0956,47.3566,203800.0],["2012-01-31",47.6785,47.6785,46.2168,46.4083,339500.0],["2012-02-01",46.7389,47.9395,46.6258,47.2087,377200.0],["2012-02-02",47.1739,48.0004,47.1565,47.4088,235100.0],["2012-02-03",48.1744,48.3224,47.4175,47.7916,436400.0],["2012-02-06",47.809,49.1924,47.6002,48.8618,414900.0],["2012-02-07",48.3919,49.1837,48.0961,48.6965,422600.0],["2012-02-08",48.8792,49.5926,47.8264,48.1744,332800.0],["2012-02-09",49.5056,50.2103,48.3484,49.5752,720600.0],["2012-02-10",49.0793,49.4447,46.6431,47.3218,834200.0],["2012-02-13",47.8264,47.8264,46.2081,46.2603,605800.0],["2012-02-14",46.1037,47.3218,45.5643,47.2435,415100.0],["2012-02-15",47.5045,47.5045,45.4947,45.5556,498200.0],["2012-02-16",45.7644,47.8525,45.5991,47.5828,376600.0],["2012-02-17",47.6611,48.1744,47.374,47.6785,391400.0],["2012-02-21",47.6785,47.7568,45.9645,46.0602,314200.0],["2012-02-22",45.8949,46.2168,44.8509,44.9379,351300.0],["2012-02-23",44.8943,45.8427,44.6681,45.138,452700.0],["2012-02-24",44.9814,45.5469,44.3027,44.5724,242900.0],["2012-02-27",44.381,45.6948,44.1983,45.5121,291300.0],["2012-02-28",45.6168,46.3234,45.2242,45.9832,334200.0],["2012-02-29",45.9745,46.3758,44.9276,44.9887,263600.0],["2012-03-01",45.0672,47.2743,44.9712,47.0737,512700.0],["2012-03-02",47.1085,48.5567,47.1085,47.6145,622400.0],["2012-03-05",47.379,47.4575,46.777,46.9864,235800.0],["2012-03-06",46.4979,46.5764,45.7389,46.3147,250000.0],["2012-03-07",46.4368,46.7509,45.643,46.559,170700.0],["2012-03-08",46.8556,47.5273,46.3234,47.2481,223300.0],["2012-03-09",47.3441,48.6003,47.0737,47.9809,190500.0],["2012-03-12",47.9809,48.0769,47.1434,47.7367,232400.0],["2012-03-13",48.1031,48.6788,47.6233,48.6788,391100.0],["2012-03-14",48.6788,48.8533,48.0333,48.5218,178000.0],["2012-03-15",48.4695,49.1848,48.1554,48.6352,351700.0],["2012-03-16",48.8882,49.0976,48.1118,48.138,324100.0],["2012-03-19",47.9024,48.8446,47.2481,48.4259,206200.0],["2012-03-20",47.9548,48.452,47.4226,47.9373,216300.0],["2012-03-21",47.9635,48.5567,47.5011,47.632,242500.0],["2012-03-22",47.2132,48.2077,47.1347,47.9984,487000.0],["2012-03-23",47.9809,48.0943,46.62,47.8065,355800.0],["2012-03-26",48.4084,50.2491,48.2601,49.9002,351400.0],["2012-03-27",49.8827,50.031,49.3506,49.3767,261000.0],["2012-03-28",49.5076,49.5948,48.4956,48.9405,371500.0],["2012-03-29",48.4869,49.4029,48.0507,49.3942,315100.0],["2012-03-30",49.7257,49.9351,48.9144,49.0016,370300.0],["2012-04-02",48.8708,49.8129,48.6963,49.6734,312100.0],["2012-04-03",50.6155,52.3167,50.2491,51.6013,674700.0],["2012-04-04",51.1215,51.1215,49.9787,50.6853,332500.0],["2012-04-05",50.4236,51.357,50.2317,50.6766,258800.0],["2012-04-09",50.223,50.2579,49.5687,50.1619,214800.0],["2012-04-10",50.0747,50.2491,47.8588,48.1118,468700.0],["2012-04-11",48.4695,49.0714,48.3386,48.8882,219900.0],["2012-04-12",49.0452,49.5948,48.5916,49.2633,188500.0],["2012-04-13",49.1587,49.2808,48.2863,48.862,191700.0],["2012-04-16",49.1674,50.284,48.3909,49.7344,300800.0],["2012-04-17",50.127,51.8194,49.778,51.139,330200.0],["2012-04-18",50.9906,51.2524,50.4323,51.1215,218900.0],["2012-04-19",50.9906,51.1651,49.5512,49.7868,327900.0],["2012-04-20",50.3713,50.6417,49.8304,50.2753,192100.0],["2012-04-23",49.3593,49.5163,48.3212,48.7399,257900.0],["2012-04-24",48.9754,49.874,48.5131,49.2459,266600.0],["2012-04-25",49.7082,50.7726,49.5599,50.5545,379300.0],["2012-04-26",49.717,50.3538,48.6788,50.2927,624700.0],["2012-04-27",50.1881,51.7932,49.9351,51.1651,340000.0],["2012-04-30",50.9819,51.3047,49.7257,50.4934,406300.0],["2012-05-01",50.6155,51.8456,49.5425,49.6821,363500.0],["2012-05-02",49.5425,50.0659,48.8097,49.6559,440900.0],["2012-05-03",49.6821,49.9612,48.0769,48.7923,389700.0],["2012-05-04",48.3735,49.2023,47.3703,47.4575,343300.0],["2012-05-07",48.6788,48.6788,46.2536,46.9603,412300.0],["2012-05-08",46.8294,47.0388,45.2678,45.5993,430900.0],["2012-05-09",44.7357,46.8119,44.7357,46.4543,515500.0],["2012-05-10",46.8904,47.5011,46.4019,47.0475,354600.0],["2012-05-11",46.6113,48.0245,46.3932,47.0562,306400.0],["2012-05-14",46.4456,46.5851,45.3551,45.4772,282800.0],["2012-05-15",45.4947,46.053,45.1893,45.4598,181000.0],["2012-05-16",45.6866,46.2274,44.8665,44.9538,318600.0],["2012-05-17",44.8753,45.0236,43.6103,43.8371,462300.0],["2012-05-18",43.8284,44.8753,43.4009,44.1425,282700.0],["2012-05-21",45.5034,46.4019,44.6572,45.5993,337200.0],["2012-05-22",45.4598,46.367,44.7182,45.0323,288000.0],["2012-05-23",44.7706,46.0006,44.6833,45.7825,143000.0],["2012-05-24",45.6866,45.8087,44.7706,45.1021,203800.0],["2012-05-25",45.2417,45.5208,44.6223,45.1283,196800.0],["2012-05-29",45.5034,46.6811,44.9363,46.6462,355700.0],["2012-05-30",46.0513,46.0513,44.5378,44.949,314100.0],["2012-05-31",45.019,46.0426,44.1354,45.8064,394900.0],["2012-06-01",44.6866,45.5701,41.9133,42.0533,454600.0],["2012-06-04",42.0446,42.6919,40.4961,42.2195,478700.0],["2012-06-05",42.1058,42.7619,41.9046,42.4557,255400.0],["2012-06-06",42.9107,44.4154,42.7619,44.3279,208600.0],["2012-06-07",47.626,47.626,44.3104,44.3629,603400.0],["2012-06-08",44.2404,44.809,43.6543,44.1792,148100.0],["2012-06-11",44.2491,45.0627,42.8844,43.0506,561200.0],["2012-06-12",43.2956,44.1791,42.9194,43.7855,506300.0],["2012-06-13",43.5843,43.5843,42.1145,42.307,238300.0],["2012-06-14",42.3333,43.3918,42.132,42.8407,134000.0],["2012-06-15",42.9806,43.2781,42.4295,43.2081,245100.0],["2012-06-18",42.7182,43.0331,42.1583,42.7532,152400.0],["2012-06-19",42.9806,44.2841,42.9194,43.698,249000.0],["2012-06-20",43.8292,43.8292,42.3595,42.8057,438400.0],["2012-06-21",42.8406,42.9456,40.6798,40.9685,507900.0],["2012-06-22",41.3622,41.4234,40.6623,40.7236,349500.0],["2012-06-25",39.9275,40.4611,39.4988,39.56,409300.0],["2012-06-26",39.595,39.9887,38.169,38.7464,644700.0],["2012-06-27",38.8951,39.2626,38.449,39.0526,305000.0],["2012-06-28",38.6239,39.3588,38.414,39.3326,409200.0],["2012-06-29",40.2949,40.3561,39.3588,39.9012,320700.0],["2012-07-02",39.9624,40.4698,39.3501,40.4698,303700.0],["2012-07-03",40.4261,41.8608,40.2249,41.7384,189600.0],["2012-07-05",41.5634,43.2781,41.4409,42.9544,369400.0],["2012-07-06",42.237,42.8494,42.237,42.7444,247100.0],["2012-07-09",42.5345,42.7182,42.2195,42.5345,202600.0],["2012-07-10",42.6219,43.1118,42.0708,42.342,151300.0],["2012-07-11",42.517,42.8844,42.1933,42.7269,185800.0],["2012-07-12",42.4382,43.3656,41.8696,43.0244,219100.0],["2012-07-13",43.1206,43.9605,43.0594,43.3918,202000.0],["2012-07-16",43.4006,43.9167,43.0681,43.4443,160800.0],["2012-07-17",43.7417,44.1092,43.0244,43.7505,211100.0],["2012-07-18",43.7417,44.6078,43.3918,44.3016,245400.0],["2012-07-19",44.5903,45.6314,44.3016,45.4827,316900.0],["2012-07-20",45.3164,45.5789,44.5378,45.5001,281600.0],["2012-07-23",44.4941,45.3077,44.0304,44.8265,259600.0],["2012-07-24",44.914,45.229,44.4853,45.019,477600.0],["2012-07-25",45.5352,46.0601,44.5903,44.8528,365200.0],["2012-07-26",46.62,46.9874,43.8642,44.7653,447600.0],["2012-07-27",45.0278,47.5998,45.0278,47.1186,333200.0],["2012-07-30",47.0311,47.2148,46.48,46.8037,340300.0],["2012-07-31",46.6024,47.696,45.9813,47.0224,354800.0],["2012-08-01",47.2848,47.4248,45.8851,46.3662,455200.0],["2012-08-02",45.8151,46.8387,44.8528,45.3689,341600.0],["2012-08-03",46.34,47.1186,46.165,46.6112,246800.0],["2012-08-06",46.8037,47.3198,46.48,46.4975,138300.0],["2012-08-07",46.8037,47.8885,46.8037,47.6348,249100.0],["2012-08-08",47.2586,48.0459,47.0311,47.8972,193400.0],["2012-08-09",47.7572,48.1159,47.2673,48.0022,304200.0],["2012-08-10",47.9234,48.1072,46.9436,47.6872,142300.0],["2012-08-13",47.5385,47.556,46.4012,47.2236,245900.0],["2012-08-14",47.3373,47.5035,46.27,46.4187,277200.0],["2012-08-15",46.2175,47.661,46.2,47.626,191800.0],["2012-08-16",47.7572,48.1159,47.0661,48.0372,144600.0],["2012-08-17",48.1072,48.4833,47.4248,48.0109,273100.0],["2012-08-20",47.8972,48.0459,47.4248,47.5385,190100.0],["2012-08-21",47.6173,48.4571,46.8387,47.5123,129300.0],["2012-08-22",46.41,46.7862,44.6428,45.3602,532000.0],["2012-08-23",45.124,45.7276,44.774,45.4914,289000.0],["2012-08-24",45.4039,46.1388,44.7915,46.0426,185000.0],["2012-08-27",46.48,47.1886,45.6139,46.4012,187100.0],["2012-08-28",46.2613,47.1623,46.2613,46.6987,132200.0],["2012-08-29",46.7337,47.9934,46.6025,47.9497,183600.0],["2012-08-30",47.7216,48.5287,47.6076,48.1602,227700.0],["2012-08-31",48.5901,49.1778,48.0462,48.2567,235000.0],["2012-09-04",48.1164,49.5901,48.0286,49.0462,304800.0],["2012-09-05",49.1339,50.0989,49.1339,49.6778,238000.0],["2012-09-06",49.8007,51.2305,49.8007,51.1779,263400.0],["2012-09-07",51.2744,52.178,51.1867,51.4937,274100.0],["2012-09-10",51.3621,51.8709,51.2218,51.4323,249300.0],["2012-09-11",51.3972,52.0727,51.1253,51.2218,210800.0],["2012-09-12",52.4324,52.8096,51.6253,52.1341,374700.0],["2012-09-13",52.2569,53.5114,51.8534,53.1166,247500.0],["2012-09-14",53.2745,53.5026,53.0026,53.2657,277500.0],["2012-09-17",53.1166,53.4061,52.871,53.1517,230800.0],["2012-09-18",52.9412,53.1166,52.3797,52.7833,294500.0],["2012-09-19",52.8271,53.3535,52.7306,53.1956,216700.0],["2012-09-20",52.8535,53.2745,52.5464,53.1254,130000.0],["2012-09-21",53.564,53.564,52.8535,52.9675,431700.0],["2012-09-24",52.7657,52.9938,52.5903,52.8271,141600.0],["2012-09-25",52.9412,53.0201,52.2569,52.4762,262400.0],["2012-09-26",52.5025,53.1341,52.3446,52.5815,143500.0],["2012-09-27",52.6692,53.3447,52.2394,53.1868,203800.0],["2012-09-28",52.8271,53.0026,52.3359,52.8359,165200.0],["2012-10-01",53.0464,53.8096,52.9587,53.1342,188700.0],["2012-10-02",53.3535,54.0289,53.0815,53.95,208300.0],["2012-10-03",54.0903,54.8097,54.0026,54.4325,176200.0],["2012-10-04",54.4325,56.1431,54.3886,55.3009,619000.0],["2012-10-05",55.5466,56.0553,55.3623,55.4588,205700.0],["2012-10-08",55.6781,57.8888,55.4764,57.4677,450200.0],["2012-10-09",57.573,57.6081,56.3975,56.4764,326400.0],["2012-10-10",54.8272,55.6167,54.4763,55.1343,307400.0],["2012-10-11",55.6255,55.7045,54.5641,54.6167,190700.0],["2012-10-12",54.4676,54.915,53.7833,54.5728,169000.0],["2012-10-15",54.6167,54.6956,53.8096,54.257,156300.0],["2012-10-16",54.4676,54.8272,54.1167,54.3798,136300.0],["2012-10-17",54.5202,54.5202,54.0026,54.4763,333900.0],["2012-10-18",54.529,55.5641,54.3886,55.4413,164400.0],["2012-10-19",55.1079,55.1342,53.757,54.1342,176200.0],["2012-10-22",54.2132,54.2395,53.7219,54.1605,145900.0],["2012-10-23",53.8184,54.5991,53.45,54.4062,214100.0],["2012-10-24",54.6079,54.7746,54.0465,54.2483,177800.0],["2012-10-25",54.6167,54.6167,50.8446,53.0552,592000.0],["2012-10-26",53.1956,53.2482,52.1429,52.6429,343000.0],["2012-10-31",52.6341,54.8711,52.0727,54.3974,390800.0],["2012-11-01",54.5202,56.5027,54.2132,56.3975,453800.0],["2012-11-02",56.5466,56.9852,55.4325,55.4676,209400.0],["2012-11-05",55.3711,56.3098,55.2483,55.8799,163900.0],["2012-11-06",56.0729,57.0028,56.0378,56.6343,304600.0],["2012-11-07",55.8448,56.2396,54.9062,55.0641,252500.0],["2012-11-08",54.9149,55.0728,52.7218,53.0903,224700.0],["2012-11-09",53.0026,53.0552,51.406,52.0025,314600.0],["2012-11-12",52.1166,52.1166,51.2393,51.5025,355100.0],["2012-11-13",51.3271,52.371,51.2569,51.6165,234600.0],["2012-11-14",51.7043,51.7043,50.3884,50.5112,229300.0],["2012-11-15",50.327,51.4499,50.2744,51.0112,175700.0],["2012-11-16",50.9674,51.8446,50.8533,51.6429,377400.0],["2012-11-19",51.9324,52.9763,51.4937,52.0025,269800.0],["2012-11-20",51.7481,51.9236,51.3621,51.6955,161000.0],["2012-11-21",51.7832,51.985,51.327,51.9148,173100.0],["2012-11-23",52.1078,53.0552,51.8797,53.0552,128600.0],["2012-11-26",53.0114,53.2131,52.4324,52.9236,169200.0],["2012-11-27",52.8008,53.7482,52.7219,53.1692,146600.0],["2012-11-28",52.985,53.8096,52.1253,53.8009,152500.0],["2012-11-29",54.0119,54.1878,53.4051,53.8096,124000.0],["2012-11-30",53.9064,53.9943,53.027,53.4315,152800.0],["2012-12-03",53.7393,54.3461,53.6602,54.0911,264800.0],["2012-12-04",54.0823,54.9353,53.9328,54.5659,222300.0],["2012-12-05",54.7066,54.8122,53.8272,54.2581,172200.0],["2012-12-06",54.1262,54.7857,53.836,54.434,245700.0],["2012-12-07",54.7066,54.7418,54.0383,54.6802,163500.0],["2012-12-10",54.6011,55.1815,54.39,54.4604,127300.0],["2012-12-11",54.5219,54.9968,53.2029,53.8448,248800.0],["2012-12-12",53.9504,54.0911,52.6753,52.7544,308200.0],["2012-12-13",52.9215,53.5019,52.2004,52.3235,205800.0],["2012-12-14",52.4554,52.5521,51.8838,51.9893,235800.0],["2012-12-17",51.8838,53.3436,51.8838,53.2908,171200.0],["2012-12-18",53.2908,54.821,53.2908,53.9943,139300.0],["2012-12-19",54.1086,54.7418,53.7921,54.5132,112200.0],["2012-12-20",54.6978,54.6978,54.1086,54.4692,107100.0],["2012-12-21",54.0471,54.5219,53.5898,54.4516,385000.0],["2012-12-24",54.2581,54.6011,54.1702,54.4692,61500.0],["2012-12-26",54.5132,54.6011,53.1149,53.4051,354100.0],["2012-12-27",53.3084,53.4667,51.7079,52.6665,562800.0],["2012-12-28",52.385,52.7632,51.7079,52.2443,193500.0],["2012-12-31",52.2092,54.6099,52.1388,54.5132,166600.0],["2013-01-02",55.3486,55.6036,54.5395,55.1727,414100.0],["2013-01-03",55.3134,57.89,55.1815,56.2807,337900.0],["2013-01-04",56.6413,58.4792,56.5973,57.9691,282200.0],["2013-01-07",57.4767,57.7141,56.7556,56.7908,141300.0],["2013-01-08",56.694,57.336,56.0433,56.9403,109500.0],["2013-01-09",57.1953,57.6526,56.6589,57.1601,86900.0],["2013-01-10",57.3975,57.3975,55.6827,56.6237,215600.0],["2013-01-11",56.738,56.738,55.6388,56.0785,88500.0],["2013-01-14",55.8938,56.4566,54.6714,55.8322,385900.0],["2013-01-15",55.5157,57.1513,55.2782,56.8611,274200.0],["2013-01-16",56.993,56.993,56.0521,56.6589,94900.0],["2013-01-17",56.5885,57.5119,56.2807,56.8171,88800.0],["2013-01-18",56.8523,57.3888,56.8347,57.2744,103500.0],["2013-01-22",57.2832,57.4415,56.5182,57.0634,451000.0],["2013-01-23",57.4415,60.5721,57.4415,59.8422,496800.0],["2013-01-24",60.0621,60.7832,58.9892,59.552,236600.0],["2013-01-25",59.6927,60.2731,58.9189,59.2706,178800.0],["2013-01-28",59.5608,59.5608,58.1714,58.9892,243600.0],["2013-01-29",58.9189,59.6576,58.2681,59.6312,155800.0],["2013-01-30",59.5697,59.5785,58.2242,58.5672,130900.0],["2013-01-31",58.6902,59.8862,58.101,59.5696,243500.0],["2013-02-01",59.939,60.537,59.1651,59.8071,135000.0],["2013-02-04",59.3674,60.2028,58.7518,59.4026,226900.0],["2013-02-05",59.552,61.0998,59.3498,60.9415,277800.0],["2013-02-06",60.5282,60.748,59.7279,60.5985,110800.0],["2013-02-07",60.6777,60.6777,59.7895,60.1236,89200.0],["2013-02-08",60.2907,60.7128,59.5432,60.1324,118600.0],["2013-02-11",59.9917,60.0445,59.3762,59.7367,86300.0],["2013-02-12",59.7543,60.0797,59.4641,59.7455,113300.0],["2013-02-13",59.8423,59.983,59.1212,59.2619,133800.0],["2013-02-14",59.1475,59.6752,58.6199,59.2706,104100.0],["2013-02-15",59.5521,59.6664,57.5295,58.6111,293400.0],["2013-02-19",55.9905,56.0521,53.2117,54.1878,1483700.0],["2013-02-20",54.0647,54.5395,53.2029,53.282,648200.0],["2013-02-21",53.3963,53.3963,51.7959,52.0685,497200.0],["2013-02-22",52.2356,52.8335,51.7607,52.385,315900.0],["2013-02-25",52.6577,52.7192,50.7054,50.7934,391300.0],["2013-02-26",50.9341,51.4177,49.8172,50.3625,344800.0],["2013-02-27",50.1685,51.1031,50.1509,50.7592,300400.0],["2013-02-28",50.671,51.3411,50.4859,50.9091,233900.0],["2013-03-01",50.53,50.7063,49.9216,50.0979,234700.0],["2013-03-04",50.0627,50.5652,49.375,50.4065,264600.0],["2013-03-05",50.8209,52.2316,50.671,51.4293,395900.0],["2013-03-06",51.5351,53.1222,51.5351,53.0869,411500.0],["2013-03-07",53.1045,53.5189,53.1045,53.4572,339200.0],["2013-03-08",53.7482,54.621,53.6688,54.3301,264200.0],["2013-03-11",54.1361,54.7269,53.9598,54.4976,202100.0],["2013-03-12",54.2155,54.3742,53.3955,54.3742,302000.0],["2013-03-13",54.4094,55.1677,54.2155,55.0972,312800.0],["2013-03-14",55.203,55.5468,54.8855,55.2206,289900.0],["2013-03-15",55.4146,55.7761,55.0707,55.6703,375600.0],["2013-03-18",54.9737,55.3793,54.1185,54.4624,260600.0],["2013-03-19",54.4712,54.7886,52.8577,53.3426,295400.0],["2013-03-20",53.6688,54.3301,53.4043,54.0568,161500.0],["2013-03-21",53.6953,54.0568,52.7166,52.937,256700.0],["2013-03-22",53.0428,53.4748,53.034,53.3602,184300.0],["2013-03-25",53.4748,54.2507,53.0428,53.1574,169400.0],["2013-03-26",53.2985,53.2985,52.0465,52.5843,295700.0],["2013-03-27",52.3198,52.5843,52.1699,52.4168,305500.0],["2013-03-28",52.2757,53.1398,52.2405,52.9634,371100.0],["2013-04-01",52.9723,53.228,52.1435,52.214,449100.0],["2013-04-02",52.3992,52.8136,52.2581,52.4873,400400.0],["2013-04-03",52.5138,52.7078,50.6622,51.1295,366600.0],["2013-04-04",51.1031,51.3323,50.7063,51.2353,312000.0],["2013-04-05",50.5917,51.6321,50.4859,51.5968,279800.0],["2013-04-08",51.5439,52.1964,51.4029,52.1347,125000.0],["2013-04-09",52.214,52.3992,51.9936,52.2228,210700.0],["2013-04-10",52.2228,53.5013,52.0112,53.4572,356900.0],["2013-04-11",53.2985,55.0266,53.0516,54.2507,367300.0],["2013-04-12",53.8099,54.3301,53.5101,53.7041,169800.0],["2013-04-15",53.4572,53.5366,51.2971,51.6497,428300.0],["2013-04-16",51.879,52.5843,51.1913,52.4697,392900.0],["2013-04-17",51.7908,51.7908,49.6659,50.1244,475500.0],["2013-04-18",50.3713,50.433,49.0664,49.1369,400500.0],["2013-04-19",49.1281,49.2603,48.4139,48.89,722000.0],["2013-04-22",49.1016,49.7276,48.5462,49.4102,327400.0],["2013-04-23",49.7982,50.671,49.7276,50.627,190500.0],["2013-04-24",50.7768,51.5968,50.4506,51.3411,210100.0],["2013-04-25",51.4998,53.0693,51.4998,52.3286,243700.0],["2013-04-26",52.3374,52.8136,52.1082,52.6108,251500.0],["2013-04-29",52.8136,53.6159,52.5931,53.1751,281100.0],["2013-04-30",53.2632,53.5013,52.9194,53.325,169500.0],["2013-05-01",53.2456,53.3338,51.588,51.976,326900.0],["2013-05-02",52.4873,55.4587,51.5792,54.8415,662000.0],["2013-05-03",55.6526,55.9877,55.2206,55.5733,366500.0],["2013-05-06",55.5644,55.9612,54.9208,55.2206,301800.0],["2013-05-07",55.4675,57.9098,55.4234,57.416,526600.0],["2013-05-08",57.2926,57.7687,56.984,57.2221,117400.0],["2013-05-09",57.1868,57.3278,56.2081,56.5343,156800.0],["2013-05-10",56.5167,57.5042,55.9789,56.2522,211600.0],["2013-05-13",56.1111,56.4197,55.5027,55.97,510000.0],["2013-05-14",56.1464,57.0633,55.9788,56.8958,565600.0],["2013-05-15",56.8694,57.3278,56.5167,56.7283,302000.0],["2013-05-16",56.7371,56.7812,55.0354,55.5821,194800.0],["2013-05-17",55.9877,56.2698,55.5204,56.1552,360400.0],["2013-05-20",55.9524,56.8429,55.8113,56.4021,208500.0],["2013-05-21",56.4373,56.7019,56.1023,56.4726,192500.0],["2013-05-22",56.5255,57.6012,55.6085,56.0229,218100.0],["2013-05-23",55.2647,56.0406,55.0354,55.6967,231300.0],["2013-05-24",55.2559,55.7849,55.247,55.6174,220400.0],["2013-05-28",56.4285,58.1743,56.4285,56.9664,208100.0],["2013-05-29",56.5255,56.9311,56.0494,56.596,121600.0],["2013-05-30",56.6137,56.9938,55.4912,55.7917,175000.0],["2013-05-31",55.4205,56.6491,55.2172,56.1718,338600.0],["2013-06-03",56.2513,56.7551,55.3497,56.2867,275200.0],["2013-06-04",56.1983,57.0203,55.9243,56.6756,307600.0],["2013-06-05",56.3486,56.7463,55.3409,55.3939,189600.0],["2013-06-06",55.447,55.942,54.8017,55.9154,155500.0],["2013-06-07",56.9142,57.8423,56.5872,57.259,201200.0],["2013-06-10",57.4004,58.3373,57.2324,57.8954,245100.0],["2013-06-11",56.9673,57.5064,56.6137,57.259,150700.0],["2013-06-12",57.6655,57.7274,55.8005,55.9685,106200.0],["2013-06-13",56.0392,57.0115,55.6679,56.8877,127700.0],["2013-06-14",56.8877,57.2324,56.048,56.1629,125200.0],["2013-06-17",56.6314,56.9761,55.6945,56.2425,226200.0],["2013-06-18",56.3839,57.6479,55.7917,57.4799,180300.0],["2013-06-19",57.4976,58.2312,57.2678,57.8512,310200.0],["2013-06-20",56.5695,56.9408,54.8636,55.0581,270400.0],["2013-06-21",55.4205,55.4205,54.0239,54.6161,353100.0],["2013-06-24",53.8648,54.2714,53.0428,53.8294,229900.0],["2013-06-25",54.0416,54.6338,53.5289,54.1211,195900.0],["2013-06-26",54.7045,55.3851,54.1742,54.8459,181300.0],["2013-06-27",55.2614,56.7021,55.0139,56.5695,207600.0],["2013-06-28",56.269,57.7893,56.0657,56.8612,411600.0],["2013-07-01",57.4976,58.408,57.0645,57.3562,119800.0],["2013-07-02",57.1441,58.2755,57.1087,57.4534,164700.0],["2013-07-03",57.0115,57.9661,57.0115,57.7186,70700.0],["2013-07-05",58.5053,58.576,56.8877,58.4434,140100.0],["2013-07-08",58.7616,59.3007,58.5671,59.177,198100.0],["2013-07-09",59.7339,59.9284,59.1505,59.5571,220100.0],["2013-07-10",59.451,59.999,59.2566,59.5748,99800.0],["2013-07-11",59.9725,60.6443,59.8753,60.3615,157200.0],["2013-07-12",60.3261,60.3261,59.0533,59.3008,148400.0],["2013-07-15",59.4687,60.6001,59.2919,60.6001,128900.0],["2013-07-16",60.4145,60.7769,59.8665,60.2289,405200.0],["2013-07-17",60.3703,60.494,59.5483,60.0609,177200.0],["2013-07-18",60.1935,60.1935,59.6013,59.7339,195900.0],["2013-07-19",59.5571,59.8753,59.2654,59.5306,166100.0],["2013-07-22",59.5483,59.8488,59.124,59.7604,208500.0],["2013-07-23",59.946,61.3426,59.3626,59.9725,430500.0],["2013-07-24",60.2554,61.1746,59.1328,59.5483,204500.0],["2013-07-25",59.5483,61.705,59.0886,61.5901,405100.0],["2013-07-26",61.0951,63.0397,61.0244,62.8717,228700.0],["2013-07-29",63.1634,64.065,63.0043,63.9854,289500.0],["2013-07-30",64.2418,65.0815,63.5523,65.0373,156200.0],["2013-07-31",65.4173,65.9388,64.3213,64.339,323200.0],["2013-08-01",65.4085,66.9995,65.0284,66.8935,382400.0],["2013-08-02",66.6813,67.8569,66.0007,67.8216,317100.0],["2013-08-05",67.7508,68.0337,66.7697,67.3089,235500.0],["2013-08-06",67.3708,68.6436,67.194,68.2105,269300.0],["2013-08-07",68.0337,68.4049,67.0702,67.7774,180400.0],["2013-08-08",68.1132,68.9176,67.7066,68.0602,217200.0],["2013-08-09",67.9365,68.7585,67.2293,67.5829,450000.0],["2013-08-12",67.0261,67.8392,66.8051,67.6183,336100.0],["2013-08-13",67.7067,67.742,67.0084,67.4415,635500.0],["2013-08-14",67.6713,68.2281,67.1233,68.0602,294700.0],["2013-08-15",67.3266,67.9542,65.9212,66.1068,916700.0],["2013-08-16",65.8505,66.9819,65.6737,66.6195,507100.0],["2013-08-19",66.5134,67.3619,66.3189,66.6813,359900.0],["2013-08-20",66.9553,67.7862,66.5487,67.6713,341100.0],["2013-08-21",67.2647,67.6978,66.4603,67.1586,157300.0],["2013-08-22",67.3001,67.9983,66.9465,67.3001,300500.0],["2013-08-23",67.3443,68.0779,67.247,67.8127,216200.0],["2013-08-26",67.8481,68.1309,67.0349,67.4857,159600.0],["2013-08-27",66.752,67.5475,66.3985,67.3531,458100.0],["2013-08-28",67.3442,67.7517,67.1494,67.5391,135800.0],["2013-08-29",67.548,68.673,67.548,68.0706,127200.0],["2013-08-30",68.3098,68.6465,67.2379,67.9732,267400.0],["2013-09-03",68.7528,69.4881,67.7961,68.1858,238700.0],["2013-09-04",68.177,69.9753,67.9821,69.7095,220800.0],["2013-09-05",69.931,70.7194,69.8247,69.931,374000.0],["2013-09-06",70.2145,70.4093,68.5579,69.5058,191500.0],["2013-09-09",69.7715,71.1003,69.5678,71.0029,260400.0],["2013-09-10",71.4636,72.5798,70.9941,72.4115,320900.0],["2013-09-11",71.4724,72.0748,70.9675,70.9763,245300.0],["2013-09-12",70.6042,70.932,69.5412,69.7626,538500.0],["2013-09-13",70.1525,70.4802,69.6387,69.9841,132000.0],["2013-09-16",71.0472,71.0472,69.9841,70.179,166500.0],["2013-09-17",70.4005,71.3749,70.4005,71.2421,187700.0],["2013-09-18",71.1978,72.4026,70.684,72.3848,217500.0],["2013-09-19",72.6418,72.9961,71.3484,71.747,337600.0],["2013-09-20",71.4281,72.1014,71.0472,71.3572,288300.0],["2013-09-23",71.3572,71.8267,69.9753,71.2421,184600.0],["2013-09-24",72.0216,72.1014,70.4979,71.3572,198900.0],["2013-09-25",71.1978,71.8888,70.3739,70.8611,452200.0],["2013-09-26",70.8611,70.9852,69.6564,70.4182,256700.0],["2013-09-27",69.8336,70.87,69.4083,69.7361,394100.0],["2013-09-30",69.0894,69.3906,68.2389,68.8148,588200.0],["2013-10-01",68.7351,69.4615,68.3364,69.3552,461100.0],["2013-10-02",68.6553,69.2932,68.1769,69.2046,271100.0],["2013-10-03",69.2046,69.5766,65.8914,66.5381,1151400.0],["2013-10-04",65.7674,65.7674,63.2603,64.6423,1408700.0],["2013-10-07",63.7742,64.3588,62.6934,62.7288,547800.0],["2013-10-08",61.2671,61.6835,59.9117,59.9737,842500.0],["2013-10-09",60.2041,60.7888,59.2739,59.4777,533800.0],["2013-10-10",60.2749,61.5683,59.9383,60.833,368800.0],["2013-10-11",60.6913,61.152,60.2661,61.152,288900.0],["2013-10-14",60.3813,61.7012,60.3015,61.7012,461500.0],["2013-10-15",61.7189,61.7455,59.9826,60.1864,379700.0],["2013-10-16",61.09,61.5418,60.0623,60.4521,480300.0],["2013-10-17",60.0181,62.1087,59.6903,61.8607,504900.0],["2013-10-18",62.2238,62.5073,61.2317,62.0112,900000.0],["2013-10-21",62.091,62.4542,61.4709,62.3479,484900.0],["2013-10-22",62.5959,63.1717,60.771,60.9659,383600.0],["2013-10-23",60.3015,61.1963,60.1155,61.0014,417300.0],["2013-10-24",54.6053,58.9461,54.2156,57.4579,1193300.0],["2013-10-25",57.697,58.016,55.5089,57.201,600100.0],["2013-10-28",56.9352,57.5642,56.7137,57.139,866800.0],["2013-10-29",57.1478,57.5199,56.5808,56.9618,439600.0],["2013-10-30",57.1832,57.5022,56.3594,56.4568,265500.0],["2013-10-31",56.7049,57.1124,56.2708,56.696,263800.0],["2013-11-01",56.6872,57.5376,56.5809,57.2275,286900.0],["2013-11-04",57.2541,57.9274,57.0858,57.5907,230600.0],["2013-11-05",57.449,57.5465,56.5188,56.5986,251700.0],["2013-11-06",56.8466,57.2541,56.2796,56.51,214400.0],["2013-11-07",56.6871,56.9883,55.7747,55.8101,360100.0],["2013-11-08",55.8013,56.9883,55.8013,56.3594,230800.0],["2013-11-11",56.2265,57.1124,56.0227,56.9086,192500.0],["2013-11-12",56.6783,58.0071,56.4745,57.4579,220100.0],["2013-11-13",57.1744,58.5386,57.1744,58.2729,269700.0],["2013-11-14",58.2197,58.6892,57.1567,57.6528,147800.0],["2013-11-15",57.6173,58.7247,57.1832,58.6538,142400.0],["2013-11-18",58.7158,58.9993,58.1843,58.5209,198000.0],["2013-11-19",58.3969,59.4156,57.9185,58.5121,307000.0],["2013-11-20",58.6184,58.9373,57.8122,58.0868,238100.0],["2013-11-21",58.3437,59.327,57.7945,59.0347,232100.0],["2013-11-22",59.1587,59.1587,58.326,58.9373,113300.0],["2013-11-25",58.955,60.2749,58.769,60.0446,207600.0],["2013-11-26",60.2218,60.5584,60.0446,60.1686,164400.0],["2013-11-27",60.3906,60.7992,59.8489,60.737,119500.0],["2013-11-29",60.9857,61.4475,60.4617,60.7903,72600.0],["2013-12-02",60.7015,60.7725,59.3871,59.8223,150000.0],["2013-12-03",59.5381,60.4173,59.0674,60.1065,210300.0],["2013-12-04",60.0177,60.7992,59.8312,60.1775,224900.0],["2013-12-05",60.2308,61.5896,60.2308,60.6926,329000.0],["2013-12-06",61.1811,61.9182,60.5328,61.7139,323700.0],["2013-12-09",61.9537,62.0781,61.1811,61.6429,136900.0],["2013-12-10",61.6074,61.6162,60.5239,61.3942,255500.0],["2013-12-11",61.5097,61.5097,60.9058,61.2521,113000.0],["2013-12-12",61.2344,61.9004,60.9679,61.3409,129900.0],["2013-12-13",61.4564,61.7761,60.9413,61.2521,216300.0],["2013-12-16",61.5185,62.0692,61.2521,61.3409,221000.0],["2013-12-17",61.412,61.7317,61.1633,61.5452,175800.0],["2013-12-18",61.4209,62.5399,59.9288,62.3267,353100.0],["2013-12-19",62.2912,62.8773,61.7583,62.6109,190100.0],["2013-12-20",62.5576,63.1615,62.007,62.3267,313700.0],["2013-12-23",62.6109,63.2326,62.5043,62.8241,146300.0],["2013-12-24",62.8241,63.5967,62.7353,62.9928,56000.0],["2013-12-26",63.1082,63.7388,63.1082,63.2148,89200.0],["2013-12-27",63.1438,63.3392,62.8774,62.9839,83700.0],["2013-12-30",63.0461,63.7566,62.6997,63.3214,254100.0],["2013-12-31",63.3391,63.5079,62.6375,63.0727,127900.0],["2014-01-02",62.7086,63.2859,61.4919,62.2912,195600.0],["2014-01-03",62.2823,62.8063,61.4386,61.8383,140200.0],["2014-01-06",61.9271,62.3622,60.9324,61.0834,157500.0],["2014-01-07",61.261,62.4511,60.5594,60.888,222200.0],["2014-01-08",60.7637,60.8791,60.0265,60.071,317200.0],["2014-01-09",60.1864,60.1864,58.872,59.1029,293800.0],["2014-01-10",59.1384,59.1828,58.3214,58.801,264000.0],["2014-01-13",58.4813,59.0052,57.5132,57.7353,445000.0],["2014-01-14",57.7619,58.6056,57.2912,58.2859,157800.0],["2014-01-15",57.5399,57.904,55.4706,55.8614,618400.0],["2014-01-16",55.7726,56.7672,54.9822,56.3765,373000.0],["2014-01-17",56.4298,57.1491,56.2521,57.1225,125300.0],["2014-01-21",57.6198,57.6909,56.0479,56.7939,266400.0],["2014-01-22",56.9448,57.0425,56.4386,56.6695,147500.0],["2014-01-23",56.6074,56.7939,56.0923,56.2166,171000.0],["2014-01-24",55.817,56.0834,54.8134,55.0798,418900.0],["2014-01-27",55.1687,55.5683,54.245,55.0443,256500.0],["2014-01-28",55.1509,55.7282,54.4937,55.0621,1076700.0],["2014-01-29",54.6891,55.2575,54.0852,54.2628,395500.0],["2014-01-30",54.7513,55.2575,54.4582,54.9022,251900.0],["2014-01-31",54.2184,55.1687,53.9164,54.2894,311500.0],["2014-02-03",54.5292,54.7424,52.7264,53.5701,710700.0],["2014-02-04",53.801,55.6926,53.7299,55.0976,496700.0],["2014-02-05",55.8436,55.9502,53.5346,54.5648,522200.0],["2014-02-06",54.9466,57.2024,54.5381,55.666,765000.0],["2014-02-07",55.9679,56.6162,55.5061,55.9324,249800.0],["2014-02-10",55.9591,55.9768,55.1953,55.444,208400.0],["2014-02-11",55.4617,55.7459,55.0532,55.2752,232600.0],["2014-02-12",55.2752,55.7459,54.9821,55.1509,211400.0],["2014-02-13",54.8933,56.0123,54.5559,55.5683,148100.0],["2014-02-14",55.5328,56.3054,55.1953,56.0656,107700.0],["2014-02-18",56.2521,56.6162,55.9591,56.2699,215200.0],["2014-02-19",55.9058,56.9626,55.9058,56.2877,286000.0],["2014-02-20",56.3498,56.3942,55.7459,55.8347,407900.0],["2014-02-21",56.0212,56.5896,55.6482,56.3232,160800.0],["2014-02-24",56.4919,56.5541,56.1012,56.3765,473800.0],["2014-02-25",56.3321,57.3978,56.3321,57.1402,114900.0],["2014-02-26",57.4155,60.5594,56.9093,58.9875,577300.0],["2014-02-27",58.9697,61.0531,58.8272,60.0114,288800.0],["2014-02-28",60.0826,60.2518,59.2101,59.4416,228000.0],["2014-03-03",59.1032,59.5128,58.106,58.6937,130500.0],["2014-03-04",59.0676,60.608,59.0676,60.2607,249800.0],["2014-03-05",59.9936,60.2607,59.5751,59.9491,95500.0],["2014-03-06",59.9402,60.3497,59.219,59.9313,186300.0],["2014-03-07",60.3676,61.7922,60.1717,61.0264,466200.0],["2014-03-10",60.8395,61.4182,60.697,61.0532,282000.0],["2014-03-11",60.9285,61.623,60.6436,60.9997,307200.0],["2014-03-12",60.786,60.9819,59.8244,59.9758,124400.0],["2014-03-13",60.0025,60.0915,59.121,59.2457,254600.0],["2014-03-14",59.1121,60.047,58.3998,59.5217,150700.0],["2014-03-17",59.6909,60.5813,59.4861,60.332,149400.0],["2014-03-18",60.3586,61.4449,60.323,60.8395,241800.0],["2014-03-19",60.599,60.7237,59.2813,59.6909,69100.0],["2014-03-20",59.5039,61.4004,59.5039,61.1244,386300.0],["2014-03-21",61.2846,61.7209,60.5991,60.7148,176000.0],["2014-03-24",60.884,61.3559,59.6642,60.4566,245700.0],["2014-03-25",60.7237,60.7237,58.9519,59.5395,237600.0],["2014-03-26",59.7176,59.7176,57.643,57.7677,191600.0],["2014-03-27",57.741,58.0971,56.815,57.2423,170500.0],["2014-03-28",57.3937,58.5067,57.1444,57.4382,92300.0],["2014-03-31",57.5273,58.5512,57.1177,58.4622,147600.0],["2014-04-01",58.7203,59.682,58.7203,59.308,386000.0],["2014-04-02",59.495,60.8395,59.3525,60.0114,308500.0],["2014-04-03",60.1806,60.5367,59.1834,59.5306,243300.0],["2014-04-04",59.5395,60.1984,58.9073,59.0676,340900.0],["2014-04-07",58.9786,59.0587,55.5951,55.7287,566500.0],["2014-04-08",55.7287,56.5478,55.1232,56.3074,612500.0],["2014-04-09",56.3164,56.4855,55.8177,56.2095,358500.0],["2014-04-10",56.067,56.4054,54.9274,55.1945,257600.0],["2014-04-11",54.5534,54.8383,53.6986,54.2507,407000.0],["2014-04-14",54.776,55.7732,54.1705,55.6485,202600.0],["2014-04-15",55.5328,56.3431,54.9274,56.2006,348000.0],["2014-04-16",56.7526,56.815,55.8801,56.067,106800.0],["2014-04-17",56.1026,57.3136,55.9068,57.0643,181100.0],["2014-04-21",57.1711,57.4649,56.7348,57.18,155800.0],["2014-04-22",57.18,57.8923,57.0108,57.6341,125300.0],["2014-04-23",57.4738,58.0971,57.1533,57.8122,247800.0],["2014-04-24",60.3675,62.8873,59.9313,61.7832,771700.0],["2014-04-25",61.8634,63.8222,61.3559,61.3826,568500.0],["2014-04-28",61.712,62.6024,60.7949,62.1928,448100.0],["2014-04-29",62.549,63.6441,62.3264,63.0565,451700.0],["2014-04-30",63.012,64.3297,62.3264,64.2229,322400.0],["2014-05-01",64.2496,65.0777,64.1606,65.0777,425800.0],["2014-05-02",65.0777,66.2975,65.0153,65.2201,455700.0],["2014-05-05",64.9085,65.2824,64.3654,64.6592,84600.0],["2014-05-06",64.579,64.8283,64.116,64.6146,228700.0],["2014-05-07",64.588,65.8612,64.588,65.2914,1304000.0],["2014-05-08",65.1667,66.6893,64.7482,65.8256,473800.0],["2014-05-09",65.7187,69.1378,65.6208,68.5234,752500.0],["2014-05-12",68.8973,70.5356,68.7994,70.3843,869600.0],["2014-05-13",70.5001,70.7227,69.1289,69.396,539500.0],["2014-05-14",69.4227,69.6008,67.2146,67.7577,353400.0],["2014-05-15",67.3392,67.8467,66.7872,67.7221,474800.0],["2014-05-16",67.7221,68.8528,67.5974,68.6124,234400.0],["2014-05-19",68.0515,69.3248,68.0248,69.0666,260900.0],["2014-05-20",68.9418,69.387,68.0693,68.7816,330300.0],["2014-05-21",69.1912,70.1884,68.3631,69.5651,243400.0],["2014-05-22",69.8233,70.8918,69.5918,70.1172,383900.0],["2014-05-23",70.0904,70.8562,70.0904,70.8205,293200.0],["2014-05-27",71.1233,72.1472,70.7315,70.9808,321200.0],["2014-05-28",70.7137,71.2212,70.3754,71.0521,373100.0],["2014-05-29",71.1145,71.4893,71.061,71.293,278800.0],["2014-05-30",71.4536,72.3102,71.3733,71.8284,309300.0],["2014-06-02",72.2923,72.2923,71.1413,72.0514,325200.0],["2014-06-03",71.8997,73.3095,71.7034,72.6314,450200.0],["2014-06-04",72.569,73.1668,72.2745,73.0597,345400.0],["2014-06-05",73.1222,73.1489,72.2477,72.7206,346000.0],["2014-06-06",73.256,73.3988,72.8545,72.9972,311200.0],["2014-06-09",72.9526,73.4701,72.8366,73.0062,257800.0],["2014-06-10",72.9616,73.2739,72.5511,72.7206,339400.0],["2014-06-11",72.676,73.0597,72.0157,72.56,271600.0],["2014-06-12",72.4173,72.6939,69.9457,70.374,672800.0],["2014-06-13",70.597,71.0788,69.4727,70.5167,418100.0],["2014-06-16",70.5881,72.1852,70.5881,71.7213,783000.0],["2014-06-17",71.8195,72.7207,71.5161,72.3905,327800.0],["2014-06-18",72.444,73.3898,72.221,72.9794,466500.0],["2014-06-19",72.9437,73.3363,72.7474,72.9705,247900.0],["2014-06-20",73.2114,73.3363,72.8723,72.9437,811100.0],["2014-06-23",72.9437,73.1668,72.8545,72.9169,588800.0],["2014-06-24",72.8099,73.0776,72.5244,72.5779,726300.0],["2014-06-25",72.337,74.1661,72.2834,73.9609,395300.0],["2014-06-26",74.1572,74.5319,73.1846,74.3267,193700.0],["2014-06-27",74.1037,74.755,73.72,74.7461,342200.0],["2014-06-30",74.6212,75.4778,74.3713,75.2279,252400.0],["2014-07-01",75.6473,76.2005,75.0941,75.7009,304300.0],["2014-07-02",75.8882,76.959,75.3885,76.8073,411200.0],["2014-07-03",76.9411,77.9672,76.7359,77.9316,230100.0],["2014-07-07",77.6282,77.878,76.0845,76.4682,607500.0],["2014-07-08",76.4147,76.4236,75.1833,75.2101,616700.0],["2014-07-09",75.4332,76.1738,74.9335,75.1744,507200.0],["2014-07-10",74.1929,75.1387,73.6575,74.6212,264000.0],["2014-07-11",74.4427,74.8353,73.7021,74.416,243600.0],["2014-07-14",74.7907,75.1566,73.8984,74.3089,174300.0],["2014-07-15",74.7104,75.0048,72.9794,73.3631,727500.0],["2014-07-16",74.059,74.059,73.14,73.5951,417900.0],["2014-07-17",72.6849,73.0062,71.748,71.9711,355600.0],["2014-07-18",71.9354,73.1043,71.7659,73.024,354800.0],["2014-07-21",72.792,73.256,71.7302,73.0954,239000.0],["2014-07-22",73.5058,73.5058,71.9265,72.1317,277800.0],["2014-07-23",72.2834,72.3994,71.7213,72.0603,276500.0],["2014-07-24",69.3478,71.6945,68.3752,70.0706,776800.0],["2014-07-25",69.8654,70.142,67.6079,68.0808,624000.0],["2014-07-28",68.0897,68.5001,67.2153,67.358,645900.0],["2014-07-29",67.3491,68.2771,66.8584,66.9654,342200.0],["2014-07-30",67.2331,67.4116,66.0285,66.4925,424200.0],["2014-07-31",66.1445,66.7156,65.7519,65.9572,649800.0],["2014-08-01",65.9483,66.8941,65.7876,66.2427,494200.0],["2014-08-04",66.6442,66.8138,65.8947,66.3498,338400.0],["2014-08-05",65.9839,66.8048,65.3504,65.6806,373300.0],["2014-08-06",65.3415,66.2516,64.8151,66.0286,399900.0],["2014-08-07",66.1981,66.7334,65.4396,65.6002,276000.0],["2014-08-08",65.8055,67.0725,65.7787,67.0011,271900.0],["2014-08-11",67.3848,68.5091,67.1528,67.8488,291100.0],["2014-08-12",67.8488,68.6608,67.5365,68.179,401300.0],["2014-08-13",68.518,69.2586,67.6168,68.7143,389700.0],["2014-08-14",68.9998,69.901,68.9017,69.5709,245400.0],["2014-08-15",70.0706,70.1866,68.0183,68.866,287400.0],["2014-08-18",69.2854,70.597,69.2854,70.4453,224000.0],["2014-08-19",70.5167,71.409,69.8742,69.8832,327700.0],["2014-08-20",69.7137,70.4542,69.3746,69.91,304800.0],["2014-08-21",69.9814,70.2847,68.9374,69.9635,249500.0],["2014-08-22",69.9546,70.249,69.2586,69.562,347500.0],["2014-08-25",70.0081,71.2841,69.8654,70.8112,274600.0],["2014-08-26",71.061,72.0247,71.0521,71.5785,243200.0],["2014-08-27",71.7659,72.1585,71.0967,71.2484,230700.0],["2014-08-28",70.837,71.7223,70.1038,71.1053,242700.0],["2014-08-29",71.2395,71.9906,71.0696,71.6776,205200.0],["2014-09-02",71.776,71.7849,69.925,69.9965,256100.0],["2014-09-03",70.2201,70.2827,69.4242,69.6925,258900.0],["2014-09-04",69.9608,71.463,69.7462,70.6046,341100.0],["2014-09-05",70.2201,70.4257,68.8073,69.147,328600.0],["2014-09-08",68.8967,69.156,67.7432,68.4049,376200.0],["2014-09-09",68.3959,69.5316,67.618,68.4585,272900.0],["2014-09-10",68.4496,68.4496,67.2782,67.5733,184200.0],["2014-09-11",67.0457,68.2261,67.0457,67.6001,130600.0],["2014-09-12",67.6627,68.2797,66.849,67.5644,258600.0],["2014-09-15",67.4213,67.6717,66.7596,67.1351,157900.0],["2014-09-16",66.858,68.1724,66.4466,67.9846,673800.0],["2014-09-17",68.0472,71.7044,67.9399,70.1754,585000.0],["2014-09-18",70.2469,70.7387,69.308,69.3706,207900.0],["2014-09-19",69.6746,70.1307,68.3244,68.3334,353900.0],["2014-09-22",68.0204,68.4138,66.0711,66.5897,311200.0],["2014-09-23",66.0175,66.2857,64.9802,65.2663,380900.0],["2014-09-24",65.32,65.9191,64.9355,65.3647,284400.0],["2014-09-25",65.2395,65.776,64.3274,65.2305,281600.0],["2014-09-26",65.2842,65.7134,64.8103,64.8192,317500.0],["2014-09-29",63.9966,66.0174,63.934,65.776,421000.0],["2014-09-30",65.7671,66.1873,64.8818,65.016,265700.0],["2014-10-01",65.1232,65.1232,62.9235,63.0219,310300.0],["2014-10-02",64.1665,66.0085,63.9966,65.1769,510800.0],["2014-10-03",65.9459,67.1173,65.0875,66.7954,332700.0],["2014-10-06",66.849,67.9131,66.0353,66.1605,215900.0],["2014-10-07",65.776,66.0264,64.4347,64.4347,176800.0],["2014-10-08",64.5062,66.384,64.2738,66.3483,196800.0],["2014-10-09",66.2857,66.697,64.9355,65.1858,217400.0],["2014-10-10",64.9355,66.6433,64.3811,65.5435,200000.0],["2014-10-13",64.7834,64.8907,61.6538,61.8237,596800.0],["2014-10-14",60.5361,62.7268,58.5599,62.1903,519800.0],["2014-10-15",61.1709,63.8356,60.3394,63.3974,358800.0],["2014-10-16",63.004,64.5241,62.7089,64.4168,306000.0],["2014-10-17",65.2037,66.4913,64.5241,65.3825,314300.0],["2014-10-20",65.3021,66.7417,65.2931,66.7328,181500.0],["2014-10-21",66.9742,67.4481,65.7671,66.3751,181500.0],["2014-10-22",66.2678,67.6538,63.8803,64.5689,466200.0],["2014-10-23",67.3945,76.4972,67.1978,74.0561,1276400.0],["2014-10-24",73.609,76.7297,72.1247,74.4764,588900.0],["2014-10-27",74.2528,74.4317,72.7327,73.4481,420000.0],["2014-10-28",74.1813,75.8355,73.466,75.1738,562800.0],["2014-10-29",74.7983,75.7819,73.6448,74.1545,367900.0],["2014-10-30",73.9846,75.3258,73.9846,75.1917,379400.0],["2014-10-31",76.0501,76.8638,75.5315,76.3899,193100.0],["2014-11-03",76.3899,76.6492,75.3616,75.9607,330600.0],["2014-11-04",75.5941,75.8981,74.6373,75.0576,141100.0],["2014-11-05",75.8355,77.3199,75.5136,76.0144,284100.0],["2014-11-06",75.9518,77.1768,75.3527,77.141,284700.0],["2014-11-07",77.0158,78.2856,76.846,78.0442,299400.0],["2014-11-10",77.9816,78.5807,76.5062,77.3825,226500.0],["2014-11-11",77.3467,78.3213,77.0158,77.9994,122200.0],["2014-11-12",77.8206,79.448,77.8206,79.0278,196300.0],["2014-11-13",79.0188,79.5374,77.2394,77.4451,168400.0],["2014-11-14",77.8653,78.7327,77.767,77.8474,159300.0],["2014-11-17",77.8296,77.8296,76.4078,77.15,208100.0],["2014-11-18",77.2662,78.8847,76.8996,76.998,121100.0],["2014-11-19",77.141,77.6418,76.229,77.1589,117100.0],["2014-11-20",76.7565,78.366,76.6224,78.2677,163700.0],["2014-11-21",79.4927,79.6179,78.4644,79.0188,177200.0],["2014-11-24",79.1977,79.5464,78.9562,79.1798,152000.0],["2014-11-25",79.5195,80.4495,78.7953,79.5821,190700.0],["2014-11-26",79.6987,80.5141,79.1252,80.2363,154300.0],["2014-11-28",80.541,81.4012,79.9227,80.2094,160700.0],["2014-12-01",80.1019,80.5947,77.6735,78.0229,175500.0],["2014-12-02",78.014,80.0302,78.014,79.4477,173600.0],["2014-12-03",79.2416,81.6252,79.1699,81.2489,200300.0],["2014-12-04",80.9173,81.8941,80.774,81.8403,186500.0],["2014-12-05",81.921,83.0321,81.2489,82.1898,179900.0],["2014-12-08",81.7238,82.1898,79.9048,80.3618,135600.0],["2014-12-09",79.4298,83.3278,79.0087,83.283,185000.0],["2014-12-10",82.602,83.5429,80.9711,81.0069,117300.0],["2014-12-11",81.3116,82.4407,80.8815,80.989,183200.0],["2014-12-12",80.2094,81.231,79.609,79.7255,287800.0],["2014-12-15",78.9639,79.618,75.9082,76.9208,360700.0],["2014-12-16",76.5444,77.4047,75.1375,75.263,258600.0],["2014-12-17",75.3436,78.4441,74.331,78.3814,275700.0],["2014-12-18",79.1969,79.7704,77.4047,79.1341,213400.0],["2014-12-19",79.4567,80.8994,78.1843,80.3976,523200.0],["2014-12-22",80.2274,81.3654,79.7524,80.4514,136600.0],["2014-12-23",80.9621,81.7686,79.851,80.0571,149900.0],["2014-12-24",80.4782,81.0159,80.0571,80.4245,72400.0],["2014-12-26",81.0339,81.5715,80.6217,80.9622,78200.0],["2014-12-29",80.7739,82.0195,80.523,81.7955,107000.0],["2014-12-30",81.5267,82.602,80.9621,81.2579,105100.0],["2014-12-31",81.5894,82.2077,80.2363,80.308,103800.0],["2015-01-02",80.6754,81.2489,78.247,79.7345,139100.0],["2015-01-05",79.3223,79.6628,78.2559,78.8025,187900.0],["2015-01-06",79.1789,80.0661,75.5497,76.3741,204700.0],["2015-01-07",77.1089,77.4674,75.6931,76.8759,262500.0],["2015-01-08",78.0678,78.9907,77.1089,77.5749,333100.0],["2015-01-09",77.3598,77.4046,75.0927,75.245,264100.0],["2015-01-12",75.3795,75.8096,74.5282,75.3257,226000.0],["2015-01-13",76.0605,76.4548,73.3363,73.874,253700.0],["2015-01-14",72.6643,72.9331,71.0245,72.5299,161600.0],["2015-01-15",72.727,72.7718,69.8775,70.0208,279500.0],["2015-01-16",69.6086,72.8346,69.6086,72.7629,214600.0],["2015-01-20",72.6643,72.6643,70.451,71.0961,225100.0],["2015-01-21",70.1463,70.7825,68.9903,69.6086,601900.0],["2015-01-22",70.1552,70.7198,69.6982,70.0567,448600.0],["2015-01-23",69.8685,71.6428,69.8416,70.5675,597800.0],["2015-01-26",71.0244,74.3669,71.0155,73.9099,478400.0],["2015-01-27",73.0407,74.1877,72.1446,73.8292,194400.0],["2015-01-28",74.0443,74.7253,71.7861,72.1894,228500.0],["2015-01-29",72.1804,74.0443,72.1804,73.9188,203300.0],["2015-01-30",73.8203,74.1608,71.7145,72.0371,459000.0],["2015-02-02",72.2073,73.417,70.657,72.9958,285500.0],["2015-02-03",74.8687,76.168,73.193,74.1518,820500.0],["2015-02-04",74.2235,74.8418,73.0675,73.9188,497300.0],["2015-02-05",78.8384,80.1109,74.6984,75.9709,626300.0],["2015-02-06",76.41,77.5122,75.8275,76.3831,242400.0],["2015-02-09",76.2218,76.7953,75.0748,76.177,216000.0],["2015-02-10",76.9028,76.9028,75.3257,76.419,130200.0],["2015-02-11",76.5713,76.7505,75.1913,75.5587,172000.0],["2015-02-12",75.8454,76.2666,74.5013,76.2397,193600.0],["2015-02-13",76.2666,76.867,75.1554,75.5766,238800.0],["2015-02-17",75.6304,75.6483,74.4923,74.6088,205300.0],["2015-02-18",74.2414,75.5049,74.1428,74.8866,163600.0],["2015-02-19",74.8866,76.0247,74.5282,74.797,200000.0],["2015-02-20",74.4565,75.0479,74.0801,74.9942,165100.0],["2015-02-23",75.0838,75.4243,74.3938,75.0121,186500.0],["2015-02-24",75.1554,75.4422,73.6231,74.0174,213400.0],["2015-02-25",74.116,74.6984,73.0765,73.8919,236500.0],["2015-02-26",74.0716,74.7902,73.326,74.0716,269800.0],["2015-02-27",73.9728,74.5118,73.0476,73.0656,349400.0],["2015-03-02",73.2093,73.4249,71.7721,72.2661,458900.0],["2015-03-03",72.2391,74.3141,72.2391,73.2183,343900.0],["2015-03-04",72.6703,72.7062,70.7749,70.9366,192200.0],["2015-03-05",71.242,71.242,69.3736,69.4275,239100.0],["2015-03-06",68.7269,69.4365,67.8915,67.9813,175200.0],["2015-03-09",68.125,68.4574,66.8764,68.161,199300.0],["2015-03-10",67.5951,68.9694,67.4154,68.5562,305400.0],["2015-03-11",68.4843,69.6341,68.4843,69.0862,277300.0],["2015-03-12",69.3826,70.5324,69.3826,70.3438,290400.0],["2015-03-13",70.8828,72.3829,70.8289,71.9068,681000.0],["2015-03-16",72.2391,72.4547,71.3678,71.6732,242600.0],["2015-03-17",71.5654,72.1762,71.1163,71.6732,232000.0],["2015-03-18",71.3049,72.2391,70.254,72.2302,177500.0],["2015-03-19",72.1852,74.3141,72.1134,74.1525,270600.0],["2015-03-20",74.4848,74.4848,72.5445,73.9458,313500.0],["2015-03-23",73.9908,75.0328,73.6674,74.5746,272300.0],["2015-03-24",75.0058,77.4042,74.2513,77.0808,476100.0],["2015-03-25",77.0629,77.2066,75.2753,75.3651,388200.0],["2015-03-26",75.3292,76.0389,74.0357,74.8441,350000.0],["2015-03-27",74.6375,77.1617,74.4579,76.5419,217000.0],["2015-03-30",76.8562,77.8444,75.7154,77.6377,237700.0],["2015-03-31",77.4851,78.4462,76.9012,77.548,374600.0],["2015-04-01",77.0359,77.7006,75.7963,76.7125,164600.0],["2015-04-02",77.1437,78.3923,77.1437,77.8264,161500.0],["2015-04-06",77.1617,78.3294,76.8203,77.9162,160500.0],["2015-04-07",77.7096,77.7995,76.5868,76.6407,145200.0],["2015-04-08",76.9281,77.2246,76.2365,77.1707,131200.0],["2015-04-09",77.2245,77.5659,75.8861,77.0179,122100.0],["2015-04-10",77.2515,77.9881,77.1437,77.6467,168900.0],["2015-04-13",77.6378,77.6378,76.5598,77.2425,138300.0],["2015-04-14",77.1167,77.1707,76.0388,76.7844,188500.0],["2015-04-15",77.0,77.4492,76.5958,76.9551,118900.0],["2015-04-16",76.9281,77.2425,76.2544,76.8024,122400.0],["2015-04-17",76.1287,76.6227,74.7812,75.1495,187100.0],["2015-04-20",75.4819,76.973,74.8891,76.8922,119000.0],["2015-04-21",77.4761,77.7456,76.4161,77.2066,154800.0],["2015-04-22",77.7994,78.4552,77.4042,78.1857,286300.0],["2015-04-23",78.1498,78.8325,77.1347,77.8713,299700.0],["2015-04-24",77.9252,77.9252,76.6676,77.7366,125300.0],["2015-04-27",77.7006,78.3205,76.3532,76.8024,321600.0],["2015-04-28",75.2663,77.6737,74.2063,75.1854,332000.0],["2015-04-29",75.0687,75.4011,71.7541,72.5535,489900.0],["2015-04-30",72.7601,73.1823,70.5055,70.9456,577000.0],["2015-05-01",71.0893,72.7511,69.9755,72.6344,276600.0],["2015-05-04",72.5805,73.9009,72.4817,72.6344,295100.0],["2015-05-05",72.6254,73.3979,71.1342,71.3319,327100.0],["2015-05-06",71.5654,71.9068,69.8767,71.5475,257500.0],["2015-05-07",71.5385,73.2812,71.5385,71.8798,305200.0],["2015-05-08",72.5625,73.2991,72.0954,72.1493,222100.0],["2015-05-11",72.2571,73.5147,72.2571,72.7601,173600.0],["2015-05-12",72.4278,73.3081,72.3739,72.7601,197700.0],["2015-05-13",72.6523,73.2811,72.293,72.8051,190100.0],["2015-05-14",73.371,73.4339,72.1673,73.2453,349900.0],["2015-05-15",73.4069,75.0866,73.3709,74.2512,249500.0],["2015-05-18",74.4668,75.3292,73.8201,75.1226,154000.0],["2015-05-19",75.1136,75.4819,74.5836,75.2933,151300.0],["2015-05-20",75.455,75.5268,74.5657,74.934,163600.0],["2015-05-21",74.8711,75.931,74.5567,75.0867,137100.0],["2015-05-22",74.9968,75.3292,74.0536,74.2063,161600.0],["2015-05-26",74.2692,74.2962,73.1374,73.3979,181500.0],["2015-05-27",73.5955,74.2962,72.9398,74.0177,146300.0],["2015-05-28",73.9997,74.8191,73.8826,74.7291,142100.0],["2015-05-29",74.495,75.0983,73.8376,74.1168,205900.0],["2015-06-01",74.3149,75.2784,73.6035,74.549,154000.0],["2015-06-02",74.2609,75.3594,74.1438,74.6481,170400.0],["2015-06-03",74.9632,78.9072,74.7831,78.6821,523200.0],["2015-06-04",78.3399,79.4114,78.1418,78.3669,304900.0],["2015-06-05",78.3669,80.393,77.6736,80.2669,316200.0],["2015-06-08",80.0418,81.3114,79.7176,80.1678,236400.0],["2015-06-09",80.483,81.0413,79.2584,79.9247,173900.0],["2015-06-10",80.1769,81.8787,79.8977,80.9062,330700.0],["2015-06-11",80.9512,81.6896,80.2579,80.6091,219100.0],["2015-06-12",80.3029,81.0413,80.2579,80.8702,155400.0],["2015-06-15",80.2669,81.0323,79.6636,80.6271,219200.0],["2015-06-16",80.3479,81.6626,80.1318,80.7802,186400.0],["2015-06-17",81.3294,81.9057,80.6541,81.2754,290000.0],["2015-06-18",81.3295,81.9328,80.6361,80.7982,293600.0],["2015-06-19",80.573,81.3204,80.0508,80.2759,345900.0],["2015-06-22",80.6181,80.8882,80.0868,80.312,242700.0],["2015-06-23",80.5731,82.1399,80.1679,81.9238,280300.0],["2015-06-24",81.8967,83.1393,81.6086,82.2209,226200.0],["2015-06-25",82.3109,82.7071,81.0863,82.3559,224100.0],["2015-06-26",82.6531,83.2924,82.2299,83.0673,399900.0],["2015-06-29",82.6981,83.4635,81.5005,81.7797,272000.0],["2015-06-30",82.455,82.5541,81.3024,81.7887,198300.0],["2015-07-01",82.392,83.2024,81.9597,83.1574,240700.0],["2015-07-02",83.3014,83.7607,81.8427,82.1398,101100.0],["2015-07-06",81.6356,83.1483,81.5545,82.2839,202200.0],["2015-07-07",82.2659,82.41,80.3479,81.2664,350000.0],["2015-07-08",80.8342,81.7076,79.8166,80.447,323600.0],["2015-07-09",81.3294,81.7076,80.0418,81.1223,252700.0],["2015-07-10",81.8607,82.2659,81.3114,81.7977,140800.0],["2015-07-13",82.464,83.2924,82.2659,83.0763,215200.0],["2015-07-14",83.0403,83.3645,82.482,82.5271,197100.0],["2015-07-15",82.5901,85.0483,82.401,84.6611,298100.0],["2015-07-16",85.1744,85.4986,84.2559,84.6701,242500.0],["2015-07-17",84.7512,85.2914,84.1569,85.0573,231500.0],["2015-07-20",85.0303,85.3905,83.7967,84.2919,407400.0],["2015-07-21",84.0488,84.355,80.8522,81.2574,536600.0],["2015-07-22",81.3745,81.7797,80.1589,81.1764,488600.0],["2015-07-23",83.7697,87.3445,81.2304,85.4536,565000.0],["2015-07-24",85.9038,86.9843,83.7427,83.8237,419600.0],["2015-07-27",83.7066,83.7066,82.1489,82.7882,389200.0],["2015-07-28",83.2384,85.1204,81.9778,84.7422,236000.0],["2015-07-29",84.9763,86.444,84.8232,86.0298,296000.0],["2015-07-30",85.7687,86.7952,85.0393,86.0208,167900.0],["2015-07-31",86.4711,87.4436,85.5526,87.3175,246700.0],["2015-08-03",87.3895,87.6507,84.8412,85.2915,186200.0],["2015-08-04",85.4716,86.8943,85.2915,85.5166,145500.0],["2015-08-05",86.0389,87.3985,85.9758,86.273,205200.0],["2015-08-06",86.2369,86.2369,83.5626,83.7697,256700.0],["2015-08-07",83.3284,84.2289,82.9412,83.4635,175200.0],["2015-08-10",83.9048,86.327,83.9048,85.5796,228500.0],["2015-08-11",84.7872,85.0483,83.7877,85.0033,123300.0],["2015-08-12",84.2289,84.8773,82.7162,83.9228,196500.0],["2015-08-13",83.8957,84.5351,83.1304,83.5716,138800.0],["2015-08-14",83.5356,84.337,82.9773,83.9948,89900.0],["2015-08-17",83.9588,84.6882,82.8062,84.5891,96300.0],["2015-08-18",84.5441,85.0483,83.3195,83.9768,101300.0],["2015-08-19",83.6977,84.1299,82.6441,82.9863,102700.0],["2015-08-20",82.419,82.419,80.1228,80.2039,177700.0],["2015-08-21",78.8442,79.9157,76.8632,78.1959,396300.0],["2015-08-24",74.3148,79.3844,73.0272,77.2053,363800.0],["2015-08-25",79.1773,79.1773,77.1333,77.2684,336200.0],["2015-08-26",78.529,80.0328,77.2594,79.6906,250000.0],["2015-08-27",80.3389,82.392,79.7626,80.8252,312400.0],["2015-08-28",80.4732,81.3216,79.011,79.4713,269000.0],["2015-08-31",78.8034,79.8323,78.4785,78.8847,284000.0],["2015-09-01",78.0272,78.9839,77.1066,77.6301,277000.0],["2015-09-02",78.0543,78.9569,77.3413,78.0633,206000.0],["2015-09-03",78.298,79.2637,77.5489,78.0904,370700.0],["2015-09-04",77.1969,77.7926,76.7095,77.1517,329400.0],["2015-09-08",78.3973,80.0309,77.6662,79.4803,309900.0],["2015-09-09",78.5236,79.1915,77.4586,77.612,301400.0],["2015-09-10",77.5579,78.6049,76.908,77.26,280900.0],["2015-09-11",76.6373,76.8088,75.3285,75.5181,374000.0],["2015-09-14",75.509,75.9874,74.7418,74.9043,237200.0],["2015-09-15",75.3285,75.3556,74.5162,75.0487,332900.0],["2015-09-16",75.139,76.6463,75.0036,76.565,428800.0],["2015-09-17",77.1427,83.3163,77.1427,82.152,679500.0],["2015-09-18",81.3577,82.2332,79.6699,79.8685,502900.0],["2015-09-21",80.5544,81.0057,79.2276,79.3811,323800.0],["2015-09-22",78.316,78.8395,77.4676,78.1446,210900.0],["2015-09-23",78.5056,78.5688,76.9261,77.9009,169900.0],["2015-09-24",77.1878,77.5037,75.7166,76.899,208900.0],["2015-09-25",77.4405,79.0832,77.1517,78.1265,219800.0],["2015-09-28",77.6572,78.298,74.1462,74.2454,212500.0],["2015-09-29",74.4079,75.9423,74.2454,75.7618,259800.0],["2015-09-30",76.6192,77.1427,75.6895,76.8539,257700.0],["2015-10-01",76.89,77.5128,75.121,76.4568,193800.0],["2015-10-02",75.5542,77.603,74.8863,77.594,202700.0],["2015-10-05",78.1987,80.0399,78.1807,79.8685,236400.0],["2015-10-06",79.7511,80.1934,77.973,78.2619,136100.0],["2015-10-07",78.7493,79.4442,77.5308,79.0832,227300.0],["2015-10-08",78.8576,80.1934,77.6933,80.0309,142800.0],["2015-10-09",79.9948,80.753,79.2276,79.9226,187000.0],["2015-10-12",80.0941,80.2746,78.9749,79.4081,130100.0],["2015-10-13",78.9298,79.8053,77.8828,78.0723,180800.0],["2015-10-14",78.4424,79.706,77.3052,78.2077,165900.0],["2015-10-15",78.5056,80.1031,78.1175,79.7872,217100.0],["2015-10-16",80.1573,80.3107,78.9027,79.715,195800.0],["2015-10-19",79.4081,80.9064,78.3431,78.7312,283400.0],["2015-10-20",78.65,80.1212,78.2709,79.9136,208800.0],["2015-10-21",80.0219,80.0219,78.6319,79.0742,234000.0],["2015-10-22",79.5345,80.2385,77.9731,78.4424,350600.0],["2015-10-23",79.336,79.336,77.0344,78.3431,319500.0],["2015-10-26",78.3612,80.7981,77.4586,80.771,412600.0],["2015-10-27",80.1663,80.1844,75.5993,77.26,591200.0],["2015-10-28",77.5308,79.706,76.6192,79.345,487700.0],["2015-10-29",79.2367,79.6428,78.0182,78.4153,230100.0],["2015-10-30",78.3612,78.8124,77.8467,78.4785,347300.0],["2015-11-02",78.5597,79.4172,78.0452,78.5958,343000.0],["2015-11-03",78.5868,80.0941,78.3702,80.0219,161100.0],["2015-11-04",79.9587,79.9587,78.5778,79.2908,185300.0],["2015-11-05",79.372,79.5886,78.3612,79.0652,124000.0],["2015-11-06",78.6229,79.1735,77.9911,78.2258,176000.0],["2015-11-09",78.2077,78.3973,76.4206,76.7727,231500.0],["2015-11-10",76.7185,77.0073,76.1679,76.9532,297000.0],["2015-11-11",77.0885,77.0885,75.5451,75.6083,225600.0],["2015-11-12",75.0126,75.7076,72.7382,73.8032,444100.0],["2015-11-13",73.0721,74.1552,69.2904,69.4799,453700.0],["2015-11-16",69.4348,71.6099,69.2813,71.2399,353500.0],["2015-11-17",71.7453,72.8194,71.3933,72.0432,246600.0],["2015-11-18",72.4764,73.1533,71.971,73.0089,284000.0],["2015-11-19",73.054,73.6949,72.6208,73.0811,173800.0],["2015-11-20",73.9205,73.9837,72.8284,73.5956,181500.0],["2015-11-23",73.5595,74.444,73.1263,74.0288,152000.0],["2015-11-24",73.7942,74.9133,73.1714,74.4801,178400.0],["2015-11-25",74.5523,75.2293,74.435,74.8141,117600.0],["2015-11-27",74.7778,75.5018,74.434,74.814,48200.0],["2015-11-30",74.9679,74.9679,73.3933,73.5019,142500.0],["2015-12-01",73.7009,74.4611,73.4023,74.3706,150100.0],["2015-12-02",74.253,74.5607,72.8684,73.0765,177200.0],["2015-12-03",73.3751,73.5109,69.4928,69.6104,293300.0],["2015-12-04",69.6829,71.8639,69.6829,71.4838,140000.0],["2015-12-07",71.4656,72.4883,70.5516,71.4023,272300.0],["2015-12-08",70.615,72.1534,70.4883,72.0539,188800.0],["2015-12-09",71.8005,73.1308,71.8005,72.5154,236500.0],["2015-12-10",72.6421,73.6376,71.8367,72.6964,377700.0],["2015-12-11",71.6105,72.0991,70.6693,70.9498,289100.0],["2015-12-14",71.1127,71.891,69.701,70.787,272200.0],["2015-12-15",71.3118,71.8095,70.7779,71.4023,173100.0],["2015-12-16",71.9996,72.1082,70.615,71.6648,337400.0],["2015-12-17",71.6557,71.7191,69.9725,69.9906,143200.0],["2015-12-18",69.2847,69.9815,66.8141,67.52,881800.0],["2015-12-21",67.9453,67.9453,66.9137,67.5562,171700.0],["2015-12-22",67.8095,69.0765,67.4476,68.8412,147100.0],["2015-12-23",69.2032,70.0358,68.4612,69.5381,129600.0],["2015-12-24",69.4385,69.5562,68.5064,68.805,81300.0],["2015-12-28",68.4069,69.4385,68.3435,69.0766,157500.0],["2015-12-29",69.5109,70.0811,68.8955,69.8729,96900.0],["2015-12-30",69.7734,70.072,68.6783,68.7688,88100.0],["2015-12-31",68.4793,69.3752,67.9996,68.5064,118000.0],["2016-01-04",67.5562,68.4431,66.606,67.5562,254300.0],["2016-01-05",67.5833,67.6829,64.7508,64.9046,484200.0],["2016-01-06",63.3481,63.3481,57.1762,57.8187,1053700.0],["2016-01-07",57.0766,60.6331,56.7237,56.959,564500.0],["2016-01-08",57.5291,57.5291,53.9183,54.0812,461200.0],["2016-01-11",54.2983,55.5653,54.0721,55.3391,289000.0],["2016-01-12",55.8549,56.1083,53.4296,55.0223,700200.0],["2016-01-13",55.0223,55.3843,53.14,53.321,389800.0],["2016-01-14",53.321,55.0947,51.7463,54.0178,332500.0],["2016-01-15",52.597,53.6106,51.9816,53.1128,295300.0],["2016-01-19",53.1671,53.8187,49.8097,50.959,440000.0],["2016-01-20",50.054,53.7554,49.4658,52.8413,570900.0],["2016-01-21",52.787,53.8187,51.4386,51.7101,322200.0],["2016-01-22",52.606,53.0495,51.7192,52.606,292800.0],["2016-01-25",52.4431,52.7327,51.1128,51.3934,209900.0],["2016-01-26",51.6015,52.4612,51.2667,52.0631,245600.0],["2016-01-27",51.9635,52.2079,49.5201,50.1264,185600.0],["2016-01-28",50.2893,50.2893,47.0857,47.3391,473600.0],["2016-01-29",47.6649,48.5789,47.3572,48.5518,591100.0],["2016-02-01",48.3798,50.4613,47.4658,49.873,433200.0],["2016-02-02",49.1852,49.5201,47.2939,48.3255,392600.0],["2016-02-03",48.7599,48.95,45.8549,47.9635,403100.0],["2016-02-04",47.2667,49.8821,47.2667,49.6106,429000.0],["2016-02-05",49.2305,50.3979,48.9318,49.7011,459700.0],["2016-02-08",48.778,50.1355,47.9183,48.597,579100.0],["2016-02-09",47.873,49.9635,47.873,48.2079,437400.0],["2016-02-10",48.7147,50.045,48.4341,48.7147,287200.0],["2016-02-11",47.7463,47.7463,43.14,47.0767,478100.0],["2016-02-12",46.5608,46.5608,44.2894,45.0676,682800.0],["2016-02-16",45.0767,46.6061,45.0767,46.1988,810700.0],["2016-02-17",46.4794,47.4477,46.3436,47.0495,534400.0],["2016-02-18",47.2305,47.6015,46.769,47.0676,447900.0],["2016-02-19",46.769,47.1038,46.416,46.8685,567500.0],["2016-02-22",47.4477,48.3617,47.2215,47.9726,448900.0],["2016-02-23",47.7825,48.8957,47.4749,48.2803,712800.0],["2016-02-24",47.6377,50.769,47.0676,50.7418,479800.0],["2016-02-25",50.7418,51.0042,49.4115,50.2079,348600.0],["2016-02-26",50.5804,51.0892,49.9171,50.2442,167300.0],["2016-02-29",50.3714,51.6162,50.3714,50.6622,416900.0],["2016-03-01",51.0983,51.4344,49.1176,51.3436,359500.0],["2016-03-02",51.3254,51.8524,50.6803,51.28,219000.0],["2016-03-03",51.3436,53.6332,51.28,53.4151,426300.0],["2016-03-04",53.4151,54.4418,52.8246,52.9154,474200.0],["2016-03-07",52.8609,54.1329,52.8155,53.9966,338600.0],["2016-03-08",53.3061,53.7786,51.6071,51.6162,422000.0],["2016-03-09",52.7973,53.7604,52.0614,53.7331,527100.0],["2016-03-10",54.0511,54.4873,52.3975,52.6883,463200.0],["2016-03-11",53.3515,54.0693,53.0244,53.8876,468900.0],["2016-03-14",53.5423,54.0875,52.3339,52.5883,492300.0],["2016-03-15",52.4793,52.761,51.0074,51.2527,436400.0],["2016-03-16",50.962,51.2164,49.5991,50.1352,345100.0],["2016-03-17",50.2079,52.7246,49.69,52.3521,463600.0],["2016-03-18",52.7246,53.3788,52.4884,53.1517,514100.0],["2016-03-21",52.9518,53.5151,52.8064,53.1062,228900.0],["2016-03-22",52.7701,52.9336,52.0523,52.5793,259400.0],["2016-03-23",52.5156,52.6701,51.816,52.2612,477700.0],["2016-03-24",52.0705,53.0608,51.6979,52.9336,401600.0],["2016-03-28",52.9336,53.1335,52.3521,52.4248,280000.0],["2016-03-29",52.0977,54.0602,52.0977,53.8876,734600.0],["2016-03-30",54.3055,54.6235,53.6423,54.4055,279600.0],["2016-03-31",54.2238,54.7417,52.4339,53.3243,917900.0],["2016-04-01",52.6156,52.6247,50.2987,50.8711,947600.0],["2016-04-04",50.7439,50.8893,48.7541,48.9631,626200.0],["2016-04-05",48.527,50.0171,48.1545,49.4174,558900.0],["2016-04-06",49.6264,50.4532,49.3356,50.0443,504100.0],["2016-04-07",50.1624,50.1624,47.8002,48.1,429300.0],["2016-04-08",48.5452,49.1448,48.0,48.2726,348400.0],["2016-04-11",48.5452,50.017,48.318,49.5446,375900.0],["2016-04-12",49.7536,51.0801,49.5264,50.5713,341300.0],["2016-04-13",50.9347,53.3697,50.862,53.3424,324200.0],["2016-04-14",53.2062,55.0233,52.6974,54.3237,482400.0],["2016-04-15",54.0511,54.5145,53.3879,53.6332,291900.0],["2016-04-18",53.4696,53.8149,53.0335,53.5605,218600.0],["2016-04-19",54.0148,54.142,52.9609,53.0699,328300.0],["2016-04-20",52.9699,54.0239,52.6429,53.9421,385400.0],["2016-04-21",53.7877,53.8422,50.9983,51.7434,560000.0],["2016-04-22",51.18,53.715,50.5259,53.3424,511300.0],["2016-04-25",53.2062,54.0602,52.8791,53.2152,408700.0],["2016-04-26",53.4787,57.3129,52.979,56.3317,1045500.0],["2016-04-27",59.4481,62.1374,58.2033,60.3021,1107900.0],["2016-04-28",60.7201,62.2102,59.966,61.0381,518700.0],["2016-04-29",60.9654,61.4742,59.3391,59.8206,314900.0],["2016-05-02",60.3112,60.3112,58.0216,58.485,360400.0],["2016-05-03",58.2215,58.3578,56.259,57.0949,447200.0],["2016-05-04",56.8314,58.0398,56.3498,57.1494,646900.0],["2016-05-05",57.2402,57.4583,56.1954,56.2771,309900.0],["2016-05-06",56.0227,56.8314,55.9864,56.5679,319000.0],["2016-05-09",56.4498,57.9943,56.3226,57.3493,320500.0],["2016-05-10",57.8308,58.7394,57.1221,58.376,274200.0],["2016-05-11",57.6218,57.9307,55.3413,55.3777,229900.0],["2016-05-12",55.7683,56.1863,55.1596,55.6411,274400.0],["2016-05-13",55.2868,56.6588,54.6508,54.8143,274300.0],["2016-05-16",55.0052,55.4504,54.5054,54.6145,272000.0],["2016-05-17",54.3873,55.9955,54.3782,54.8053,374600.0],["2016-05-18",54.7144,55.2959,54.2328,54.669,330500.0],["2016-05-19",54.1238,55.2323,52.4339,52.6701,805700.0],["2016-05-20",52.7428,53.8876,52.3248,53.6332,789700.0],["2016-05-23",53.6786,53.7331,52.5429,52.552,311100.0],["2016-05-24",52.761,53.5151,51.6979,52.9518,517300.0],["2016-05-25",52.9154,53.8967,52.6883,53.6241,467100.0],["2016-05-26",53.7786,54.2965,53.2698,54.1602,330800.0],["2016-05-27",54.224,55.5648,54.224,55.4645,237500.0],["2016-05-31",55.5739,56.9877,55.5739,56.714,568200.0],["2016-06-01",56.5316,57.1518,55.4189,57.0515,675800.0],["2016-06-02",56.9147,57.9271,56.559,57.2613,315300.0],["2016-06-03",56.9056,56.9056,54.753,54.8351,252500.0],["2016-06-06",55.1452,55.1726,54.3517,54.9537,361700.0],["2016-06-07",55.0996,55.8931,55.0084,55.5101,303100.0],["2016-06-08",55.7654,56.1394,55.4371,55.8567,278200.0],["2016-06-09",55.4097,55.8749,53.768,54.2331,279800.0],["2016-06-10",53.4852,53.9777,52.336,53.0201,306700.0],["2016-06-13",52.6643,52.7647,51.3236,51.6884,279500.0],["2016-06-14",51.6701,52.19,50.0375,50.676,471500.0],["2016-06-15",50.8949,52.0624,50.5118,50.8493,394700.0],["2016-06-16",50.3476,51.2232,49.5997,51.059,276600.0],["2016-06-17",51.2232,52.7008,51.0317,51.7431,434400.0],["2016-06-20",51.9803,53.695,51.9803,53.1477,295000.0],["2016-06-21",52.8741,52.8741,50.7489,50.9952,372600.0],["2016-06-22",51.0773,51.5972,50.4571,50.4844,276700.0],["2016-06-23",51.2141,52.2721,50.9222,51.9255,203400.0],["2016-06-24",49.3261,49.4994,47.9306,48.5873,595700.0],["2016-06-27",47.7664,48.3684,45.2399,45.6959,348000.0],["2016-06-28",46.2888,46.982,44.8659,45.2946,313900.0],["2016-06-29",45.7963,46.307,45.4861,45.623,353000.0],["2016-06-30",45.6503,45.8875,44.1454,45.021,405400.0],["2016-07-01",45.0939,47.6113,45.0939,46.6171,415200.0],["2016-07-05",46.2341,46.2341,43.3336,43.963,359000.0],["2016-07-06",43.7805,45.094,43.1512,44.5285,369300.0],["2016-07-07",45.021,46.5989,44.4737,45.0027,305700.0],["2016-07-08",45.778,47.6022,45.7507,47.3924,299000.0],["2016-07-11",47.8758,48.715,47.4198,47.9397,314900.0],["2016-07-12",48.4687,50.2564,48.4049,49.6909,389200.0],["2016-07-13",49.9554,50.001,48.7423,49.4811,216700.0],["2016-07-14",50.7124,52.2904,50.375,50.4571,527900.0],["2016-07-15",50.7945,51.4421,49.8916,50.3932,399600.0],["2016-07-18",50.4662,52.7373,50.3111,52.6187,394100.0],["2016-07-19",52.1992,53.0565,51.7796,52.637,269900.0],["2016-07-20",54.4885,54.6253,53.4578,54.3243,299300.0],["2016-07-21",54.3973,55.6469,54.1693,54.8077,400600.0],["2016-07-22",54.7074,55.0814,53.695,54.8534,192800.0],["2016-07-25",54.8442,55.583,54.6071,55.3824,242000.0],["2016-07-26",55.2638,55.7381,54.8625,55.0996,371400.0],["2016-07-27",55.1544,55.6378,53.2298,53.8227,357000.0],["2016-07-28",53.1751,54.0416,51.2506,53.9504,531600.0],["2016-07-29",53.9869,57.2978,53.9413,56.8417,540100.0],["2016-08-01",56.8144,57.3981,56.2397,57.243,522000.0],["2016-08-02",57.1883,57.4163,54.5341,54.753,437400.0],["2016-08-03",54.4794,55.3732,53.6767,55.2182,150800.0],["2016-08-04",55.2364,56.1577,55.0358,55.5466,221100.0],["2016-08-05",56.0117,57.1245,56.0117,56.0847,295600.0],["2016-08-08",56.1485,56.7779,55.4188,55.6378,201400.0],["2016-08-09",55.0084,55.2821,54.4156,54.7166,214600.0],["2016-08-10",54.9628,55.282,54.7348,54.9902,150100.0],["2016-08-11",55.3915,56.7231,55.1179,55.9935,229700.0],["2016-08-12",56.1029,56.1759,54.7804,54.9993,254700.0],["2016-08-15",55.0814,56.0208,55.0814,55.7563,171400.0],["2016-08-16",55.5557,55.9296,55.1544,55.6104,114800.0],["2016-08-17",55.6104,55.6195,54.2514,54.8807,126200.0],["2016-08-18",54.899,55.1635,54.0507,54.4247,303400.0],["2016-08-19",54.1237,54.5159,53.6312,53.8683,175100.0],["2016-08-22",53.5855,53.5855,51.7158,52.1992,378100.0],["2016-08-23",52.4819,53.166,52.1992,52.3542,209700.0],["2016-08-24",52.3633,53.0292,51.5333,51.6245,129300.0],["2016-08-25",51.4786,52.3816,51.3053,52.2265,157700.0],["2016-08-26",52.263,53.2389,52.2539,52.8467,317000.0],["2016-08-29",52.9927,53.8957,52.865,53.5673,264900.0],["2016-08-30",53.4941,54.9958,53.4941,54.5837,369800.0],["2016-08-31",54.3731,54.9042,53.8695,54.3365,335300.0],["2016-09-01",54.2174,54.9042,54.2174,54.6661,292400.0],["2016-09-02",54.831,55.9206,54.6203,55.7741,331600.0],["2016-09-06",56.1312,56.3418,55.2247,56.0946,307200.0],["2016-09-07",56.2136,57.5871,56.0671,57.2667,347400.0],["2016-09-08",56.8821,57.1293,56.3052,56.4517,350200.0],["2016-09-09",55.7924,55.9023,54.5562,54.6478,242600.0],["2016-09-12",54.1442,56.2686,54.1259,56.0946,156400.0],["2016-09-13",55.4902,56.6165,55.3346,56.0946,247900.0],["2016-09-14",56.0946,56.6623,55.3346,56.5616,175400.0],["2016-09-15",56.4059,57.1385,55.8657,56.1404,336400.0],["2016-09-16",55.9206,56.5158,54.2907,55.1514,595400.0],["2016-09-19",55.4811,55.7466,54.3823,54.8035,271800.0],["2016-09-20",55.1514,55.1789,53.7779,54.3823,186500.0],["2016-09-21",54.2449,54.95,53.8145,54.7485,225000.0],["2016-09-22",55.2613,56.5616,55.2613,56.3968,192000.0],["2016-09-23",55.71,57.0469,55.6276,56.8546,219400.0],["2016-09-26",56.6715,56.9919,56.2411,56.589,328800.0],["2016-09-27",56.1953,56.8637,55.8107,56.0488,224700.0],["2016-09-28",56.1495,56.4425,54.3182,55.8016,250600.0],["2016-09-29",55.4811,56.9645,55.4811,56.3143,242900.0],["2016-09-30",56.2777,58.7775,56.122,58.4937,271200.0],["2016-10-03",58.1182,58.4753,57.2117,57.5047,280100.0],["2016-10-04",57.5322,58.7043,57.3124,58.0541,181700.0],["2016-10-05",57.9351,60.38,57.9351,59.9313,265000.0],["2016-10-06",59.5101,59.913,58.3929,59.4002,293100.0],["2016-10-07",59.4368,59.8214,57.9626,58.4845,172300.0],["2016-10-10",58.6036,59.2445,58.2556,58.3746,116600.0],["2016-10-11",58.2556,59.0614,57.9443,58.8966,296800.0],["2016-10-12",58.8508,59.7939,58.5211,59.3636,187000.0],["2016-10-13",58.7409,58.7409,56.6257,56.9004,230100.0],["2016-10-14",57.1385,57.7977,56.818,57.4406,187400.0],["2016-10-17",57.1842,58.1549,56.7447,57.2758,539200.0],["2016-10-18",57.8435,57.8893,56.1221,56.4151,262700.0],["2016-10-19",56.3143,57.8802,55.9755,57.7428,237900.0],["2016-10-20",51.0492,54.8401,50.4174,54.1625,1130200.0],["2016-10-21",53.494,55.2705,53.494,54.6295,631700.0],["2016-10-24",54.895,55.9298,53.8145,55.1056,417600.0],["2016-10-25",54.2815,54.721,53.4757,54.1716,494800.0],["2016-10-26",53.9336,54.6478,53.7413,54.3273,269400.0],["2016-10-27",54.5013,54.5471,53.4757,53.9336,473200.0],["2016-10-28",53.4849,54.6112,53.3292,54.0709,479500.0],["2016-10-31",54.4647,55.4811,53.8969,55.188,411000.0],["2016-11-01",55.1514,55.3346,53.3475,53.6314,320800.0],["2016-11-02",53.2926,53.6039,52.3128,52.6242,802000.0],["2016-11-03",52.9721,53.3018,51.6352,51.7634,314300.0],["2016-11-04",51.6901,53.8878,51.5436,52.6974,241100.0],["2016-11-07",53.8695,54.5745,53.4391,53.9336,231200.0],["2016-11-08",53.6863,53.6863,51.4429,52.2396,233800.0],["2016-11-09",51.1682,55.2888,50.8752,55.069,215800.0],["2016-11-10",55.2338,58.3746,55.2338,57.4315,349600.0],["2016-11-11",58.0999,59.4093,56.9736,59.2628,260500.0],["2016-11-14",59.5009,62.9256,59.0248,62.1381,396300.0],["2016-11-15",61.9916,62.953,60.7188,62.6051,276400.0],["2016-11-16",62.5043,63.1453,61.9732,62.7516,209500.0],["2016-11-17",62.7516,63.1178,62.074,62.9805,181300.0],["2016-11-18",62.9072,64.0335,61.9458,64.0061,280900.0],["2016-11-21",64.0702,64.9767,63.6398,64.5646,180800.0],["2016-11-22",63.5482,66.9088,63.5482,65.0041,443200.0],["2016-11-23",65.0682,66.222,64.5554,66.222,317500.0],["2016-11-25",66.515,67.5223,65.929,66.7165,124100.0],["2016-11-28",66.689,67.1011,65.114,66.0297,246700.0],["2016-11-29",66.4614,67.1871,65.3775,65.993,168500.0],["2016-11-30",66.2318,67.8761,65.9103,66.6819,243600.0],["2016-12-01",66.7554,70.1359,66.6819,68.3171,263900.0],["2016-12-02",68.3814,68.8407,66.9667,67.0769,140800.0],["2016-12-05",67.968,70.3472,67.6465,70.3288,203100.0],["2016-12-06",70.0165,73.1489,70.0165,72.9652,349200.0],["2016-12-07",73.0479,74.7198,72.1201,74.3891,273700.0],["2016-12-08",73.9573,75.6476,73.7185,75.6476,193100.0],["2016-12-09",75.3536,75.3536,73.9297,74.7932,187400.0],["2016-12-12",74.4534,74.4534,71.5781,72.5978,307700.0],["2016-12-13",73.0387,73.2684,71.1188,71.8721,312100.0],["2016-12-14",71.4495,71.9823,69.7409,70.1818,239400.0],["2016-12-15",70.2737,72.4967,69.9705,71.0912,291200.0],["2016-12-16",71.275,72.5794,71.128,71.4771,358300.0],["2016-12-19",71.5597,73.0295,71.2566,72.2395,135000.0],["2016-12-20",72.2028,73.9481,71.9364,73.8838,146900.0],["2016-12-21",74.1135,74.7841,73.7368,74.4717,130700.0],["2016-12-22",74.6003,74.6003,71.1923,71.3301,237900.0],["2016-12-23",71.7434,73.1673,71.3484,71.9364,253000.0],["2016-12-27",72.0833,73.8195,71.918,72.7907,166800.0],["2016-12-28",72.855,73.2775,70.4207,71.376,128300.0],["2016-12-29",71.4036,72.7815,70.8616,71.5597,92500.0],["2016-12-30",71.8905,71.9639,71.027,71.5965,144400.0],["2017-01-03",73.4704,73.8563,72.0007,73.0203,221100.0],["2017-01-04",73.4337,75.3168,73.4337,75.078,289400.0],["2017-01-05",74.4534,75.0229,71.8537,72.2763,251400.0],["2017-01-06",72.7264,73.3051,71.6057,72.3681,142300.0],["2017-01-09",71.9364,72.561,71.1647,72.0466,124000.0],["2017-01-10",71.1004,74.4534,71.1004,73.9573,180100.0],["2017-01-11",73.4245,73.5991,71.9731,73.3694,166300.0],["2017-01-12",73.2959,73.6266,71.0362,73.0479,218700.0],["2017-01-13",73.5256,74.3799,72.8274,73.1673,162300.0],["2017-01-17",72.607,76.2447,72.607,73.7001,169200.0],["2017-01-18",73.7277,74.8208,73.0203,74.4074,200400.0],["2017-01-19",74.4166,74.8668,73.5256,74.4809,273300.0],["2017-01-20",74.4809,75.0045,72.9928,73.7185,159000.0],["2017-01-23",73.0019,73.8838,72.8825,72.9744,127300.0],["2017-01-24",73.6909,74.6371,73.3878,74.2788,304700.0],["2017-01-25",74.6555,75.6016,74.6555,75.1607,183100.0],["2017-01-26",75.0321,75.5833,73.2684,73.544,193600.0],["2017-01-27",73.7368,73.8011,72.4416,72.8458,180200.0],["2017-01-30",72.3957,73.8103,71.6516,73.7001,240400.0],["2017-01-31",73.1306,74.582,71.8813,74.2145,178600.0],["2017-02-01",74.4166,75.9507,72.4508,72.7356,371300.0],["2017-02-02",72.8642,75.3077,71.1831,72.3773,231800.0],["2017-02-03",73.3051,74.3523,72.3957,73.4888,293100.0],["2017-02-06",72.6253,73.2132,71.6424,72.2763,265000.0],["2017-02-07",72.9285,73.2316,71.2015,72.0099,213500.0],["2017-02-08",71.8629,71.8629,70.0441,70.5217,219900.0],["2017-02-09",70.7238,71.9548,70.4482,71.5965,411200.0],["2017-02-10",72.1293,72.5059,70.9994,72.0558,303800.0],["2017-02-13",72.7631,72.7631,71.6792,72.0007,180000.0],["2017-02-14",71.7067,73.0387,71.523,72.6896,273800.0],["2017-02-15",73.3143,74.4901,72.7999,74.4809,250500.0],["2017-02-16",74.141,74.3064,72.5335,73.0846,142200.0],["2017-02-17",72.8091,73.9665,71.7894,73.7736,187600.0],["2017-02-21",74.4074,76.41,74.3615,76.2906,236500.0],["2017-02-22",76.0701,76.2906,74.5912,75.1607,122100.0],["2017-02-23",75.0321,75.0504,72.6253,72.8733,243700.0],["2017-02-24",72.46,74.8851,71.6516,73.0479,225600.0],["2017-02-27",73.0479,73.8127,72.4306,73.4625,276200.0],["2017-02-28",72.965,73.1585,71.4263,71.5829,200600.0],["2017-03-01",72.7807,73.352,71.5184,72.3569,314800.0],["2017-03-02",72.3753,73.1861,71.5737,72.578,182000.0],["2017-03-03",72.4674,72.7807,71.2788,71.9422,179400.0],["2017-03-06",71.2973,71.3802,70.1363,70.6431,175000.0],["2017-03-07",70.6062,70.6892,69.2241,69.4729,187700.0],["2017-03-08",69.8414,71.4815,69.4176,70.6154,164000.0],["2017-03-09",70.2929,70.5233,68.8279,69.1043,187200.0],["2017-03-10",69.5282,70.1824,68.9293,69.39,164600.0],["2017-03-13",69.3255,70.1363,68.7819,70.0994,156400.0],["2017-03-14",70.0995,71.2143,69.0767,70.9932,147000.0],["2017-03-15",71.2235,72.4398,71.0116,72.191,217600.0],["2017-03-16",72.3292,73.3151,72.108,73.011,192300.0],["2017-03-17",73.4625,73.6468,70.6891,71.4539,360300.0],["2017-03-20",71.2696,71.5829,69.9796,70.7997,189900.0],["2017-03-21",71.1406,71.1406,66.7087,67.7775,211800.0],["2017-03-22",67.2155,67.925,66.1098,66.7825,277100.0],["2017-03-23",66.7548,68.0724,66.4415,66.9207,175800.0],["2017-03-24",66.9943,67.4366,65.428,66.2941,151500.0],["2017-03-27",65.2806,67.2155,65.2806,66.5152,124000.0],["2017-03-28",66.202,67.538,65.8518,67.1234,181000.0],["2017-03-29",67.0036,69.003,66.9483,68.5146,237700.0],["2017-03-30",68.2474,69.0398,68.1184,68.9753,145000.0],["2017-03-31",68.8463,69.3531,67.7591,68.2566,293400.0],["2017-04-03",68.3119,68.3119,63.2811,63.576,490100.0],["2017-04-04",63.0692,63.1614,60.3972,61.2909,540200.0],["2017-04-05",62.0925,62.627,58.7479,59.5126,397400.0],["2017-04-06",59.9549,61.4107,59.6693,61.3462,327600.0],["2017-04-07",61.3094,61.9359,60.6828,61.1712,214800.0],["2017-04-10",61.2265,62.8942,61.2265,62.5072,197100.0],["2017-04-11",62.1663,63.5483,61.208,63.3456,183100.0],["2017-04-12",63.1706,63.3272,62.3321,62.7652,254700.0],["2017-04-13",62.5993,63.0969,61.0514,61.0974,160500.0],["2017-04-17",61.1251,62.3597,60.775,62.2215,123200.0],["2017-04-18",61.8069,62.544,61.5397,62.1663,154300.0],["2017-04-19",62.4611,65.7136,62.4611,64.8015,299500.0],["2017-04-20",65.4372,67.4827,65.0318,65.5754,285200.0],["2017-04-21",65.5017,65.557,63.7419,64.5987,313000.0],["2017-04-24",66.3033,67.6025,65.7873,67.0865,179600.0],["2017-04-25",67.6762,68.4778,66.4692,66.8654,156500.0],["2017-04-26",67.1234,68.9016,66.3402,68.229,210200.0],["2017-04-27",68.3672,69.7125,67.7407,69.0214,243300.0],["2017-04-28",65.5201,66.3309,63.2719,63.5299,451300.0],["2017-05-01",63.6497,64.1657,62.2124,62.5441,355200.0],["2017-05-02",62.4703,62.5348,59.227,59.3284,451100.0],["2017-05-03",58.9967,60.001,58.7479,60.001,315300.0],["2017-05-04",60.2313,60.775,59.0796,59.2086,226700.0],["2017-05-05",59.5587,59.7706,58.4438,59.7706,160300.0],["2017-05-08",59.8351,60.0194,58.7663,59.1902,169100.0],["2017-05-09",59.098,59.31,57.0894,57.458,335500.0],["2017-05-10",57.2368,58.2872,57.2368,58.0937,183400.0],["2017-05-11",57.5685,57.6146,55.1268,57.1078,235600.0],["2017-05-12",57.3197,57.9279,56.9328,57.329,181000.0],["2017-05-15",57.4027,59.2731,57.4027,58.1859,442900.0],["2017-05-16",58.5083,59.0612,57.6238,59.0335,321700.0],["2017-05-17",59.0335,59.0335,56.5826,57.4303,747300.0],["2017-05-18",57.1078,58.0476,56.7393,57.1539,398200.0],["2017-05-19",57.4488,58.9506,56.9696,58.8308,281200.0],["2017-05-22",59.227,60.5446,58.5636,59.4113,305700.0],["2017-05-23",59.1257,59.9181,56.813,57.762,497900.0],["2017-05-24",57.3474,57.9924,56.4536,57.2737,279300.0],["2017-05-25",57.6607,57.8818,55.606,55.9653,381000.0],["2017-05-26",55.394,56.942,54.8688,56.8683,436500.0],["2017-05-30",56.378,57.0533,55.5455,55.7398,281400.0],["2017-05-31",56.193,56.193,54.2043,55.638,280300.0],["2017-06-01",55.823,58.302,55.6473,57.6268,376000.0],["2017-06-02",57.6268,57.8858,55.9063,56.4613,208800.0],["2017-06-05",56.5168,57.636,56.1375,57.155,155000.0],["2017-06-06",56.7388,57.9505,56.045,57.4325,221400.0],["2017-06-07",57.7285,59.264,57.4048,58.2372,243600.0],["2017-06-08",57.71,58.265,54.4355,54.454,393200.0],["2017-06-09",54.528,56.9608,53.8343,56.8313,293900.0],["2017-06-12",56.785,58.524,56.23,58.265,257700.0],["2017-06-13",58.6627,58.8755,56.8498,58.154,316400.0],["2017-06-14",58.2743,58.2743,56.3873,57.636,184600.0],["2017-06-15",57.118,58.302,56.674,57.525,212800.0],["2017-06-16",56.563,56.6093,53.1498,55.0923,474300.0],["2017-06-19",55.2218,55.9895,54.1581,55.416,240200.0],["2017-06-20",55.0091,55.2218,53.7973,54.6391,218200.0],["2017-06-21",55.2773,55.823,52.8261,53.4366,237800.0],["2017-06-22",53.529,54.2043,52.5301,54.0008,188900.0],["2017-06-23",53.9176,53.9176,52.9648,53.1591,472700.0],["2017-06-26",53.5753,56.452,53.0851,56.0173,256200.0],["2017-06-27",55.9433,57.192,55.8785,56.7758,153700.0],["2017-06-28",57.0533,58.2742,56.637,57.1458,250300.0],["2017-06-29",57.192,59.1807,57.118,58.4407,215800.0],["2017-06-30",58.6627,59.0235,57.5805,58.5702,206400.0],["2017-07-03",59.0142,60.6792,58.9402,59.93,85500.0],["2017-07-05",59.449,60.1982,57.303,58.5517,157100.0],["2017-07-06",58.4592,59.1992,56.785,57.303,199200.0],["2017-07-07",57.525,58.4962,57.2383,58.2835,113900.0],["2017-07-10",58.4593,58.5332,56.0728,56.6463,194000.0],["2017-07-11",56.8128,57.081,55.9803,56.7758,217900.0],["2017-07-12",58.7922,60.6792,57.4418,57.747,425500.0],["2017-07-13",57.6823,60.5497,57.6823,60.1797,259400.0],["2017-07-14",59.6062,59.6062,57.5898,58.1633,188700.0],["2017-07-17",57.6175,58.8292,57.1735,58.3575,120800.0],["2017-07-18",57.821,57.821,56.3873,56.7018,171500.0],["2017-07-19",56.8775,58.2095,56.8313,57.6915,136000.0],["2017-07-20",57.969,57.969,56.6555,57.6637,110200.0],["2017-07-21",57.8857,57.8857,56.5075,57.303,141500.0],["2017-07-24",56.9978,57.192,55.4438,55.7398,152600.0],["2017-07-25",54.7963,57.3678,54.5835,55.86,270200.0],["2017-07-26",56.1653,56.8128,54.9905,56.1838,210600.0],["2017-07-27",57.0903,58.2558,54.0193,56.3965,390000.0],["2017-07-28",55.8045,56.6463,54.4725,56.4705,204000.0],["2017-07-31",56.5723,56.5723,54.1303,55.083,163600.0],["2017-08-01",55.1108,55.4345,53.381,55.046,167400.0],["2017-08-02",54.6945,54.8425,53.4828,53.5291,158400.0],["2017-08-03",53.1313,54.4171,52.7613,52.9371,111000.0],["2017-08-04",52.9278,53.4828,52.2433,53.2146,155600.0],["2017-08-07",53.2608,53.8251,52.8168,53.4736,123400.0],["2017-08-08",53.6215,54.3338,52.2248,52.5578,156900.0],["2017-08-09",52.1323,53.0851,51.1796,52.7521,165400.0],["2017-08-10",52.5393,52.6041,51.6791,52.2618,176600.0],["2017-08-11",51.1056,52.4653,50.0881,51.9936,184200.0],["2017-08-14",52.3636,52.9926,51.7346,52.1323,134100.0],["2017-08-15",52.1416,52.1416,50.4581,51.7068,218600.0],["2017-08-16",52.1046,52.4098,50.9853,51.1888,152800.0],["2017-08-17",51.0316,51.3831,49.1539,49.2186,287400.0],["2017-08-18",48.7006,49.8939,47.7479,49.8754,314200.0],["2017-08-21",49.8569,51.1056,49.0614,50.8188,200500.0],["2017-08-22",51.0778,51.6051,50.0881,50.7448,232800.0],["2017-08-23",50.5136,51.1148,50.4396,50.5506,200300.0],["2017-08-24",51.0501,51.6883,50.4303,50.6153,283700.0],["2017-08-25",50.7263,52.0306,50.3749,51.5311,160100.0],["2017-08-28",51.5403,52.0213,49.4036,50.0881,416300.0],["2017-08-29",49.4314,51.1981,49.1261,50.8188,401200.0],["2017-08-30",50.9861,53.6153,50.8374,53.5038,375600.0],["2017-08-31",53.6246,56.356,53.6246,55.7614,497300.0],["2017-09-01",55.8914,58.5021,55.8914,57.3036,315400.0],["2017-09-05",57.3593,59.4775,57.2757,58.6414,415600.0],["2017-09-06",59.2174,59.2174,57.1642,57.8796,428000.0],["2017-09-07",59.013,60.7689,58.8365,59.7934,484200.0],["2017-09-08",59.6727,60.3137,58.2141,60.2115,231100.0],["2017-09-11",61.0569,62.8779,60.7225,61.1777,558700.0],["2017-09-12",61.2799,62.4319,61.0012,62.1718,382300.0],["2017-09-13",62.1161,62.5527,60.8804,61.8095,418700.0],["2017-09-14",61.7816,61.7816,60.6388,61.0383,184000.0],["2017-09-15",61.1591,61.8559,60.6203,61.54,378900.0],["2017-09-18",61.5958,61.828,59.8492,60.1,225600.0],["2017-09-19",60.3973,61.7166,60.1093,61.5958,234900.0],["2017-09-20",61.5586,61.9581,60.5553,61.475,119200.0],["2017-09-21",61.9395,62.497,61.3264,62.1625,355400.0],["2017-09-22",62.4598,64.8753,62.4598,64.4201,297200.0],["2017-09-25",64.1228,65.5628,63.8534,64.6802,319600.0],["2017-09-26",64.7731,66.975,64.7731,66.687,548700.0],["2017-09-27",67.0121,67.616,65.9902,67.0772,797500.0],["2017-09-28",66.6591,67.1608,65.089,66.9378,354200.0],["2017-09-29",66.9192,67.4859,65.2284,67.3187,527000.0],["2017-10-02",67.4023,68.4707,65.9716,68.3128,416300.0],["2017-10-03",69.1211,70.0687,68.2849,68.7123,417600.0],["2017-10-04",68.7587,69.567,67.681,68.3871,207800.0],["2017-10-05",68.2756,68.3871,66.8077,67.5231,308100.0],["2017-10-06",67.0586,67.9133,66.1202,66.6312,278100.0],["2017-10-09",66.6312,67.2537,65.6093,65.7951,177400.0],["2017-10-10",66.1853,66.9378,65.7579,66.9378,180200.0],["2017-10-11",67.0307,67.0307,65.1912,65.4513,169500.0],["2017-10-12",65.5071,65.5071,63.8069,64.6802,293700.0],["2017-10-13",64.7824,65.4885,64.29,64.5502,137300.0],["2017-10-16",64.6895,65.2469,63.9556,64.513,125500.0],["2017-10-17",64.3922,65.6186,64.0856,65.2377,146700.0],["2017-10-18",65.3398,66.3711,64.6802,65.1912,140400.0],["2017-10-19",64.8939,64.8939,63.4724,64.3086,155300.0],["2017-10-20",64.7731,65.0797,64.0856,64.6988,177200.0],["2017-10-23",64.578,64.578,63.6304,64.1321,170200.0],["2017-10-24",64.5223,65.9995,63.7605,65.5721,200500.0],["2017-10-25",64.8939,66.3711,63.8162,65.4699,515000.0],["2017-10-26",69.6692,73.9428,68.2292,73.1439,1192700.0],["2017-10-27",73.6734,75.2528,72.8094,72.893,574600.0],["2017-10-30",72.4378,73.7106,71.3229,73.0417,318600.0],["2017-10-31",73.1438,74.3887,72.3169,72.9952,311500.0],["2017-11-01",73.3947,74.0543,71.9082,73.6734,261000.0],["2017-11-02",73.8592,76.1818,73.2553,74.7418,396700.0],["2017-11-03",74.909,75.5315,74.045,74.6582,227200.0],["2017-11-06",74.9183,76.3119,74.6675,75.2806,191400.0],["2017-11-07",75.2528,75.8288,73.3482,73.5712,225500.0],["2017-11-08",73.2925,74.4352,72.6143,73.692,216900.0],["2017-11-09",73.8685,75.5036,72.2334,72.3634,374300.0],["2017-11-10",72.2798,74.6117,71.9825,73.98,447900.0],["2017-11-13",72.0382,73.6919,71.6016,72.0197,409400.0],["2017-11-14",71.7688,72.5028,70.5704,71.9082,416500.0],["2017-11-15",71.7967,73.0788,70.8584,72.1683,233100.0],["2017-11-16",72.2427,72.6886,71.3415,71.7782,311200.0],["2017-11-17",71.9454,72.4378,71.2579,71.5459,304600.0],["2017-11-20",71.4716,73.181,70.3288,73.1067,340800.0],["2017-11-21",73.2274,73.2274,71.7595,72.8744,343800.0],["2017-11-22",73.1717,73.404,72.159,72.7351,147600.0],["2017-11-24",73.0417,73.9428,72.0197,72.958,103800.0],["2017-11-27",72.7908,73.9149,72.1404,72.9766,216100.0],["2017-11-28",73.1903,75.4572,72.9673,75.355,260600.0],["2017-11-29",75.6709,78.4766,75.6709,77.4825,300400.0],["2017-11-30",77.6409,78.1627,75.3392,75.507,181500.0],["2017-12-01",75.479,75.9263,72.6835,75.4976,180500.0],["2017-12-04",76.4109,77.7341,75.9356,76.8675,223700.0],["2017-12-05",77.1097,77.1097,75.3951,75.4697,243900.0],["2017-12-06",75.7213,75.7213,74.0626,74.1931,158700.0],["2017-12-07",74.2863,75.5536,74.2863,74.9106,101000.0],["2017-12-08",75.1342,76.0009,73.9229,75.5536,112600.0],["2017-12-11",75.4697,75.507,74.5192,75.1342,82500.0],["2017-12-12",75.1342,75.302,72.991,73.0376,149300.0],["2017-12-13",73.2053,73.2799,71.8448,72.7115,169200.0],["2017-12-14",73.0749,73.3078,69.0027,69.6736,231500.0],["2017-12-15",69.7389,71.761,69.6457,70.9316,388100.0],["2017-12-18",71.6585,73.9415,71.6585,72.7022,240300.0],["2017-12-19",72.991,72.991,70.1675,70.3819,147100.0],["2017-12-20",70.7173,71.4628,70.2607,70.9969,123300.0],["2017-12-21",70.913,71.3137,69.9439,70.4098,170300.0],["2017-12-22",70.3539,70.3539,68.5648,69.7389,140200.0],["2017-12-26",69.2637,70.0091,68.6393,69.655,192800.0],["2017-12-27",69.5059,70.0371,67.8473,68.0523,606400.0],["2017-12-28",67.987,68.6766,67.167,67.8472,175800.0],["2017-12-29",67.8379,68.4995,66.0861,66.1327,154300.0],["2018-01-02",66.2911,67.8007,66.2911,67.5677,319100.0],["2018-01-03",67.3254,67.6515,66.1979,67.4279,193700.0],["2018-01-04",67.5677,68.9561,66.4402,68.2479,330900.0],["2018-01-05",68.397,71.4907,68.3132,71.1926,289900.0],["2018-01-08",71.5653,73.4942,71.2298,73.2053,183900.0],["2018-01-09",73.6992,74.9292,72.1244,74.0999,283100.0],["2018-01-10",73.9788,74.9292,73.0003,73.0656,222500.0],["2018-01-11",73.1214,75.5629,72.8326,75.1063,187400.0],["2018-01-12",75.3392,77.762,75.1156,76.8488,152600.0],["2018-01-16",77.7247,78.2466,73.8203,74.249,206900.0],["2018-01-17",74.5472,74.5472,72.8978,73.2985,143000.0],["2018-01-18",73.1681,73.7831,72.2362,72.7394,146000.0],["2018-01-19",73.0096,74.5938,72.1337,74.0626,123700.0],["2018-01-22",74.0813,75.3299,73.9322,75.3299,118400.0],["2018-01-23",74.9665,75.6188,72.4599,73.6526,181900.0],["2018-01-24",73.8949,74.6497,72.8978,73.9788,147400.0],["2018-01-25",74.454,74.6776,72.9258,73.839,90900.0],["2018-01-26",74.0999,75.1156,73.4756,74.8174,103400.0],["2018-01-29",74.5472,75.4697,74.0626,74.2583,116100.0],["2018-01-30",74.1838,74.4913,73.0376,73.9228,180400.0],["2018-01-31",74.4074,74.7429,71.8821,73.1028,249200.0],["2018-02-01",72.8047,72.8047,70.4844,71.8355,217000.0],["2018-02-02",71.4348,71.4348,67.1297,67.2695,258500.0],["2018-02-05",66.757,67.605,62.7035,63.0017,369000.0],["2018-02-06",61.7437,66.7011,61.2032,66.5334,334500.0],["2018-02-07",66.2911,69.5619,65.8345,67.8845,605300.0],["2018-02-08",69.8787,73.7738,69.7203,69.9253,695900.0],["2018-02-09",71.1833,72.6928,69.0121,71.8728,406300.0],["2018-02-12",72.3387,73.7085,70.1303,72.5251,256900.0],["2018-02-13",72.4226,72.5251,69.0959,70.0837,253500.0],["2018-02-14",69.5246,71.789,68.9655,71.323,201300.0],["2018-02-15",72.4785,72.758,70.0837,71.0528,164200.0],["2018-02-16",70.9689,72.2455,70.065,70.913,147300.0],["2018-02-20",70.5123,72.2549,69.3755,69.5059,189600.0],["2018-02-21",69.8507,72.1989,69.45,69.5525,197200.0],["2018-02-22",69.8973,70.7173,69.0121,69.9812,192800.0],["2018-02-23",70.4564,70.7639,69.1146,70.4937,132400.0],["2018-02-26",70.941,70.941,69.5339,70.2887,208800.0],["2018-02-27",70.4378,71.1273,67.4,67.4838,234900.0],["2018-02-28",67.4932,67.5306,64.3135,64.379,303000.0],["2018-03-01",64.6595,65.2207,62.0503,62.9388,508300.0],["2018-03-02",62.4338,64.8559,62.0316,64.4912,255100.0],["2018-03-05",64.0517,67.0817,63.528,66.7918,310000.0],["2018-03-06",67.2781,69.2981,66.8666,68.9053,205300.0],["2018-03-07",67.9888,68.8212,66.7357,68.5032,139400.0],["2018-03-08",68.6996,68.8679,67.5586,68.2975,348500.0],["2018-03-09",68.7931,70.1959,68.3349,69.6628,139200.0],["2018-03-12",69.4758,70.6167,69.2794,69.9715,159300.0],["2018-03-13",70.4204,71.1311,69.6441,69.8873,134100.0],["2018-03-14",70.8693,70.8693,68.9521,69.2514,140600.0],["2018-03-15",69.5132,69.5132,67.222,67.4932,124300.0],["2018-03-16",67.5774,68.737,67.3903,68.1291,317800.0],["2018-03-19",68.232,68.8305,66.6796,68.2507,150700.0],["2018-03-20",63.9675,63.9675,57.5053,61.1526,1890400.0],["2018-03-21",59.8246,60.9562,59.3289,59.9461,689400.0],["2018-03-22",59.198,61.1152,59.1232,60.6382,503300.0],["2018-03-23",60.8065,61.2928,59.5627,59.9087,333800.0],["2018-03-26",60.6289,60.9281,58.8333,59.9275,215700.0],["2018-03-27",59.9742,60.7317,58.216,58.5527,167000.0],["2018-03-28",58.7584,60.8533,58.2441,59.3196,238600.0],["2018-03-29",59.7404,61.4238,59.4785,61.1058,212000.0],["2018-04-02",60.7691,61.1151,55.85,56.7104,318000.0],["2018-04-03",56.9816,58.6743,56.4579,57.5146,211100.0],["2018-04-04",56.2989,59.862,56.2054,59.7217,191500.0],["2018-04-05",60.1706,60.4979,59.1793,59.5814,272600.0],["2018-04-06",59.1886,60.0584,57.4679,58.1506,249100.0],["2018-04-09",58.6182,59.1045,57.0283,57.047,271800.0],["2018-04-10",57.8326,59.4879,57.7391,59.2448,142100.0],["2018-04-11",58.1506,58.88,57.2247,57.8232,226800.0],["2018-04-12",57.9822,58.0944,56.8319,57.9822,145800.0],["2018-04-13",58.2721,58.2721,56.7758,57.4772,133300.0],["2018-04-16",58.2254,59.9649,57.7858,59.4973,158400.0],["2018-04-17",59.4972,60.7598,59.2728,60.6101,244400.0],["2018-04-18",60.5166,61.9568,60.3763,60.9842,395700.0],["2018-04-19",60.7224,61.9007,59.9742,60.4699,275600.0],["2018-04-20",60.5166,60.8533,59.0671,59.3944,282900.0],["2018-04-23",59.5066,61.4892,59.4973,60.9936,188700.0],["2018-04-24",61.2648,62.7798,60.395,60.4979,434400.0],["2018-04-25",60.6382,62.3122,59.7498,62.2654,448600.0],["2018-04-26",63.1819,66.1278,59.6656,60.2174,388500.0],["2018-04-27",60.2922,62.1626,59.1512,61.564,258700.0],["2018-04-30",61.7417,62.9949,60.9936,61.1151,270600.0],["2018-05-01",60.9281,62.6395,60.1799,62.1906,327700.0],["2018-05-02",62.2841,63.6776,61.2741,62.5741,311700.0],["2018-05-03",62.3496,63.6028,62.0503,63.1819,231000.0],["2018-05-04",63.0042,64.1545,62.4899,63.4625,174900.0],["2018-05-07",63.743,63.743,62.4338,63.2941,290600.0],["2018-05-08",63.3035,64.5099,62.6115,64.4164,181400.0],["2018-05-09",64.8372,65.0523,63.051,64.2387,187600.0],["2018-05-10",64.2855,64.3322,63.2474,63.6589,224600.0],["2018-05-11",63.5186,64.3135,63.4999,63.8179,125800.0],["2018-05-14",63.8366,65.3422,63.8366,64.9214,132100.0],["2018-05-15",64.5099,64.9681,64.1639,64.5379,181400.0],["2018-05-16",64.753,67.091,64.6969,66.5299,133000.0],["2018-05-17",66.6796,68.924,66.6796,67.9234,155100.0],["2018-05-18",68.0637,68.0637,66.4832,67.1659,135300.0],["2018-05-21",67.8018,68.4191,66.8292,66.9134,269700.0],["2018-05-22",67.2313,68.1572,64.884,65.0149,334100.0],["2018-05-23",64.7998,65.4825,64.0143,64.5473,261100.0],["2018-05-24",64.3977,65.5293,64.3977,65.2768,241300.0],["2018-05-25",65.2955,65.9033,65.2113,65.7163,189200.0],["2018-05-29",64.9401,65.9782,64.9401,65.3235,187000.0],["2018-05-30",65.6789,67.0443,65.4544,66.0997,124300.0],["2018-05-31",66.1561,66.8413,65.3019,65.9496,188300.0],["2018-06-01",66.5785,67.5641,66.0904,66.8976,149300.0],["2018-06-04",67.1698,68.0803,66.9164,67.151,169400.0],["2018-06-05",66.8694,68.2023,66.785,67.9395,129200.0],["2018-06-06",68.1836,68.8031,67.3763,68.5684,154800.0],["2018-06-07",68.6998,70.0045,67.9676,68.3431,139300.0],["2018-06-08",68.268,69.141,68.2586,68.9626,138300.0],["2018-06-11",69.0471,70.3143,69.0471,69.798,144300.0],["2018-06-12",69.967,70.3988,69.1222,69.4883,126500.0],["2018-06-13",69.4695,69.6948,67.2449,67.3669,175400.0],["2018-06-14",67.4983,67.6861,66.7474,66.7943,217100.0],["2018-06-15",66.5221,68.1178,66.3532,67.0196,264000.0],["2018-06-18",67.0196,68.8688,67.0196,68.4464,235300.0],["2018-06-19",67.9489,68.3619,67.5828,68.0803,192400.0],["2018-06-20",68.4745,68.9251,67.7048,68.7843,234100.0],["2018-06-21",69.0096,69.0096,68.2586,68.7749,143800.0],["2018-06-22",69.4976,71.328,69.4976,70.3236,222900.0],["2018-06-25",69.8731,69.8731,66.5784,66.8319,204300.0],["2018-06-26",66.8319,66.8319,65.208,65.5366,327600.0],["2018-06-27",65.4802,65.4802,63.0961,63.1242,261300.0],["2018-06-28",62.7488,62.7488,60.3458,61.2469,440400.0],["2018-06-29",61.2469,61.2939,59.0317,59.135,238500.0],["2018-07-02",58.4685,60.6462,57.7739,60.5429,569800.0],["2018-07-03",60.9559,63.0679,60.9559,62.4296,170500.0],["2018-07-05",63.143,65.8463,63.143,65.499,369300.0],["2018-07-06",65.377,66.7568,65.1986,65.8369,545900.0],["2018-07-09",66.1467,68.5121,65.9589,67.8081,377600.0],["2018-07-10",67.2918,67.7611,63.0585,64.0629,423000.0],["2018-07-11",63.2932,64.138,62.4202,63.0491,220200.0],["2018-07-12",62.9083,63.0491,61.1531,61.5004,218800.0],["2018-07-13",61.6505,62.0072,61.0404,61.6318,223100.0],["2018-07-16",61.7538,61.9509,60.3552,61.3689,165700.0],["2018-07-17",61.3126,63.6123,61.3126,62.6925,130200.0],["2018-07-18",60.0361,62.7957,59.3415,62.1762,313500.0],["2018-07-19",62.2607,63.8658,61.9509,63.6123,189100.0],["2018-07-20",63.5091,64.0253,62.5141,63.387,117000.0],["2018-07-23",63.3871,63.9784,62.9834,63.7531,75200.0],["2018-07-24",64.0629,64.4289,62.4015,62.8896,326600.0],["2018-07-25",62.0448,62.2231,59.3508,61.0592,310300.0],["2018-07-26",64.9546,68.4276,59.1631,60.9653,633400.0],["2018-07-27",61.613,65.1611,61.1437,64.7293,370900.0],["2018-07-30",65.2737,66.9539,64.9264,66.447,422000.0],["2018-07-31",66.616,66.9446,65.6492,65.6962,411900.0],["2018-08-01",65.6961,66.6066,64.7106,65.9496,696700.0],["2018-08-02",65.4052,66.9727,65.2081,65.6962,149300.0],["2018-08-03",65.4052,66.7005,65.4052,66.4095,189500.0],["2018-08-06",69.6666,72.4638,68.2493,71.9382,602900.0],["2018-08-07",72.323,74.9418,72.323,73.562,395300.0],["2018-08-08",73.5808,73.6277,72.614,72.7266,232700.0],["2018-08-09",72.98,72.9894,71.4688,71.5721,141900.0],["2018-08-10",71.4219,72.2948,70.5302,71.497,235800.0],["2018-08-13",71.6378,71.9757,69.9857,70.4081,200900.0],["2018-08-14",70.6428,72.032,70.6428,71.3186,190100.0],["2018-08-15",71.0746,72.4544,70.1547,72.0226,264100.0],["2018-08-16",72.9143,73.975,71.9194,72.2948,177200.0],["2018-08-17",72.492,73.7404,71.7129,73.4588,222300.0],["2018-08-20",73.6277,75.0075,73.6277,74.4819,188800.0],["2018-08-21",74.9512,76.1809,74.6978,75.1671,292200.0],["2018-08-22",75.4112,75.8523,74.679,75.3173,162500.0],["2018-08-23",75.4487,75.5801,73.9093,75.0826,214000.0],["2018-08-24",74.9982,75.383,73.6559,73.7122,97500.0],["2018-08-27",74.1534,75.0545,73.8154,74.6602,231800.0],["2018-08-28",74.9982,75.4769,74.2566,75.0357,96400.0],["2018-08-29",74.9418,74.9418,73.0927,73.5526,115200.0],["2018-08-30",73.4963,73.4963,71.8067,72.2291,117100.0],["2018-08-31",71.956,72.8319,71.7959,72.6059,120200.0],["2018-09-04",72.8036,72.8696,71.2214,72.3704,350800.0],["2018-09-05",72.1726,73.0297,70.3361,70.5338,335300.0],["2018-09-06",70.5338,70.92,69.3377,69.4884,256900.0],["2018-09-07",69.3,69.8368,67.8684,68.5748,458500.0],["2018-09-10",68.7726,69.7804,68.1981,69.5543,300800.0],["2018-09-11",69.5732,70.4773,68.9986,70.1477,187100.0],["2018-09-12",70.0723,70.0723,67.9626,68.0757,365000.0],["2018-09-13",68.5277,70.1665,68.5277,69.5449,244200.0],["2018-09-14",69.4507,71.2779,68.6125,70.7975,144300.0],["2018-09-17",70.7975,71.0989,69.0081,69.0834,116300.0],["2018-09-18",68.5842,69.3283,67.6989,67.7554,519100.0],["2018-09-19",67.6801,69.8557,67.6801,68.5466,444700.0],["2018-09-20",68.9233,69.931,68.3864,69.2247,490200.0],["2018-09-21",68.9704,69.3471,66.5593,66.7759,854400.0],["2018-09-24",66.4934,66.4934,64.4778,65.1277,301700.0],["2018-09-25",65.3443,65.3443,63.5549,63.7809,426900.0],["2018-09-26",64.0635,64.1482,61.9914,62.1892,264500.0],["2018-09-27",62.2834,62.613,61.3416,61.8219,265900.0],["2018-09-28",61.7936,62.0762,60.8895,61.1249,237700.0],["2018-10-01",61.4357,62.8956,60.8895,60.9742,312700.0],["2018-10-02",60.9837,61.8501,59.7687,59.8158,291100.0],["2018-10-03",59.844,59.844,58.5914,58.7704,403000.0],["2018-10-04",58.6197,58.7327,56.7077,57.2352,380400.0],["2018-10-05",57.0751,57.4989,54.9277,55.9825,407900.0],["2018-10-08",55.6529,56.849,55.6529,56.1426,288200.0],["2018-10-09",56.0296,56.736,54.7205,55.2385,309500.0],["2018-10-10",55.182,55.7659,54.1742,54.4097,331400.0],["2018-10-11",53.967,54.6734,52.6767,52.7238,312800.0],["2018-10-12",53.4584,53.5714,50.6894,51.8102,272300.0],["2018-10-15",51.9326,52.752,51.8102,52.2623,502700.0],["2018-10-16",52.3753,53.0252,51.2734,52.931,534800.0],["2018-10-17",52.8462,53.6656,51.5277,52.2058,305500.0],["2018-10-18",51.8667,51.8667,49.9454,50.2562,349600.0],["2018-10-19",50.0961,51.1132,49.9736,50.3221,223800.0],["2018-10-22",50.3598,51.0944,49.7193,50.0678,190700.0],["2018-10-23",49.5686,52.3659,49.3614,52.0362,600200.0],["2018-10-24",52.1399,54.146,51.8761,51.9232,556000.0],["2018-10-25",49.9171,57.1221,49.9171,53.2606,658400.0],["2018-10-26",53.3548,56.1803,53.3077,54.2024,530500.0],["2018-10-29",56.3027,56.962,54.4662,55.6623,481100.0],["2018-10-30",55.3515,55.6811,54.4002,55.0878,377200.0],["2018-10-31",55.7282,55.7282,52.9498,54.3814,420800.0],["2018-11-01",54.5698,56.5288,54.2966,56.3969,307200.0],["2018-11-02",56.8208,57.1787,55.2291,55.5775,482600.0],["2018-11-05",55.5587,55.7188,53.5808,54.2966,259700.0],["2018-11-06",53.6939,54.259,52.6296,53.0346,388800.0],["2018-11-07",52.9498,53.8917,51.5842,53.6185,271300.0],["2018-11-08",53.4584,54.598,53.1099,54.4662,150300.0],["2018-11-09",54.2307,54.7299,53.223,53.3548,292800.0],["2018-11-12",53.2983,54.8429,52.7426,54.0047,170600.0],["2018-11-13",54.0706,55.5116,52.8933,52.931,355200.0],["2018-11-14",53.4961,54.9653,53.4961,53.8257,228200.0],["2018-11-15",53.5903,53.6468,51.895,53.1664,246300.0],["2018-11-16",52.6955,52.6955,51.4523,52.2434,280300.0],["2018-11-19",52.1775,53.9011,51.7443,53.4302,271700.0],["2018-11-20",52.2905,55.1914,52.2905,52.8933,272500.0],["2018-11-21",53.27,55.0595,52.9404,53.7975,205500.0],["2018-11-23",53.6091,54.9183,53.1476,54.259,104700.0],["2018-11-26",54.6451,55.3892,53.9105,54.8806,237200.0],["2018-11-27",54.5698,54.9183,53.8257,53.9105,169700.0],["2018-11-28",54.1083,54.3437,52.2999,54.0988,232800.0],["2018-11-29",53.9482,54.3437,52.5543,52.7144,195500.0],["2018-11-30",52.44,53.4051,51.9479,53.178,303000.0],["2018-12-03",53.7363,53.8025,52.5346,52.6387,205300.0],["2018-12-04",52.3737,53.2537,49.1281,50.4718,335100.0],["2018-12-06",49.6959,51.6924,49.1092,50.4529,401700.0],["2018-12-07",50.3109,51.2382,49.412,49.658,261400.0],["2018-12-10",49.7811,49.7811,47.4344,48.2198,280500.0],["2018-12-11",48.7307,49.535,47.9075,48.1535,158200.0],["2018-12-12",48.4847,48.8254,47.529,47.8224,300000.0],["2018-12-13",47.7561,48.6834,47.2357,47.3682,300900.0],["2018-12-14",47.0654,48.4374,47.0654,47.9075,217600.0],["2018-12-17",47.9548,49.8662,47.6994,48.655,289300.0],["2018-12-18",48.6172,49.8662,48.2009,48.2576,265500.0],["2018-12-19",48.2671,49.9798,47.2168,47.5196,236000.0],["2018-12-20",47.5101,48.4658,47.1695,47.9927,205800.0],["2018-12-21",47.9927,50.3299,46.7058,47.0465,492300.0],["2018-12-24",47.1032,47.425,46.157,46.6774,103500.0],["2018-12-26",46.6774,48.4847,46.0718,48.4658,152000.0],["2018-12-27",48.04,48.9673,47.0748,48.9673,174700.0],["2018-12-28",49.043,50.169,48.3806,49.431,164800.0],["2018-12-31",49.6864,50.1122,48.3428,49.8851,154400.0],["2019-01-02",49.412,51.5032,49.412,51.3423,208800.0],["2019-01-03",51.0301,51.7114,49.7716,50.8125,143300.0],["2019-01-04",51.418,52.8468,51.1152,52.4683,166000.0],["2019-01-07",52.6387,54.7014,51.5505,54.1526,177500.0],["2019-01-08",54.0958,55.2029,52.6292,54.815,257700.0],["2019-01-09",55.5057,56.8588,55.3638,56.4993,213000.0],["2019-01-10",56.0451,56.31,54.4081,55.7517,168300.0],["2019-01-11",55.7612,56.8115,55.307,56.698,143400.0],["2019-01-14",56.1397,57.0008,55.4395,55.7896,199400.0],["2019-01-15",55.8558,56.1302,54.4649,56.1208,133300.0],["2019-01-16",55.9789,56.8683,55.6761,56.8305,137000.0],["2019-01-17",56.6696,57.5591,56.5371,57.19,108000.0],["2019-01-18",57.436,58.2119,57.0386,58.0795,135000.0],["2019-01-22",57.7199,58.1268,56.8115,57.9091,161500.0],["2019-01-23",58.0511,58.0984,56.0356,56.6034,133800.0],["2019-01-24",56.6791,57.3225,56.2249,56.8115,71500.0],["2019-01-25",57.2279,58.5147,56.8399,57.1333,171400.0],["2019-01-28",56.7358,57.8997,56.4709,57.7199,71300.0],["2019-01-29",58.0132,58.0132,56.944,56.9913,99500.0],["2019-01-30",57.3509,58.0511,56.7926,57.7294,114300.0],["2019-01-31",57.7388,58.5337,57.1427,57.7483,157200.0],["2019-02-01",57.7672,58.1457,57.0954,57.6347,239800.0],["2019-02-04",57.3509,58.6567,56.7169,58.562,177000.0],["2019-02-05",57.2752,59.5367,55.6193,58.9973,296900.0],["2019-02-06",59.3853,59.6691,57.5685,58.2025,197600.0],["2019-02-07",57.947,57.947,54.2189,54.7677,172600.0],["2019-02-08",54.7014,55.2313,53.4619,53.7458,151300.0],["2019-02-11",53.7931,54.7109,52.9604,54.6447,93800.0],["2019-02-12",54.7582,56.6034,54.6636,56.575,142400.0],["2019-02-13",57.067,57.2562,55.3638,56.4614,199600.0],["2019-02-14",56.2816,57.1522,55.4206,56.2533,183000.0],["2019-02-15",56.7264,58.5242,56.3668,58.4485,124800.0],["2019-02-19",58.1268,58.9122,57.5874,58.2498,153700.0],["2019-02-20",58.3728,60.5775,58.3728,60.2369,162000.0],["2019-02-21",61.5805,61.5805,58.3728,58.7229,204900.0],["2019-02-22",58.8365,60.1328,58.5526,59.6313,130200.0],["2019-02-25",59.7448,60.9182,59.2906,59.5083,131200.0],["2019-02-26",59.3663,59.9246,58.6945,59.4799,94300.0],["2019-02-27",59.4042,60.6532,59.1676,59.3001,139900.0],["2019-02-28",59.2906,59.8702,58.3309,59.0816,131300.0],["2019-03-01",59.5377,60.6018,58.3689,59.0151,103700.0],["2019-03-04",60.9724,61.1244,59.0341,59.2526,193000.0],["2019-03-05",59.3381,60.3738,58.521,60.3548,202600.0],["2019-03-06",60.3928,60.4308,58.8345,58.844,163000.0],["2019-03-07",58.5685,58.92,57.1717,57.7323,152300.0],["2019-03-08",57.4188,57.8369,56.7917,57.5328,117900.0],["2019-03-11",57.5898,58.9865,57.3142,58.3214,162300.0],["2019-03-12",58.445,58.882,58.1409,58.426,92600.0],["2019-03-13",58.521,59.4426,58.521,58.9105,200100.0],["2019-03-14",58.654,58.9296,58.2454,58.2644,112900.0],["2019-03-15",58.6065,59.3666,58.0934,58.3499,449700.0],["2019-03-18",58.3784,59.4997,58.0934,59.1861,151900.0],["2019-03-19",59.6707,59.9652,58.54,58.749,96900.0],["2019-03-20",58.749,59.8417,58.0364,58.5115,140200.0],["2019-03-21",58.4069,60.0032,58.4069,59.8702,148100.0],["2019-03-22",59.5377,59.5377,57.2667,57.3333,152100.0],["2019-03-25",57.4188,58.8915,56.9437,58.4355,131800.0],["2019-03-26",58.73,59.6612,58.3689,58.9295,131700.0],["2019-03-27",59.1576,60.9249,58.54,60.5923,120100.0],["2019-03-28",60.8109,61.9416,60.4878,61.1149,255000.0],["2019-03-29",61.381,62.5307,61.0959,61.476,157400.0],["2019-04-01",62.0651,63.6614,61.8561,63.1863,157700.0],["2019-04-02",63.0913,63.0913,61.4,62.3882,163400.0],["2019-04-03",62.8537,65.4382,62.8537,64.355,242700.0],["2019-04-04",64.2885,66.3694,64.07,65.5522,118400.0],["2019-04-05",65.6567,66.0083,63.8989,64.2885,195600.0],["2019-04-08",64.0794,65.8753,64.0794,65.3527,93100.0],["2019-04-09",65.1626,65.5522,64.564,64.9346,118700.0],["2019-04-10",65.4667,66.2648,64.4405,65.9798,111600.0],["2019-04-11",66.0273,66.5974,65.4477,66.0083,149100.0],["2019-04-12",66.5119,67.8991,66.2839,66.9775,178400.0],["2019-04-15",66.9775,67.0915,65.8468,65.9893,109000.0],["2019-04-16",66.5879,68.6688,66.4074,68.5643,175600.0],["2019-04-17",68.6213,69.5524,67.6331,68.4977,167900.0],["2019-04-18",68.2887,68.7828,67.6426,68.5643,84900.0],["2019-04-22",68.4027,68.6213,65.8183,66.3979,139300.0],["2019-04-23",66.6354,69.2579,65.8278,68.9538,215600.0],["2019-04-24",69.2104,71.7283,68.5358,70.9397,262100.0],["2019-04-25",71.3673,73.6382,68.4883,72.5075,253000.0],["2019-04-26",72.2414,75.7666,71.6428,75.491,270600.0],["2019-04-29",75.3485,75.4625,73.4101,74.0087,192900.0],["2019-04-30",74.2463,74.5979,72.9446,74.4078,194100.0],["2019-05-01",74.8449,75.4055,73.2961,73.6097,198000.0],["2019-05-02",73.6857,73.8947,72.3934,73.011,100000.0],["2019-05-03",73.3056,74.5788,73.0396,74.1228,122300.0],["2019-05-06",73.6382,77.5814,72.593,75.8901,217000.0],["2019-05-07",75.377,76.0896,74.5788,75.434,208400.0],["2019-05-08",75.2535,75.8521,74.5313,74.6358,104800.0],["2019-05-09",73.8377,74.4268,72.5265,73.9898,147200.0],["2019-05-10",73.8852,74.5123,72.498,74.0943,116100.0],["2019-05-13",73.0206,73.4101,70.7211,71.9754,140000.0],["2019-05-14",72.289,73.1441,71.1487,72.9066,181900.0],["2019-05-15",72.4125,73.6762,71.7473,73.3341,134300.0],["2019-05-16",73.5241,74.2463,72.878,73.8567,131500.0],["2019-05-17",73.2676,73.8472,72.669,72.783,89500.0],["2019-05-20",72.0039,72.593,70.8922,71.5858,186400.0],["2019-05-21",72.0989,73.5242,71.4813,73.5147,109500.0],["2019-05-22",72.859,73.8092,71.5098,72.1844,120600.0],["2019-05-23",71.6998,72.2699,70.5026,71.8328,128400.0],["2019-05-24",72.422,73.4386,71.9944,72.669,104400.0],["2019-05-28",72.7355,73.8377,71.8804,71.9564,148700.0],["2019-05-29",71.2057,71.2627,68.7828,70.7877,133400.0],["2019-05-30",70.9492,71.8424,70.8637,71.7759,161500.0],["2019-05-31",69.6687,70.1454,66.5795,68.8297,269100.0],["2019-06-03",69.1062,72.6816,69.1062,72.0142,131700.0],["2019-06-04",72.7484,75.3799,72.3479,75.0938,125700.0],["2019-06-05",74.8936,75.2655,71.4326,71.8426,202300.0],["2019-06-06",71.8426,72.8437,70.708,72.51,169900.0],["2019-06-07",72.9009,73.5397,71.6424,71.7186,193700.0],["2019-06-10",71.6138,73.0058,71.6138,72.8723,131500.0],["2019-06-11",73.5683,75.2941,73.3776,73.6255,158000.0],["2019-06-12",73.8353,74.0355,71.671,74.0069,116500.0],["2019-06-13",74.3311,74.5504,72.6626,74.1785,116100.0],["2019-06-14",74.1309,75.1797,73.4921,73.74,129800.0],["2019-06-17",74.0641,75.6468,74.0546,74.6076,96200.0],["2019-06-18",74.846,76.1808,74.3788,74.7315,161100.0],["2019-06-19",74.6553,75.0653,73.0344,74.5599,144900.0],["2019-06-20",75.3704,75.399,73.8639,74.8364,145600.0],["2019-06-21",74.7506,75.5134,73.883,74.0641,344300.0],["2019-06-24",74.3502,74.4741,73.1011,73.1393,102500.0],["2019-06-25",73.1393,74.0069,71.6424,72.3861,132900.0],["2019-06-26",72.4623,74.3597,72.243,73.5302,190900.0],["2019-06-27",73.8067,76.6194,73.8067,76.5049,148600.0],["2019-06-28",76.5812,78.5549,76.3524,78.0782,493800.0],["2019-07-01",79.5179,80.4332,78.1163,78.6979,215700.0],["2019-07-02",78.5358,78.6693,76.9722,77.9256,117900.0],["2019-07-03",78.1067,79.1365,77.0007,78.4881,68400.0],["2019-07-05",77.9733,79.5274,77.3535,77.7158,85200.0],["2019-07-08",77.4203,78.183,76.3143,76.6194,96600.0],["2019-07-09",77.0866,77.9447,76.2475,77.4012,147500.0],["2019-07-10",77.9161,78.3165,76.4478,76.4954,133500.0],["2019-07-11",76.7052,77.7635,76.2857,76.7719,238900.0],["2019-07-12",76.9817,79.0316,76.9817,77.754,193600.0],["2019-07-15",78.0114,78.1067,76.3047,77.8589,175500.0],["2019-07-16",77.4107,78.8504,76.5431,78.4881,122700.0],["2019-07-17",78.6407,79.4797,78.183,79.0507,155900.0],["2019-07-18",78.8886,79.556,78.2688,78.736,147700.0],["2019-07-19",78.6693,80.3664,78.6693,79.4606,121400.0],["2019-07-22",79.9088,80.8813,79.3272,79.4606,142100.0],["2019-07-23",80.2902,82.6452,80.1567,81.7299,207700.0],["2019-07-24",81.5583,84.1516,80.2806,83.8942,254200.0],["2019-07-25",84.1421,84.4472,82.3306,82.9884,292700.0],["2019-07-26",83.3221,84.8,82.5022,82.6833,299600.0],["2019-07-29",83.1314,85.6676,82.6642,84.6093,333900.0],["2019-07-30",83.4461,83.694,80.6239,81.3771,296100.0],["2019-07-31",81.1006,81.9778,79.4034,80.0518,247700.0],["2019-08-01",80.0518,81.339,76.7052,78.6693,160200.0],["2019-08-02",78.6026,79.9279,76.8291,78.1258,265600.0],["2019-08-05",76.4668,77.7826,75.4562,77.63,245000.0],["2019-08-06",78.2498,79.0316,77.3917,78.7074,123700.0],["2019-08-07",78.1544,78.9363,76.8196,77.2105,212700.0],["2019-08-08",77.5251,78.9935,77.0866,78.9172,207600.0],["2019-08-09",78.9172,78.9553,77.4107,77.6872,129500.0],["2019-08-12",77.9256,78.2116,76.2857,76.8101,110100.0],["2019-08-13",76.505,80.3283,76.505,78.9935,202700.0],["2019-08-14",77.1533,77.4679,73.883,74.1213,209200.0],["2019-08-15",74.6171,74.6171,70.8319,72.0809,199500.0],["2019-08-16",72.4909,75.0462,71.7282,74.2834,158000.0],["2019-08-19",75.3227,75.7899,74.7983,75.3322,226000.0],["2019-08-20",74.989,75.1511,73.8162,74.3025,89600.0],["2019-08-21",75.1701,75.1701,73.3776,73.5206,159100.0],["2019-08-22",73.7972,74.0641,72.9105,73.473,118700.0],["2019-08-23",71.7187,73.5111,68.925,69.1729,281900.0],["2019-08-26",70.1168,71.2515,68.9441,70.8796,133600.0],["2019-08-27",71.4803,71.4803,70.1168,70.4696,196900.0],["2019-08-28",70.2408,72.1858,70.2408,71.3945,252100.0],["2019-08-29",72.243,73.883,71.6519,72.2335,192400.0],["2019-08-30",72.7599,73.3436,71.2191,71.5062,144900.0],["2019-09-03",70.5779,71.4009,69.6688,69.9846,239700.0],["2019-09-04",70.9894,72.2622,70.4152,71.755,155400.0],["2019-09-05",72.8364,75.2576,72.4632,74.224,146600.0],["2019-09-06",74.1379,75.0566,73.3532,73.803,115900.0],["2019-09-09",74.2336,77.6883,74.157,77.3438,299800.0],["2019-09-10",76.9132,82.5116,76.1763,82.3489,222300.0],["2019-09-11",82.1383,84.7605,80.0999,84.6169,305500.0],["2019-09-12",84.3299,84.9519,82.0618,84.014,229500.0],["2019-09-13",84.215,85.172,82.8944,83.124,198900.0],["2019-09-16",82.1957,83.4781,81.4493,82.9709,101600.0],["2019-09-17",82.301,83.5547,81.7555,83.0379,114800.0],["2019-09-18",83.2101,83.2101,81.3344,82.5594,219700.0],["2019-09-19",82.8274,83.5643,81.7555,82.0235,135600.0],["2019-09-20",82.0714,83.1719,81.4876,82.4542,258900.0],["2019-09-23",81.9086,85.3634,81.9086,84.6648,148800.0],["2019-09-24",85.6505,86.751,83.4877,84.8083,267600.0],["2019-09-25",85.239,86.8754,84.3011,86.55,196200.0],["2019-09-26",86.129,86.5214,85.1433,85.6314,238900.0],["2019-09-27",85.9567,86.9807,85.306,86.5405,236400.0],["2019-09-30",86.5405,88.8851,86.5405,88.3396,191400.0],["2019-10-01",88.3109,90.2153,85.3825,85.727,318200.0],["2019-10-02",84.9519,84.9519,82.6168,83.6408,147400.0],["2019-10-03",82.9422,83.4973,80.8943,81.8895,141000.0],["2019-10-04",82.0618,82.8561,80.2818,82.8465,138600.0],["2019-10-07",81.8129,83.0666,81.5641,81.6215,177500.0],["2019-10-08",80.7029,80.7029,78.9133,79.3726,181400.0],["2019-10-09",80.2531,81.3536,79.6502,80.1956,156900.0],["2019-10-10",80.387,82.9231,80.1957,82.3584,166800.0],["2019-10-11",83.9662,86.1386,82.4733,85.0763,305600.0],["2019-10-14",84.7796,84.7796,83.2484,83.9279,112100.0],["2019-10-15",84.2246,86.5309,83.8609,85.6122,174100.0],["2019-10-16",85.6792,87.6027,84.7988,86.9616,101200.0],["2019-10-17",87.1242,87.8707,86.3299,87.775,119700.0],["2019-10-18",87.2104,88.6076,86.5405,88.4066,118700.0],["2019-10-21",89.4402,90.8182,89.3636,90.4928,121800.0],["2019-10-22",89.8134,89.9569,86.9807,87.4975,245800.0],["2019-10-23",87.4688,90.3589,87.4496,89.8517,150600.0],["2019-10-24",93.7753,104.3022,91.8709,100.4838,523100.0],["2019-10-25",100.6561,100.9623,96.9047,97.5842,210000.0],["2019-10-28",98.2827,100.3785,98.2827,99.211,258000.0],["2019-10-29",99.0579,99.5938,98.321,98.8761,184800.0],["2019-10-30",98.2445,99.2493,96.3496,97.2109,130900.0],["2019-10-31",97.1056,97.6128,94.5792,95.1629,120100.0],["2019-11-01",95.6989,97.4119,95.2204,96.7037,186600.0],["2019-11-04",98.0244,98.0244,95.9955,96.943,191900.0],["2019-11-05",97.5363,99.0483,96.3113,96.3687,113900.0],["2019-11-06",96.0147,96.0817,94.9046,95.3831,129100.0],["2019-11-07",96.6558,97.5076,94.5983,95.0481,100100.0],["2019-11-08",95.1534,95.4118,93.6509,94.3591,98300.0],["2019-11-11",93.3542,96.2731,93.3542,94.761,82800.0],["2019-11-12",95.0577,96.6559,94.6079,94.6653,99600.0],["2019-11-13",93.5361,95.0098,93.249,94.7227,244600.0],["2019-11-14",96.5123,99.0962,96.273,97.4693,201800.0],["2019-11-15",98.1105,98.6464,96.6559,97.0291,236800.0],["2019-11-18",97.4789,98.2444,96.2348,98.0722,130700.0],["2019-11-19",97.8234,98.4646,96.5314,97.8425,109900.0],["2019-11-20",97.5554,98.2253,95.8137,97.3257,152800.0],["2019-11-21",98.5698,98.8856,97.1056,98.3784,139800.0],["2019-11-22",98.9143,98.9143,96.6463,97.498,179200.0],["2019-11-25",97.8999,101.125,97.6798,100.3785,183500.0],["2019-11-26",100.5317,101.7375,99.3354,101.0771,133800.0],["2019-11-27",101.0963,102.3308,100.6178,101.8331,73400.0],["2019-11-29",101.5453,101.6125,98.9256,98.9256,48900.0],["2019-12-02",99.0887,99.6644,97.9084,98.273,152400.0],["2019-12-03",96.9967,97.0831,95.874,96.4498,289900.0],["2019-12-04",97.1023,99.8564,96.7185,96.8816,219900.0],["2019-12-05",97.6781,98.8584,95.7493,95.8165,287700.0],["2019-12-06",97.4766,100.173,97.3902,99.4437,199800.0],["2019-12-09",98.6761,99.223,98.4649,98.7528,129500.0],["2019-12-10",98.4554,99.5493,97.9948,98.9927,108400.0],["2019-12-11",98.8584,102.6104,98.5129,102.4377,131000.0],["2019-12-12",102.169,105.662,101.9963,104.8367,178700.0],["2019-12-13",104.8175,104.8175,101.0463,101.3822,101800.0],["2019-12-16",102.1402,102.5145,99.2038,99.2518,133400.0],["2019-12-17",99.3766,100.6049,98.5897,100.2978,101400.0],["2019-12-18",101.0271,101.4589,99.7412,100.8832,204800.0],["2019-12-19",101.0367,101.6413,100.0483,100.8352,266200.0],["2019-12-20",100.9983,101.766,99.415,99.914,388900.0],["2019-12-23",99.5301,99.7124,96.0084,96.1619,147000.0],["2019-12-24",96.2003,97.6013,95.471,97.1503,55100.0],["2019-12-26",97.0064,97.2271,95.2215,96.3155,67300.0],["2019-12-27",96.3826,97.2654,95.4326,96.7568,99900.0],["2019-12-30",96.6513,96.7664,94.8088,95.7493,89700.0],["2019-12-31",95.4422,96.9488,95.4422,95.9604,110200.0],["2020-01-02",96.5649,97.2463,95.1639,96.5553,269300.0],["2020-01-03",94.0796,96.2962,92.4578,95.0871,169700.0],["2020-01-06",93.9356,94.828,93.2159,93.9548,233800.0],["2020-01-07",93.7437,94.022,92.9568,93.2351,218100.0],["2020-01-08",92.9664,94.425,92.3907,92.4674,153900.0],["2020-01-09",94.2235,94.2235,92.1604,92.9568,211400.0],["2020-01-10",92.8417,94.022,92.3811,93.5806,137100.0],["2020-01-13",93.3982,96.9488,92.8992,96.92,179600.0],["2020-01-14",96.8912,97.5245,95.9028,96.2962,293300.0],["2020-01-15",96.0947,96.6897,94.9048,95.5286,276400.0],["2020-01-16",96.2387,98.3306,96.0947,97.8124,139800.0],["2020-01-17",98.273,98.7144,97.371,98.4649,145100.0],["2020-01-21",97.9468,99.1943,97.8316,98.724,374500.0],["2020-01-22",98.724,99.223,98.1195,98.7432,322700.0],["2020-01-23",98.417,99.9715,97.1599,99.77,214100.0],["2020-01-24",99.77,99.77,97.5054,98.6473,161400.0],["2020-01-27",96.469,100.4705,96.2483,99.7988,204300.0],["2020-01-28",100.4225,101.3725,99.4437,100.269,147400.0],["2020-01-29",100.7584,101.267,99.722,100.221,135400.0],["2020-01-30",99.3094,100.4033,98.4745,99.9619,117600.0],["2020-01-31",99.8372,100.4321,96.4977,96.6993,212000.0],["2020-02-03",97.6973,99.0215,97.2079,97.6685,232700.0],["2020-02-04",99.2518,99.6069,97.1791,97.419,177800.0],["2020-02-05",101.4781,101.7948,92.9664,95.7877,443900.0],["2020-02-06",95.7876,96.2962,88.8593,89.5598,614600.0],["2020-02-07",90.0012,91.076,89.3103,90.7018,345200.0],["2020-02-10",90.6922,91.9204,90.03,91.4119,206100.0],["2020-02-11",92.4866,94.1275,91.1528,93.072,216400.0],["2020-02-12",93.878,94.6169,91.5462,92.0548,162300.0],["2020-02-13",91.6038,94.1372,91.4503,93.9452,131900.0],["2020-02-14",94.2619,94.8568,93.7149,94.5594,270000.0],["2020-02-18",95.7205,97.5821,95.4614,97.0927,371900.0],["2020-02-19",97.8892,101.2574,96.7377,100.9983,350300.0],["2020-02-20",100.5665,104.3569,100.5569,104.2322,372300.0],["2020-02-21",104.117,104.117,101.5549,101.8619,157000.0],["2020-02-24",97.3998,99.5685,96.6321,98.9927,177800.0],["2020-02-25",99.4341,99.7412,95.8068,96.3922,263800.0],["2020-02-26",97.0159,98.1675,89.7805,89.8669,265200.0],["2020-02-27",87.3623,87.6406,82.4012,82.4588,292400.0],["2020-02-28",79.878,82.3817,78.7995,82.0736,284000.0],["2020-03-02",82.5936,82.5936,78.1062,80.5425,290500.0],["2020-03-03",81.0336,83.6432,78.6647,79.8588,204000.0],["2020-03-04",81.1491,84.8662,80.1573,84.6062,506400.0],["2020-03-05",83.0365,83.4506,80.9276,82.3432,291900.0],["2020-03-06",79.1365,80.1284,76.941,78.5299,376200.0],["2020-03-09",66.7528,70.4217,65.4817,66.0113,488600.0],["2020-03-10",69.0735,70.5469,62.015,63.392,628300.0],["2020-03-11",60.8402,63.2283,57.7202,58.8083,444600.0],["2020-03-12",54.0609,54.0994,48.1483,48.9861,470200.0],["2020-03-13",51.4416,52.4238,46.7616,49.8238,349800.0],["2020-03-16",41.7349,44.9801,38.7401,39.0097,462000.0],["2020-03-17",40.069,40.7238,35.5334,37.0164,635900.0],["2020-03-18",34.2045,34.2045,25.2875,31.1905,633100.0],["2020-03-19",30.5838,42.4475,30.189,41.6386,612700.0],["2020-03-20",41.8312,45.8179,39.0964,40.2038,998900.0],["2020-03-23",39.8764,40.6853,36.9008,38.692,372800.0],["2020-03-24",41.4268,44.229,41.2342,43.6127,426200.0],["2020-03-25",44.229,49.6216,42.4475,47.8016,375500.0],["2020-03-26",47.8594,50.989,46.1935,49.3809,488400.0],["2020-03-27",46.8964,47.5898,44.3927,44.6527,353400.0],["2020-03-30",44.1327,44.6046,41.8986,42.8038,690500.0],["2020-03-31",42.6305,44.8164,42.332,42.6209,283400.0],["2020-04-01",40.589,41.3305,38.2201,39.4816,345700.0],["2020-04-02",38.7016,41.6868,34.869,36.5734,302100.0],["2020-04-03",36.1016,37.4112,32.9238,34.349,435000.0],["2020-04-06",36.5446,40.6083,36.5446,39.9535,589100.0],["2020-04-07",43.2757,47.2624,42.5535,43.4779,440400.0],["2020-04-08",44.3927,49.4483,43.3431,48.7453,364800.0],["2020-04-09",50.5653,56.4298,49.0053,51.0757,561300.0],["2020-04-13",52.4046,52.6935,48.389,49.8335,177400.0],["2020-04-14",51.8172,53.1846,49.5735,51.0372,312300.0],["2020-04-15",47.5416,48.3312,44.6623,45.4905,306600.0],["2020-04-16",45.6831,45.8372,43.8727,45.2016,204000.0],["2020-04-17",47.7246,49.612,46.5594,48.0905,272500.0],["2020-04-20",46.7231,47.5512,45.009,45.7698,183300.0],["2020-04-21",43.4875,45.1438,42.8809,43.3624,329400.0],["2020-04-22",44.3157,44.6046,41.0223,41.6483,420400.0],["2020-04-23",42.6016,45.7409,41.7831,44.5179,409800.0],["2020-04-24",44.3638,47.6283,43.892,47.0794,293600.0],["2020-04-27",47.4838,51.3742,47.4838,50.1705,290700.0],["2020-04-28",52.2602,56.7091,50.5461,51.0083,391000.0],["2020-04-29",53.4253,58.5291,53.0113,56.7572,340100.0],["2020-04-30",55.3705,55.8713,52.289,54.4942,249400.0],["2020-05-01",52.2987,53.2616,49.3135,51.8942,294100.0],["2020-05-04",50.8446,52.3661,49.8335,51.7209,210600.0],["2020-05-05",56.1602,58.7024,51.4416,52.4142,414900.0],["2020-05-06",53.512,53.512,47.7438,47.8883,382300.0],["2020-05-07",48.7742,49.8527,48.2542,49.1016,246200.0],["2020-05-08",50.5846,52.8379,50.2379,52.395,252100.0],["2020-05-11",52.0387,52.0387,49.0727,50.0646,200300.0],["2020-05-12",50.7098,51.2201,45.2594,45.3942,323300.0],["2020-05-13",44.8357,44.9898,41.2534,42.4764,278800.0],["2020-05-14",40.8201,44.8453,40.0594,44.4312,298300.0],["2020-05-15",44.0749,44.7105,43.2372,44.1712,178000.0],["2020-05-18",46.4535,53.2905,45.2594,52.9342,463600.0],["2020-05-19",52.9342,56.2372,50.2668,52.6453,297800.0],["2020-05-20",54.6002,58.972,54.2727,57.412,299000.0],["2020-05-21",57.4602,62.6313,56.6705,60.4839,453000.0],["2020-05-22",60.898,62.092,59.2031,60.8017,271100.0],["2020-05-26",65.135,67.3787,62.352,66.3772,313400.0],["2020-05-27",68.9194,72.1454,67.1091,68.1298,503900.0],["2020-05-28",69.0158,69.0158,64.0372,64.4706,208900.0],["2020-05-29",62.978,64.1239,59.6076,60.6091,200600.0],["2020-06-01",61.0809,62.8143,59.5498,60.0987,325400.0],["2020-06-02",61.495,63.9987,60.9172,63.0743,284500.0],["2020-06-03",66.0113,72.6558,65.1735,71.6735,380600.0],["2020-06-04",70.4602,72.0491,68.3128,70.4795,244200.0],["2020-06-05",75.901,78.1062,73.9173,74.3313,401800.0],["2020-06-08",75.9395,77.6247,73.2624,73.5128,275900.0],["2020-06-09",71.7217,73.2528,69.5261,72.3284,213400.0],["2020-06-10",71.7602,71.7602,66.0691,66.3676,287800.0],["2020-06-11",61.8031,64.2972,60.1661,61.2446,275300.0],["2020-06-12",64.8943,65.5394,60.9557,63.5461,159400.0],["2020-06-15",59.7905,67.292,59.7905,66.4735,205500.0],["2020-06-16",71.5387,72.0876,66.5024,67.0802,228400.0],["2020-06-17",67.9083,67.9083,64.5187,64.798,189800.0],["2020-06-18",63.3535,66.2424,63.2957,64.7691,197800.0],["2020-06-19",66.695,66.695,61.1483,62.2172,607800.0],["2020-06-22",61.6009,63.4113,60.7246,62.9298,241200.0],["2020-06-23",64.3743,64.3743,61.3794,62.4483,240200.0],["2020-06-24",61.3313,61.3602,55.5342,56.0446,556300.0],["2020-06-25",55.5824,56.7572,53.7335,56.5165,425500.0],["2020-06-26",60.6861,62.9009,58.7409,60.9942,526600.0],["2020-06-29",62.2076,63.5943,60.5031,62.9587,277600.0],["2020-06-30",62.5831,64.2105,62.2076,63.5268,264900.0],["2020-07-01",63.5461,66.1269,61.1772,61.2831,247700.0],["2020-07-02",63.2476,64.8557,61.3409,62.0439,203700.0],["2020-07-06",63.6713,64.1528,61.4468,62.4965,210900.0],["2020-07-07",61.9283,63.3728,61.2254,62.8624,216400.0],["2020-07-08",63.2668,65.3083,62.4291,64.7787,211400.0],["2020-07-09",64.355,64.8943,60.195,61.4083,183000.0],["2020-07-10",61.9957,64.4705,61.3602,63.4305,327400.0],["2020-07-13",64.9039,66.8106,63.2091,64.095,310300.0],["2020-07-14",63.7483,68.775,63.3728,68.6306,347100.0],["2020-07-15",71.038,72.8099,69.815,71.7121,228500.0],["2020-07-16",71.1054,73.0795,69.4395,69.9691,187600.0],["2020-07-17",70.1039,70.4795,67.9276,69.6128,155300.0],["2020-07-20",69.2469,70.1328,67.2535,68.3706,139300.0],["2020-07-21",69.5839,72.2224,69.3335,71.3943,146300.0],["2020-07-22",72.1261,80.1669,72.0876,79.7047,494200.0],["2020-07-23",79.9165,83.3639,79.9165,81.3032,402700.0],["2020-07-24",80.0899,83.4988,80.0899,82.0447,265100.0],["2020-07-27",81.8425,85.9158,80.1669,84.7795,344200.0],["2020-07-28",84.2403,85.781,82.3721,82.5551,280700.0],["2020-07-29",83.6529,86.561,82.5069,85.8195,300300.0],["2020-07-30",92.3388,92.3388,82.921,86.5417,616400.0],["2020-07-31",87.0906,87.3603,77.6728,80.9084,354400.0],["2020-08-03",82.7958,85.8676,82.0832,85.3573,320500.0],["2020-08-04",85.6654,88.5062,82.9017,85.4728,215400.0],["2020-08-05",87.4084,89.2091,86.0217,88.8625,306500.0],["2020-08-06",88.4003,89.5558,87.341,87.4951,219200.0],["2020-08-07",87.1388,88.8143,86.4165,88.7084,174300.0],["2020-08-10",89.0454,89.5943,85.6847,85.8965,270600.0],["2020-08-11",88.304,90.6247,86.8114,87.9573,312000.0],["2020-08-12",89.604,93.4077,89.2862,91.058,310500.0],["2020-08-13",90.5958,92.0017,88.9299,90.4995,118200.0],["2020-08-14",89.6521,92.4255,89.1417,91.9921,166900.0],["2020-08-17",92.098,93.8506,91.0388,93.0899,203500.0],["2020-08-18",92.9647,94.7943,91.6166,93.1766,224800.0],["2020-08-19",93.4077,93.841,91.4818,91.8092,210100.0],["2020-08-20",90.4995,91.5299,89.7484,90.1143,156700.0],["2020-08-21",89.4691,89.9217,87.6299,88.6217,284400.0],["2020-08-24",90.0277,90.0277,87.4276,89.6232,366800.0],["2020-08-25",89.8543,89.9121,87.3314,88.3232,112700.0],["2020-08-26",88.4677,88.8817,84.221,85.2225,268100.0],["2020-08-27",86.5513,88.1017,85.2513,85.9639,305400.0],["2020-08-28",87.341,90.1047,86.6477,88.4195,178200.0],["2020-08-31",87.6395,88.381,82.4491,83.2388,253000.0],["2020-09-01",82.4491,88.3328,82.0832,87.9669,167100.0],["2020-09-02",87.6684,88.2654,85.0876,87.4854,131500.0],["2020-09-03",87.2832,88.3425,84.2403,84.8469,185400.0],["2020-09-04",87.1003,87.5529,83.9514,86.4262,129500.0],["2020-09-08",86.5128,87.9476,84.5869,86.0313,181300.0],["2020-09-09",86.8499,88.5832,85.3766,88.1114,107600.0],["2020-09-10",88.9299,89.681,86.2528,86.6091,113100.0],["2020-09-11",87.0906,87.1965,84.0091,84.6928,66700.0],["2020-09-14",85.964,89.5173,85.4054,89.1129,206900.0],["2020-09-15",90.5669,92.4351,88.6795,91.2506,212200.0],["2020-09-16",92.2906,92.4158,87.6877,87.9765,178900.0],["2020-09-17",86.6477,90.4225,85.5692,88.8047,182500.0],["2020-09-18",90.3262,90.6729,86.3395,86.6669,328000.0],["2020-09-21",83.7877,84.2403,80.2921,81.7365,188800.0],["2020-09-22",82.7669,85.7136,82.7669,85.0299,119900.0],["2020-09-23",86.0121,87.158,82.8151,82.9017,151600.0],["2020-09-24",81.361,82.1699,79.3002,80.7254,164100.0],["2020-09-25",80.7254,81.958,79.3773,81.255,97100.0],["2020-09-28",83.0558,86.7343,83.0558,86.0506,156600.0],["2020-09-29",85.8484,85.8484,81.698,83.701,124400.0],["2020-09-30",83.8839,85.7713,83.8839,85.1165,121000.0],["2020-10-01",85.8869,89.5847,83.6336,89.3247,264600.0],["2020-10-02",86.0699,94.101,86.0699,93.7254,154600.0],["2020-10-05",95.0832,99.3588,94.6595,98.2225,231400.0],["2020-10-06",107.8522,118.6374,106.8892,114.227,1041900.0],["2020-10-07",117.01,123.3174,116.0374,119.61,521800.0],["2020-10-08",121.7285,123.1633,118.0211,122.6048,289000.0],["2020-10-09",123.7026,124.2033,119.1863,120.0048,216500.0],["2020-10-12",120.4477,122.3544,118.7818,119.0418,126700.0],["2020-10-13",115.7774,119.3789,115.2381,117.973,157300.0],["2020-10-14",118.9744,119.8989,116.8078,117.4337,166000.0],["2020-10-15",115.7003,123.3174,115.7003,121.8729,190500.0],["2020-10-16",122.0848,123.2596,117.6166,120.9389,117800.0],["2020-10-19",122.0655,125.9078,118.4159,118.7529,290200.0],["2020-10-20",120.5344,124.5789,118.3196,123.9722,294300.0],["2020-10-21",124.9833,130.0389,124.9833,130.0004,417200.0],["2020-10-22",130.9922,131.3004,120.6789,121.3337,355000.0],["2020-10-23",121.1604,122.0944,116.8752,117.7418,282200.0],["2020-10-26",115.5559,115.5559,109.884,112.927,344500.0],["2020-10-27",111.9544,111.9544,107.1877,107.207,227200.0],["2020-10-28",103.3744,106.4944,102.7966,104.9536,268500.0],["2020-10-29",104.2314,105.9262,98.8773,103.4995,309600.0],["2020-10-30",101.9203,104.684,100.3025,102.1514,212500.0],["2020-11-02",104.2218,107.1877,104.2218,106.9759,182200.0],["2020-11-03",109.624,114.8144,108.4203,110.51,185500.0],["2020-11-04",107.3996,111.1648,105.7625,109.0077,121800.0],["2020-11-05",110.664,112.8596,110.2211,110.6255,161300.0],["2020-11-06",111.2996,111.8774,107.5922,107.6211,88800.0],["2020-11-09",112.3107,120.0818,111.8677,112.1374,249000.0],["2020-11-10",113.9381,121.3722,112.4551,118.5218,216100.0],["2020-11-11",118.6085,118.6085,112.6092,114.8048,200700.0],["2020-11-12",113.4855,113.707,109.1522,110.7507,239700.0],["2020-11-13",112.0122,114.2944,110.8085,113.2929,238700.0],["2020-11-16",114.6314,116.9714,112.5129,116.4226,414900.0],["2020-11-17",115.4307,118.387,113.4277,117.0196,115900.0],["2020-11-18",117.4818,121.7285,116.7307,117.1833,127100.0],["2020-11-19",117.4818,118.8203,114.4196,116.4996,156700.0],["2020-11-20",115.7677,117.6648,114.0344,116.4129,110600.0],["2020-11-23",117.6744,120.8233,117.6359,120.1492,132600.0],["2020-11-24",120.5248,129.3648,120.5248,126.3989,235200.0],["2020-11-25",124.6655,124.6655,117.3855,119.9952,129100.0],["2020-11-27",119.4367,121.3048,115.8544,116.8944,86100.0],["2020-11-30",116.238,116.8172,112.6083,114.6934,225800.0],["2020-12-01",116.9427,122.31,114.5969,120.0994,223300.0],["2020-12-02",118.8444,121.4123,115.9484,120.6979,270300.0],["2020-12-03",121.4412,126.0942,121.4316,122.368,152100.0],["2020-12-04",122.4838,123.9511,121.0551,122.2135,106600.0],["2020-12-07",121.8563,123.5071,118.7382,120.6979,292900.0],["2020-12-08",119.5974,122.1556,119.5974,121.0454,103700.0],["2020-12-09",122.1556,123.5167,119.7905,120.6786,142600.0],["2020-12-10",119.6939,120.4372,116.0545,116.3924,161800.0],["2020-12-11",115.6298,118.941,114.4907,118.0914,141700.0],["2020-12-14",120.6689,120.8524,115.0989,115.2051,385300.0],["2020-12-15",116.4697,118.3328,115.8422,116.9716,220000.0],["2020-12-16",117.7729,118.8444,115.8132,117.8308,168100.0],["2020-12-17",118.188,121.0358,116.2669,120.7944,112100.0],["2020-12-18",121.1227,123.2175,113.9308,114.0466,531800.0],["2020-12-21",112.6372,117.2613,111.1988,116.2187,214600.0],["2020-12-22",117.2033,118.1204,115.234,115.5719,263200.0],["2020-12-23",116.5565,118.1976,115.5333,116.238,121800.0],["2020-12-24",115.958,116.9234,114.3555,114.6355,127000.0],["2020-12-28",115.8422,123.1788,114.3941,121.4026,244200.0],["2020-12-29",121.7212,121.9046,118.3135,120.8427,150100.0],["2020-12-30",120.9972,127.0982,120.9972,125.3412,114700.0],["2020-12-31",126.1425,128.7586,122.812,126.5962,119500.0],["2021-01-04",126.7024,128.8551,116.1318,120.1283,216800.0],["2021-01-05",119.7036,123.9222,118.912,123.372,148300.0],["2021-01-06",126.1232,138.3831,126.1232,136.742,456900.0],["2021-01-07",137.3309,143.625,136.4331,142.6403,239700.0],["2021-01-08",143.345,144.7351,138.5183,141.3468,163900.0],["2021-01-11",139.223,142.7562,137.8715,142.148,148800.0],["2021-01-12",142.872,157.0144,142.7272,148.9827,401500.0],["2021-01-13",147.6023,148.8958,140.0146,144.0691,185600.0],["2021-01-14",145.2758,151.8595,145.2758,147.5057,248100.0],["2021-01-15",145.7681,147.8436,142.2542,146.6755,221800.0],["2021-01-19",149.2819,149.2819,142.621,143.5574,175700.0],["2021-01-20",144.0787,147.6988,142.6017,145.3336,211200.0],["2021-01-21",145.3337,149.6681,143.8663,148.1621,149800.0],["2021-01-22",145.8646,152.1394,144.8799,150.9037,179700.0],["2021-01-25",149.8612,151.4637,143.6926,147.0037,269200.0],["2021-01-26",149.4267,149.9673,144.851,146.772,113100.0],["2021-01-27",139.8987,142.4472,129.1833,136.5972,401400.0],["2021-01-28",138.6245,141.1827,132.0504,139.0299,280600.0],["2021-01-29",138.4893,139.0685,130.921,132.8517,239300.0],["2021-02-01",134.1645,139.8698,133.8363,138.8079,246900.0],["2021-02-02",140.3621,140.8737,131.2878,134.0583,178100.0],["2021-02-03",134.8596,138.6341,130.5734,137.4081,252400.0],["2021-02-04",130.3224,140.4972,125.7853,139.474,355800.0],["2021-02-05",140.2366,146.0963,138.5376,142.8913,275100.0],["2021-02-08",143.5478,153.7998,142.3314,153.6454,306500.0],["2021-02-09",153.5874,156.2904,150.5755,151.7146,111900.0],["2021-02-10",151.8401,152.0428,145.2275,145.7874,140300.0],["2021-02-11",146.299,149.1565,143.2968,148.4614,151100.0],["2021-02-12",147.0423,150.0253,146.2604,149.0889,115300.0],["2021-02-16",150.8651,153.2013,146.5403,147.3223,144800.0],["2021-02-17",145.8067,146.1832,140.7772,141.7136,204800.0],["2021-02-18",140.3428,142.3701,136.8772,138.972,168700.0],["2021-02-19",139.5609,144.7738,139.194,143.5767,158200.0],["2021-02-22",143.3547,146.7044,141.1151,142.0997,142200.0],["2021-02-23",140.8641,145.4109,137.0317,144.2332,164700.0],["2021-02-24",145.4688,153.906,144.6386,152.207,130200.0],["2021-02-25",152.7669,153.4909,143.0458,145.9708,212500.0],["2021-02-26",147.5766,151.8619,144.2199,147.4605,184000.0],["2021-03-01",150.9816,154.1158,149.2017,151.8619,108900.0],["2021-03-02",151.591,152.007,146.8608,146.9865,241300.0],["2021-03-03",148.0312,152.9453,147.0735,147.0735,133000.0],["2021-03-04",145.5839,148.8922,140.012,144.8874,139100.0],["2021-03-05",147.2573,152.6164,145.6225,152.036,274500.0],["2021-03-08",153.8062,159.4554,150.9042,157.0758,465500.0],["2021-03-09",159.8036,160.9644,153.1484,155.5764,321600.0],["2021-03-10",157.9077,165.5883,156.9307,162.9088,176900.0],["2021-03-11",164.9306,166.5944,155.2669,166.517,301900.0],["2021-03-12",167.049,169.3222,164.5049,167.8809,100700.0],["2021-03-15",167.2135,168.1808,163.4989,168.0357,140300.0],["2021-03-16",166.9523,166.9523,160.6646,162.3381,111900.0],["2021-03-17",164.8145,167.997,161.5159,167.8616,92200.0],["2021-03-18",167.078,168.4516,159.1943,160.4518,97200.0],["2021-03-19",161.3417,162.9281,156.921,158.9427,329500.0],["2021-03-22",159.4264,160.3744,148.8728,152.481,130300.0],["2021-03-23",149.163,151.8038,143.6976,145.5355,168700.0],["2021-03-24",147.683,149.1243,140.6504,140.7278,171300.0],["2021-03-25",139.3349,149.9369,138.6287,148.3795,170600.0],["2021-03-26",150.8268,153.1388,148.2924,152.8389,100800.0],["2021-03-29",152.5003,155.6732,145.7967,146.0095,126200.0],["2021-03-30",146.9671,153.932,145.1582,153.1678,120000.0],["2021-03-31",153.545,155.5571,151.2137,152.6357,176100.0],["2021-04-01",153.3225,153.6901,149.3758,151.5136,124100.0],["2021-04-05",153.8642,154.2318,150.2948,152.3745,86400.0],["2021-04-06",150.8171,153.4289,149.9369,151.0686,77300.0],["2021-04-07",150.9429,151.088,147.0348,149.0372,109100.0],["2021-04-08",148.6987,152.036,147.7023,151.9199,99000.0],["2021-04-09",152.7905,158.3043,152.5293,158.1012,120000.0],["2021-04-12",158.1012,159.0104,156.1568,158.6719,49000.0],["2021-04-13",159.3297,160.4131,153.0033,154.2705,85300.0],["2021-04-14",155.0831,160.5002,154.4447,159.5909,76300.0],["2021-04-15",160.4905,160.4905,155.7022,159.0202,79000.0],["2021-04-16",160.5775,163.1313,157.2015,160.3357,104700.0],["2021-04-19",159.6102,161.0806,155.944,160.2777,115100.0],["2021-04-20",160.8194,162.2607,150.1787,153.8352,297000.0],["2021-04-21",153.1388,158.1786,153.1388,156.4858,115400.0],["2021-04-22",157.1629,158.401,151.7748,152.3165,115400.0],["2021-04-23",153.8642,158.875,149.9465,157.2596,159200.0],["2021-04-26",157.6755,162.2414,157.6755,158.6912,70200.0],["2021-04-27",159.5715,163.5569,158.904,160.3647,85600.0],["2021-04-28",160.0165,164.0793,160.0068,163.5666,79300.0],["2021-04-29",165.6851,167.5617,157.4627,163.1023,136100.0],["2021-04-30",163.2281,164.3308,158.3817,158.7977,238600.0],["2021-05-03",161.9705,166.4203,160.7614,161.6803,183900.0],["2021-05-04",161.4385,164.4856,156.9791,164.1567,70100.0],["2021-05-05",166.1881,168.442,163.7794,164.7758,143600.0],["2021-05-06",165.8205,169.2836,161.2837,169.1868,138700.0],["2021-05-07",167.4166,168.9643,163.3441,163.9729,129300.0],["2021-05-10",163.2957,164.2147,159.881,160.713,121400.0],["2021-05-11",157.2983,158.6429,152.5293,157.7723,76300.0],["2021-05-12",157.5305,159.1652,150.3238,151.6491,153800.0],["2021-05-13",152.3939,156.9984,151.1557,155.5571,110600.0],["2021-05-14",157.3757,162.7057,155.7892,161.69,97600.0],["2021-05-17",160.7033,165.4723,160.2873,165.0176,124700.0],["2021-05-18",165.1917,165.9075,161.719,161.8351,130800.0],["2021-05-19",157.1532,157.6368,154.0674,156.4083,129000.0],["2021-05-20",156.5244,158.3043,152.2875,153.1775,114100.0],["2021-05-21",157.5401,160.5775,155.2862,157.0855,186700.0],["2021-05-24",157.2015,159.7069,155.944,159.0105,86200.0],["2021-05-25",160.4905,163.17,155.6054,155.6441,123500.0],["2021-05-26",157.7626,158.2076,155.1412,155.9827,163100.0],["2021-05-27",158.6913,158.6913,155.7506,156.2826,314200.0],["2021-05-28",158.6865,158.6865,152.4635,154.5863,256300.0],["2021-06-01",156.1081,163.8917,154.121,163.3101,343900.0],["2021-06-02",163.7657,164.134,157.6687,158.4829,255600.0],["2021-06-03",157.6009,158.8319,155.3133,157.6687,81700.0],["2021-06-04",158.89,158.89,154.0047,155.3423,168900.0],["2021-06-07",155.4587,156.9999,150.5346,151.8625,138700.0],["2021-06-08",152.2599,155.3423,150.3795,153.7333,124400.0],["2021-06-09",154.1501,154.1501,150.8253,151.8722,107100.0],["2021-06-10",153.2777,153.2777,148.6541,149.0127,95700.0],["2021-06-11",150.9804,153.9659,150.6509,153.9272,159100.0],["2021-06-14",153.9271,153.9271,146.8511,147.4424,126200.0],["2021-06-15",148.5572,151.2034,145.4747,150.583,120800.0],["2021-06-16",149.8948,151.8722,147.4424,151.3391,151400.0],["2021-06-17",151.5329,151.5329,143.3229,144.3309,282000.0],["2021-06-18",140.5409,144.4279,138.612,139.6104,257200.0],["2021-06-21",140.2017,147.045,140.2017,145.0192,170400.0],["2021-06-22",145.0773,147.7429,143.0999,147.4133,151500.0],["2021-06-23",148.2373,150.7284,145.1936,149.5071,172500.0],["2021-06-24",149.6428,150.1759,146.7445,149.352,210200.0],["2021-06-25",150.3407,155.0806,149.507,153.2389,486200.0],["2021-06-28",153.3261,153.3261,147.3067,148.3923,352900.0],["2021-06-29",148.6735,149.7494,145.9206,146.2211,139400.0],["2021-06-30",145.7267,150.0402,145.465,149.6912,226900.0],["2021-07-01",150.583,155.6913,150.583,154.7511,168900.0],["2021-07-02",155.2745,157.5427,154.092,154.6057,149200.0],["2021-07-06",154.596,154.596,145.0773,145.087,232700.0],["2021-07-07",143.3616,147.5394,141.6556,145.7074,269300.0],["2021-07-08",144.9707,160.47,142.2663,157.8723,379200.0],["2021-07-09",160.8481,169.3877,160.8481,168.4766,300500.0],["2021-07-12",166.9741,171.3167,163.6785,165.8788,293100.0],["2021-07-13",165.2778,165.8012,161.7883,162.3602,174000.0],["2021-07-14",163.9304,166.7512,162.3602,163.0193,175400.0],["2021-07-15",162.1469,166.6833,157.1162,159.6849,171100.0],["2021-07-16",161.8077,162.2148,156.0403,157.1065,181400.0],["2021-07-19",153.3552,160.6154,152.2114,156.7478,208100.0],["2021-07-20",157.3004,167.2746,156.428,164.4539,242500.0],["2021-07-21",168.147,176.3667,167.8368,170.1147,318500.0],["2021-07-22",169.126,169.6204,163.882,164.4442,181400.0],["2021-07-23",166.1017,167.5169,162.2342,163.5331,171100.0],["2021-07-26",162.176,164.0759,157.9304,160.5185,221100.0],["2021-07-27",160.1598,160.8577,157.2713,160.5088,197000.0],["2021-07-28",161.9046,163.3877,155.2164,159.9175,253400.0],["2021-07-29",161.5363,165.7528,157.2907,164.0468,226400.0],["2021-07-30",166.0242,170.231,163.6106,168.4087,200700.0],["2021-08-02",169.378,174.4766,165.7528,166.1502,245200.0],["2021-08-03",166.7609,168.7189,163.3101,163.9305,337600.0],["2021-08-04",162.0209,164.2891,156.2729,157.8625,215900.0],["2021-08-05",159.8496,163.281,158.4926,160.7026,161600.0],["2021-08-06",163.6494,165.462,158.8803,161.575,176100.0],["2021-08-09",159.9563,163.9886,156.4086,162.2536,172900.0],["2021-08-10",160.8868,167.5751,160.8868,166.3925,137300.0],["2021-08-11",167.0517,167.769,164.2407,166.6931,124100.0],["2021-08-12",167.2843,170.5024,165.1809,169.8724,153100.0],["2021-08-13",170.6478,170.6478,164.2988,165.6946,124800.0],["2021-08-16",164.7738,171.2682,161.8852,169.8918,184000.0],["2021-08-17",167.3812,168.8449,157.8916,160.0338,162700.0],["2021-08-18",160.9062,165.4135,157.8432,158.3181,163600.0],["2021-08-19",156.0597,157.7753,153.1808,155.7495,174600.0],["2021-08-20",154.5281,155.8658,151.3682,154.1307,139800.0],["2021-08-23",155.0903,157.6784,152.4635,157.155,137700.0],["2021-08-24",158.4441,161.3424,157.688,160.4603,139700.0],["2021-08-25",161.5266,162.9806,159.491,160.218,102300.0],["2021-08-26",159.1615,160.7511,156.4862,156.9902,92200.0],["2021-08-27",156.8351,161.8464,156.6509,161.1098,136500.0],["2021-08-30",162.0306,162.0306,158.3375,159.8012,115300.0],["2021-08-31",160.6268,162.5403,157.8683,160.6948,169200.0],["2021-09-01",161.5496,162.9289,159.5293,160.2869,110700.0],["2021-09-02",159.8692,160.6171,156.1976,156.693,117300.0],["2021-09-03",155.7799,158.2665,153.4682,156.625,73300.0],["2021-09-07",156.6152,159.8691,153.0796,153.1573,92600.0],["2021-09-08",152.662,155.6537,149.9812,155.6537,121300.0],["2021-09-09",154.3035,159.1698,154.3035,154.7795,80600.0],["2021-09-10",156.1005,157.3729,153.5362,153.7402,80100.0],["2021-09-13",156.9455,159.4321,152.9728,159.2864,118200.0],["2021-09-14",160.957,162.7054,157.7226,159.5195,121800.0],["2021-09-15",160.7336,165.7359,160.2674,165.5708,193300.0],["2021-09-16",167.9214,174.4001,166.7461,173.3414,170800.0],["2021-09-17",175.4491,178.3242,175.0509,177.1781,367300.0],["2021-09-20",172.9723,175.6434,169.8155,172.6906,128800.0],["2021-09-21",176.8381,180.6068,173.7882,178.3922,185500.0],["2021-09-22",181.6267,189.9703,180.8205,186.8815,263700.0],["2021-09-23",187.0758,192.3792,187.0758,187.7363,173800.0],["2021-09-24",188.795,190.5434,186.0753,188.6396,107500.0],["2021-09-27",190.5823,196.7016,189.1059,196.3713,165600.0],["2021-09-28",195.7108,198.9064,191.7672,194.5744,135000.0],["2021-09-29",195.7108,200.4897,194.9046,198.887,166500.0],["2021-09-30",195.8176,197.5077,181.6947,182.4911,286300.0],["2021-10-01",184.5795,185.2012,178.3631,182.9089,183100.0],["2021-10-04",181.821,187.4546,181.6752,186.4639,91500.0],["2021-10-05",187.8043,188.018,180.8594,183.4237,167300.0],["2021-10-06",182.5689,185.1137,180.6651,183.3362,122000.0],["2021-10-07",185.2011,188.0471,184.3367,186.425,108200.0],["2021-10-08",186.2502,189.8732,185.376,185.6965,80700.0],["2021-10-11",184.6767,187.4546,180.8399,181.5199,118500.0],["2021-10-12",181.4422,182.5883,178.8779,182.4718,142000.0],["2021-10-13",182.3552,182.3552,177.9454,179.1693,84500.0],["2021-10-14",180.6845,180.6845,176.7507,177.2558,129900.0],["2021-10-15",182.8311,182.8311,176.3525,176.5953,189900.0],["2021-10-18",175.488,177.9163,173.1569,174.167,222400.0],["2021-10-19",176.8964,179.043,174.1767,178.2174,161300.0],["2021-10-20",180.0823,186.493,180.0823,184.7349,155300.0],["2021-10-21",187.2506,193.4768,185.6674,193.2534,216400.0],["2021-10-22",192.4472,196.517,192.3209,194.7589,118500.0],["2021-10-25",195.1669,197.7894,194.4578,197.2358,100900.0],["2021-10-26",197.7312,197.7312,182.7146,183.3265,121900.0],["2021-10-27",182.6077,183.2391,172.8654,175.08,212700.0],["2021-10-28",181.7432,181.7432,170.0971,174.1184,219800.0],["2021-10-29",173.2345,179.0236,171.6318,174.6429,191300.0],["2021-11-01",175.8182,188.018,175.8085,183.4625,256300.0],["2021-11-02",183.0837,188.5522,179.8007,185.512,182300.0],["2021-11-03",184.5892,195.4583,183.8413,192.8163,187700.0],["2021-11-04",192.9426,194.487,188.5814,192.3792,180900.0],["2021-11-05",194.2635,197.1775,191.233,191.3496,199200.0],["2021-11-08",193.1271,196.0508,192.4083,194.8464,141400.0],["2021-11-09",195.0212,198.1877,194.5258,196.6918,163500.0],["2021-11-10",196.2645,199.1493,194.7298,197.6729,171100.0],["2021-11-11",198.6345,201.529,197.8477,197.8574,101500.0],["2021-11-12",199.4893,201.529,198.1294,201.1211,102500.0],["2021-11-15",201.5484,203.7048,198.6345,199.4115,107000.0],["2021-11-16",199.6544,205.7154,198.9842,205.4337,173900.0],["2021-11-17",202.3158,202.5683,180.0629,183.5208,410200.0],["2021-11-18",184.7155,189.2904,184.7155,186.1142,349300.0],["2021-11-19",184.123,186.765,180.8788,185.3663,220000.0],["2021-11-22",189.1059,201.2571,186.0559,200.0526,253100.0],["2021-11-23",199.2756,203.6756,198.4499,199.6738,199300.0],["2021-11-24",199.0036,200.4508,197.1483,198.4305,134200.0],["2021-11-26",189.8052,196.4199,189.3681,194.0596,82000.0],["2021-11-29",198.1488,198.1488,190.7085,190.9611,242000.0],["2021-11-30",189.2874,194.1722,188.1587,189.5015,215200.0],["2021-12-01",193.5786,194.3473,184.3346,184.3541,228400.0],["2021-12-02",185.4049,200.9737,185.4049,197.2178,356500.0],["2021-12-03",197.7335,199.3098,193.6661,196.0014,158500.0],["2021-12-06",198.6968,206.5104,196.8675,200.5261,146500.0],["2021-12-07",204.5059,205.6736,198.0546,198.5411,132300.0],["2021-12-08",199.1834,201.1295,194.4835,196.634,153100.0],["2021-12-09",194.6003,198.5022,194.6003,196.5561,108900.0],["2021-12-10",196.1085,198.3855,194.61,197.1108,119000.0],["2021-12-13",196.2155,196.2155,188.8106,188.8593,193400.0],["2021-12-14",187.7889,196.7994,187.7889,188.7522,224300.0],["2021-12-15",189.015,196.887,189.015,193.5007,210000.0],["2021-12-16",195.116,200.4386,189.9102,189.9102,220800.0],["2021-12-17",188.7717,191.4865,185.6871,185.8623,493300.0],["2021-12-20",184.8698,187.9057,179.6737,186.7381,248100.0],["2021-12-21",188.0419,188.8593,182.2523,182.4566,137700.0],["2021-12-22",184.0427,185.619,180.8024,182.8264,160200.0],["2021-12-23",182.9334,183.8091,180.0434,182.8847,139600.0],["2021-12-27",184.393,188.0906,183.5659,186.9619,103300.0],["2021-12-28",184.0427,188.2755,184.0427,187.3803,73200.0],["2021-12-29",187.5554,189.2291,185.9304,186.8353,149400.0],["2021-12-30",187.7208,190.4161,187.7208,189.0052,104000.0],["2021-12-31",188.2073,190.4064,186.5921,189.9588,152600.0],["2022-01-03",190.6205,194.5322,183.2935,184.4514,262400.0],["2022-01-04",185.9596,191.1752,185.9596,190.4259,173400.0],["2022-01-05",190.3967,196.3907,187.2829,187.7111,136400.0],["2022-01-06",189.6864,191.8757,185.4341,189.521,89200.0],["2022-01-07",189.6864,193.238,185.4147,186.0472,81500.0],["2022-01-10",184.9768,188.6744,182.1161,188.2268,115800.0],["2022-01-11",186.6116,189.3653,182.6318,185.7358,97200.0],["2022-01-12",184.9087,187.5749,180.2575,181.3571,121200.0],["2022-01-13",183.3032,186.6894,181.2403,182.3398,96600.0],["2022-01-14",181.5614,182.1939,176.1026,178.6325,146300.0],["2022-01-18",178.3601,182.3301,175.0225,177.6498,186800.0],["2022-01-19",177.4259,178.0,172.3466,174.3608,157700.0],["2022-01-20",173.7381,177.6303,166.5765,167.0046,166000.0],["2022-01-21",167.0824,171.2276,163.7254,166.2261,247800.0],["2022-01-24",164.7763,175.4312,160.7284,174.3803,246900.0],["2022-01-25",171.6947,174.3317,168.795,170.9844,118700.0],["2022-01-26",173.2029,173.2029,163.4432,164.9125,112100.0],["2022-01-27",165.2531,168.3766,160.8938,162.1296,127000.0],["2022-01-28",162.8399,163.4335,157.4492,162.801,107500.0],["2022-01-31",160.2613,165.2336,160.2613,165.2336,131000.0],["2022-02-01",164.9417,167.024,160.6895,166.4791,174700.0],["2022-02-02",167.1213,168.1625,162.7231,166.5472,131800.0],["2022-02-03",167.783,168.3474,162.8497,163.3557,106700.0],["2022-02-04",163.1416,163.9006,155.1042,158.0623,123300.0],["2022-02-07",158.0623,162.081,155.7951,156.9335,157500.0],["2022-02-08",156.1551,165.7785,156.1551,164.4552,144200.0],["2022-02-09",168.435,172.4634,165.7104,171.14,282900.0],["2022-02-10",173.1056,173.1056,156.8168,161.8377,285700.0],["2022-02-11",165.0098,167.5982,161.9642,165.5937,273400.0],["2022-02-14",165.5936,170.1281,163.1513,163.5989,370700.0],["2022-02-15",167.4424,173.2807,167.1992,172.1228,208200.0],["2022-02-16",170.5951,175.1879,169.5053,172.8526,195000.0],["2022-02-17",177.4843,177.4843,169.0577,175.2269,263000.0],["2022-02-18",173.7478,179.4693,173.7478,176.1026,127500.0],["2022-02-22",175.9664,175.9664,170.7119,172.3564,219300.0],["2022-02-23",172.5607,176.2583,170.7216,171.1984,222300.0],["2022-02-24",167.3159,172.911,165.3017,171.9769,206000.0],["2022-02-25",171.7434,180.2867,171.1887,179.6348,167800.0],["2022-02-28",176.0567,179.8395,174.2238,177.3729,492700.0],["2022-03-01",175.4912,178.6403,173.1221,176.5539,288500.0],["2022-03-02",179.1765,190.4567,178.7768,189.9107,286100.0],["2022-03-03",190.2228,190.2228,181.3409,184.4608,250300.0],["2022-03-04",181.6529,185.5137,180.1125,183.2421,207700.0],["2022-03-07",183.0764,184.4511,178.9913,180.7852,310300.0],["2022-03-08",181.4189,190.6127,177.9286,185.8062,330400.0],["2022-03-09",190.603,190.603,182.8911,183.7198,212700.0],["2022-03-10",180.2782,184.0805,179.3228,184.0513,200600.0],["2022-03-11",184.061,185.6892,181.7212,182.7644,199000.0],["2022-03-14",184.8313,184.8605,177.0414,179.9858,352000.0],["2022-03-15",180.7657,183.0861,178.9133,182.8326,164700.0],["2022-03-16",184.2658,192.0654,183.2908,191.3927,259300.0],["2022-03-17",190.252,193.4206,187.7464,193.3524,153800.0],["2022-03-18",190.7785,193.0014,184.373,192.9234,495400.0],["2022-03-21",193.7326,195.8288,189.0528,190.564,138700.0],["2022-03-22",192.4944,194.5906,187.5904,191.0125,172600.0],["2022-03-23",190.2032,190.7395,184.061,184.8118,101000.0],["2022-03-24",184.802,189.5793,182.7936,184.4023,116500.0],["2022-03-25",184.8702,186.1181,180.7754,181.5456,207400.0],["2022-03-28",180.912,182.0332,176.8074,179.469,276600.0],["2022-03-29",182.9886,185.543,181.3605,184.5875,169300.0],["2022-03-30",183.1446,184.1391,175.7837,176.0372,103500.0],["2022-03-31",175.0525,175.0525,162.7194,163.6261,216800.0],["2022-04-01",165.0983,165.6637,159.2388,160.4575,255500.0],["2022-04-04",160.9158,164.4646,160.1163,161.4812,160000.0],["2022-04-05",159.4631,160.0675,153.7986,154.8418,150400.0],["2022-04-06",154.5005,157.7666,151.8194,152.9796,214800.0],["2022-04-07",148.0659,149.0701,142.0699,146.8179,313100.0],["2022-04-08",146.0575,151.9364,145.2678,149.1481,184500.0],["2022-04-11",150.1425,158.0591,150.1425,156.4797,240900.0],["2022-04-12",155.183,162.0077,154.6273,155.9922,295100.0],["2022-04-13",155.9532,158.8975,154.871,157.5034,186200.0],["2022-04-14",158.8781,161.7932,156.9867,157.9031,146700.0],["2022-04-18",157.6594,161.6762,157.5521,160.3015,135700.0],["2022-04-19",161.6859,172.5859,161.6859,170.987,149700.0],["2022-04-20",173.7461,176.2029,168.881,169.0468,129800.0],["2022-04-21",172.5664,172.6541,164.0843,165.1178,164100.0],["2022-04-22",163.8796,169.0371,161.5494,163.7041,129600.0],["2022-04-25",162.7681,168.1888,160.9742,167.5649,156600.0],["2022-04-26",164.0258,166.8824,162.2319,162.2319,161100.0],["2022-04-27",170.2363,172.8784,159.9798,164.2988,202700.0],["2022-04-28",167.4966,175.54,164.0843,173.4828,164300.0],["2022-04-29",173.6096,177.4022,169.349,169.778,183700.0],["2022-05-02",172.0497,174.3506,168.4131,174.2336,172900.0],["2022-05-03",174.4773,181.536,173.5804,180.1613,138600.0],["2022-05-04",178.7183,184.9385,176.3589,184.2755,147500.0],["2022-05-05",181.0777,181.419,175.1695,178.4258,106800.0],["2022-05-06",178.6696,179.0206,175.1403,177.9969,112200.0],["2022-05-09",176.2127,180.2392,173.8728,175.1792,202400.0],["2022-05-10",175.111,176.6124,169.1541,173.3756,179300.0],["2022-05-11",174.5455,179.6543,171.5232,172.7126,117900.0],["2022-05-12",172.7419,178.1626,169.9145,175.5107,195300.0],["2022-05-13",177.5582,184.6168,177.5582,182.7742,178200.0],["2022-05-16",180.6975,182.5791,175.9104,178.0456,204200.0],["2022-05-17",180.6097,183.4858,178.7475,182.1794,152600.0],["2022-05-18",179.8395,180.1125,168.0816,169.856,244600.0],["2022-05-19",169.427,178.7476,169.427,175.111,186100.0],["2022-05-20",177.0512,177.0512,162.0759,169.4075,378300.0],["2022-05-23",169.3588,169.973,164.7473,168.1206,232000.0],["2022-05-24",167.6234,170.7627,165.7905,170.0023,184400.0],["2022-05-25",168.0523,177.1876,167.8573,174.214,243900.0],["2022-05-26",176.6027,182.1404,172.1472,174.2336,233300.0],["2022-05-27",174.2726,178.6111,174.2726,178.2309,119000.0],["2022-05-31",177.4786,178.6705,173.6979,175.4466,156600.0],["2022-06-01",176.6287,177.1855,172.7112,175.8178,210400.0],["2022-06-02",177.6251,178.3774,173.737,174.9874,170700.0],["2022-06-03",173.2095,177.7913,168.6277,176.9511,180900.0],["2022-06-06",178.7779,183.3597,174.2547,181.4645,143000.0],["2022-06-07",178.0257,182.0897,177.928,181.7771,203900.0],["2022-06-08",180.8197,182.1972,176.8045,177.5177,67000.0],["2022-06-09",177.4688,181.3082,177.4688,179.1199,101900.0],["2022-06-10",175.7494,179.579,172.3888,176.2379,219400.0],["2022-06-13",172.506,174.0789,165.1205,165.9313,230400.0],["2022-06-14",166.0779,176.8436,166.0779,175.9448,246200.0],["2022-06-15",179.5106,180.2433,172.1251,174.6553,222900.0],["2022-06-16",170.9137,172.0469,154.384,155.5173,245500.0],["2022-06-17",156.3086,164.759,153.1726,162.5511,482200.0],["2022-06-21",166.1365,168.2076,161.8185,161.9357,247900.0],["2022-06-22",159.7571,168.7155,159.7571,167.9926,210000.0],["2022-06-23",167.9145,170.0344,164.7297,167.4162,203100.0],["2022-06-24",168.315,177.2051,168.315,176.0914,301600.0],["2022-06-27",179.1491,180.4778,176.062,176.8045,104300.0],["2022-06-28",177.3516,181.0932,173.6295,173.6784,121200.0],["2022-06-29",173.7761,173.7761,169.5948,172.4963,123400.0],["2022-06-30",169.4189,169.4189,162.3264,165.8824,173900.0],["2022-07-01",165.1888,171.1579,163.5378,168.2271,99000.0],["2022-07-05",163.8016,171.0602,162.7172,170.4936,170400.0],["2022-07-06",168.6863,170.0931,156.4356,156.8654,240600.0],["2022-07-07",158.3503,168.2662,158.3112,167.5725,211600.0],["2022-07-08",167.807,168.9598,163.9384,164.7102,97400.0],["2022-07-11",162.6098,164.7786,159.4445,159.9428,73600.0],["2022-07-12",160.9685,166.2341,160.187,161.5742,118600.0],["2022-07-13",160.1186,160.2553,156.0839,159.9036,204700.0],["2022-07-14",155.1167,157.2366,150.0464,156.4649,173100.0],["2022-07-15",159.9232,161.7012,156.7579,161.2616,152700.0],["2022-07-18",163.7332,169.5655,162.1799,165.1107,203500.0],["2022-07-19",168.1587,174.1179,167.3185,173.6002,225900.0],["2022-07-20",170.5522,171.0797,165.1009,170.347,196300.0],["2022-07-21",167.5628,169.8,163.3229,169.546,301000.0],["2022-07-22",172.9456,175.2121,167.9438,170.3177,119000.0],["2022-07-25",171.1677,172.4474,166.7031,167.3576,100800.0],["2022-07-26",163.5379,169.2822,162.473,165.5406,116600.0],["2022-07-27",164.9642,168.2759,158.5751,167.0157,179900.0],["2022-07-28",168.1294,173.141,165.7848,172.3204,136500.0],["2022-07-29",172.2521,175.4857,169.6143,172.8382,172500.0],["2022-08-01",171.6854,179.7353,171.6854,177.674,174800.0],["2022-08-02",176.0816,176.0816,170.7964,170.8453,177400.0],["2022-08-03",171.4509,175.2121,171.4509,173.1899,137200.0],["2022-08-04",172.721,174.5185,171.7831,172.379,136900.0],["2022-08-05",170.1907,175.5541,170.1907,175.3978,120800.0],["2022-08-08",176.3649,181.0444,176.3649,176.9413,110100.0],["2022-08-09",175.4564,176.4235,172.5451,175.0754,110700.0],["2022-08-10",179.3152,181.7087,176.4137,176.7557,103400.0],["2022-08-11",179.5888,181.611,178.1917,179.2566,104500.0],["2022-08-12",179.1296,181.1519,177.801,180.8002,67400.0],["2022-08-15",179.3055,181.0444,177.3419,180.722,91900.0],["2022-08-16",182.0116,194.1548,182.0116,191.5562,140700.0],["2022-08-17",193.5589,194.6335,187.8145,188.1662,146300.0],["2022-08-18",187.7656,187.834,185.4699,186.3198,63100.0],["2022-08-19",185.3624,186.3784,182.6954,185.636,122600.0],["2022-08-22",181.865,184.4246,181.0932,181.7868,124000.0],["2022-08-23",181.1518,186.0756,181.1518,182.2655,133200.0],["2022-08-24",180.8685,184.4343,178.8463,181.7282,79700.0],["2022-08-25",180.976,188.9575,180.976,187.4042,131000.0],["2022-08-26",189.7196,189.7196,181.4352,181.5427,155200.0],["2022-08-29",178.6412,182.1386,177.42,181.0639,125400.0],["2022-08-30",180.8393,181.7283,175.9253,177.7619,143700.0],["2022-08-31",176.4403,177.4388,173.9145,174.8348,172000.0],["2022-09-01",174.0516,174.5901,167.9624,171.4671,180000.0],["2022-09-02",174.0614,174.59,170.2042,170.6154,176500.0],["2022-09-06",169.4798,170.3609,158.9265,159.1027,289500.0],["2022-09-07",159.9055,165.6423,157.5266,165.2115,245300.0],["2022-09-08",162.0298,165.6325,159.23,164.7122,188900.0],["2022-09-09",163.6941,168.4127,163.6941,166.9149,176600.0],["2022-09-12",167.5512,171.4965,166.582,169.0295,229100.0],["2022-09-13",164.5948,164.5948,157.879,158.6426,243700.0],["2022-09-14",158.3097,158.7111,151.7408,156.3322,323200.0],["2022-09-15",156.2147,161.2467,155.5197,156.6161,176700.0],["2022-09-16",154.1295,159.5922,154.1295,156.8804,547800.0],["2022-09-19",155.8329,161.0508,155.8329,158.1041,113500.0],["2022-09-20",155.5686,155.5686,149.685,152.338,363800.0],["2022-09-21",153.5421,156.4007,149.8905,150.0668,103900.0],["2022-09-22",149.4109,150.8402,147.0417,147.9522,105200.0],["2022-09-23",145.446,145.446,141.3147,145.0838,150000.0],["2022-09-26",145.3286,146.2097,142.6168,143.9091,189600.0],["2022-09-27",141.4518,147.2082,140.9721,146.1803,171700.0],["2022-09-28",147.1494,153.7575,147.1494,152.6904,170600.0],["2022-09-29",143.586,143.586,133.297,138.6226,274700.0],["2022-09-30",138.0352,143.3804,136.4101,139.8658,207300.0],["2022-10-03",141.6378,148.2459,141.0798,145.7984,267600.0],["2022-10-04",149.2053,151.0653,146.1998,148.4515,305400.0],["2022-10-05",145.8474,148.2263,142.2644,146.8851,236500.0],["2022-10-06",148.7843,153.0331,144.9272,149.5283,293900.0],["2022-10-07",148.1872,150.2626,146.6698,149.7339,270800.0],["2022-10-10",150.5954,152.5827,147.5018,149.1172,274100.0],["2022-10-11",148.6179,157.4776,148.5591,155.735,332100.0],["2022-10-12",156.8315,160.1698,155.5588,157.0175,308400.0],["2022-10-13",154.5309,163.4885,152.2695,161.6872,320900.0],["2022-10-14",163.6255,164.8982,158.8286,158.995,235600.0],["2022-10-17",162.7739,164.8395,158.7992,160.8551,240000.0],["2022-10-18",164.2325,166.4254,160.0132,163.6158,195200.0],["2022-10-19",160.3558,162.9109,153.6596,157.0958,334500.0],["2022-10-20",157.4972,158.0552,145.2013,146.5816,327200.0],["2022-10-21",147.4529,153.1897,145.0642,151.8974,190800.0],["2022-10-24",152.2792,156.7629,151.7506,156.2049,196300.0],["2022-10-25",153.9729,160.5516,153.9729,159.4943,219400.0],["2022-10-26",165.1821,167.6981,157.3503,160.7963,300000.0],["2022-10-27",164.2619,174.7663,163.9682,169.7343,263100.0],["2022-10-28",170.0574,172.9454,164.6437,170.0183,187500.0],["2022-10-31",169.4994,172.8768,167.747,169.3623,182000.0],["2022-11-01",171.6531,175.9606,169.5288,174.6194,173900.0],["2022-11-02",172.5831,173.8656,164.7807,164.9472,163900.0],["2022-11-03",161.5403,167.4435,161.5403,164.3598,169100.0],["2022-11-04",167.6393,169.7637,162.1277,167.0324,148200.0],["2022-11-07",169.6364,173.8754,166.6995,173.6502,159300.0],["2022-11-08",175.1481,176.5382,171.8881,174.0614,159700.0],["2022-11-09",171.6923,174.9131,169.0393,169.5777,166100.0],["2022-11-10",178.5842,184.2427,176.6459,182.647,287900.0],["2022-11-11",182.1281,187.2775,182.1281,185.721,235300.0],["2022-11-14",185.2608,189.5585,184.0469,184.9769,153900.0],["2022-11-15",189.0788,192.3192,185.065,186.4552,223000.0],["2022-11-16",186.9838,189.2159,184.8692,188.139,137500.0],["2022-11-17",185.1727,189.2257,181.6191,189.0397,165900.0],["2022-11-18",190.8997,191.9766,185.5154,190.1263,125600.0],["2022-11-21",188.1782,189.1963,185.9266,186.9447,141300.0],["2022-11-22",187.7572,191.9375,187.7572,188.2369,115500.0],["2022-11-23",188.3152,188.5208,185.6328,186.8076,95500.0],["2022-11-25",186.2202,187.6495,185.5154,186.6412,57600.0],["2022-11-28",184.5462,186.9838,184.3993,185.0357,131900.0],["2022-11-29",186.0049,189.49,186.0049,187.4146,97200.0],["2022-11-30",186.2865,190.0926,184.6188,189.661,193300.0],["2022-12-01",191.103,192.2606,185.9922,186.9241,121500.0],["2022-12-02",185.8647,190.073,185.5507,188.5035,151800.0],["2022-12-05",186.2374,188.3465,183.3435,185.3349,141300.0],["2022-12-06",185.8156,188.3662,182.8531,188.3465,126600.0],["2022-12-07",188.5427,191.26,185.5802,185.59,108700.0],["2022-12-08",186.0707,189.1705,184.2951,189.1313,142600.0],["2022-12-09",186.4434,189.455,185.1486,186.5513,90400.0],["2022-12-12",186.5317,189.7591,185.8058,188.6015,173800.0],["2022-12-13",194.4678,194.664,185.0112,187.287,212800.0],["2022-12-14",186.826,189.9357,183.628,186.5121,287400.0],["2022-12-15",184.8346,186.5906,182.1075,184.5403,328900.0],["2022-12-16",181.8034,184.4226,179.194,180.1259,787800.0],["2022-12-19",180.8127,182.1271,164.8817,167.3439,376300.0],["2022-12-20",164.6953,165.8038,158.8389,160.0455,342200.0],["2022-12-21",162.8609,165.4408,159.8297,164.3225,175300.0],["2022-12-22",157.9364,168.7859,156.8279,168.7173,317500.0],["2022-12-23",169.9042,171.6896,168.5603,171.2285,115000.0],["2022-12-27",169.659,173.8576,169.2274,173.3573,167100.0],["2022-12-28",172.2096,173.4946,168.58,170.1201,169300.0],["2022-12-29",171.3757,176.3787,171.0912,175.5252,141700.0],["2022-12-30",173.1512,178.8605,173.1512,176.9378,187500.0],["2023-01-03",177.3498,180.8421,174.9661,175.7509,409600.0],["2023-01-04",176.1334,179.1352,176.0157,177.0359,160100.0],["2023-01-05",175.1426,176.6631,171.7779,176.1825,183800.0],["2023-01-06",177.291,182.4607,176.0255,182.186,175300.0],["2023-01-09",182.961,183.0198,178.0659,178.3308,133300.0],["2023-01-10",178.0071,183.4122,178.0071,183.4122,158400.0],["2023-01-11",182.961,188.2877,182.961,187.1399,203900.0],["2023-01-12",188.3465,189.6022,184.6188,189.0136,197400.0],["2023-01-13",185.5802,189.0724,181.7446,188.7781,161100.0],["2023-01-17",183.5299,187.7971,183.4711,186.0314,130900.0],["2023-01-18",188.7389,192.9179,186.0412,189.1313,196800.0],["2023-01-19",187.8364,187.8364,180.4399,186.8652,360400.0],["2023-01-20",188.5133,193.1729,186.3748,193.1434,137900.0],["2023-01-23",193.2612,194.7326,190.8088,191.8486,152200.0],["2023-01-24",191.8388,192.4764,188.9351,189.3275,107000.0],["2023-01-25",188.9743,193.9871,187.5912,193.3298,182400.0],["2023-01-26",194.762,202.5608,194.3598,202.5117,338700.0],["2023-01-27",202.7864,208.1425,197.8129,203.0022,228800.0],["2023-01-30",200.9226,208.1229,200.9226,203.424,214300.0],["2023-01-31",204.042,210.487,203.0611,209.7807,203300.0],["2023-02-01",207.8973,221.4151,207.8973,219.7082,208300.0],["2023-02-02",222.3175,229.9201,222.3175,228.4388,295200.0],["2023-02-03",226.5553,238.0621,225.5057,231.4013,260700.0],["2023-02-06",230.7637,232.3038,225.0446,226.3788,124000.0],["2023-02-07",223.6909,223.6909,217.138,219.7474,228800.0],["2023-02-08",218.6291,223.9067,216.5102,220.7774,149900.0],["2023-02-09",223.2004,227.7521,220.493,222.5922,117700.0],["2023-02-10",220.8461,221.366,218.4329,220.5224,78200.0],["2023-02-13",219.6493,224.6523,219.2962,223.8479,99500.0],["2023-02-14",222.916,228.9391,222.7688,227.9581,105800.0],["2023-02-15",223.74,230.5676,221.6996,229.567,116400.0],["2023-02-16",224.6032,229.5669,224.5443,228.066,120300.0],["2023-02-17",230.9108,236.8163,227.7031,235.1781,178400.0],["2023-02-21",231.882,231.882,215.7254,219.0019,255100.0],["2023-02-22",221.111,226.9085,220.6597,220.7284,278400.0],["2023-02-23",220.7186,222.2391,218.6095,221.2483,193600.0],["2023-02-24",216.5494,218.7762,213.479,216.8339,163500.0],["2023-02-27",219.1686,222.3862,218.894,220.4831,156200.0],["2023-02-28",221.1614,224.7884,217.2788,217.2984,229800.0],["2023-03-01",218.0258,225.0932,217.957,224.759,164500.0],["2023-03-02",223.5106,227.865,222.5669,225.8991,107700.0],["2023-03-03",227.0983,229.6048,225.5059,228.4843,86900.0],["2023-03-06",227.0983,228.4449,221.6921,223.3533,133600.0],["2023-03-07",222.449,226.0958,221.1811,221.6627,83100.0],["2023-03-08",223.0289,227.9338,222.2623,223.1862,153700.0],["2023-03-09",222.5375,227.9535,221.702,222.7537,158400.0],["2023-03-10",220.5028,220.5028,209.8576,215.4112,136300.0],["2023-03-13",208.5207,211.332,205.3262,205.454,179600.0],["2023-03-14",212.6393,212.6393,200.5688,203.262,150300.0],["2023-03-15",195.7032,198.2884,191.0146,197.3742,264900.0],["2023-03-16",193.3343,203.0851,191.5356,202.4069,184300.0],["2023-03-17",199.1337,201.4337,195.713,197.6101,505000.0],["2023-03-20",201.6402,208.0981,200.7948,201.3649,183900.0],["2023-03-21",206.6433,210.5161,204.7757,204.7856,165200.0],["2023-03-22",206.6237,211.2238,202.053,202.3872,120500.0],["2023-03-23",202.977,206.378,196.8238,200.3034,124000.0],["2023-03-24",198.6127,204.8053,195.8507,204.4317,151300.0],["2023-03-27",206.9775,208.1669,204.2745,207.9703,120000.0],["2023-03-28",207.9703,211.332,207.4002,209.4546,162700.0],["2023-03-29",209.5725,212.2854,207.6558,211.8529,166700.0],["2023-03-30",213.6714,218.763,213.6714,217.6818,104600.0],["2023-03-31",218.1732,222.9405,218.1732,222.5571,169800.0],["2023-04-03",222.7242,224.3854,217.2493,220.7977,214800.0],["2023-04-04",222.2426,222.2426,214.9983,216.2466,111700.0],["2023-04-05",214.2808,215.5488,210.3982,215.4603,156700.0],["2023-04-06",214.9393,216.6398,212.541,213.4158,119000.0],["2023-04-10",211.8529,219.0087,211.8529,216.0304,98200.0],["2023-04-11",218.4878,226.2039,218.4878,223.6875,185700.0],["2023-04-12",225.7124,225.7124,215.1654,220.0998,161400.0],["2023-04-13",221.1613,221.5742,216.1778,219.6083,175900.0],["2023-04-14",221.9969,224.179,220.3652,224.0512,73600.0],["2023-04-17",224.1593,224.1593,219.2938,220.9943,80900.0],["2023-04-18",221.9969,225.1914,221.9969,225.1718,95500.0],["2023-04-19",222.3311,228.3958,219.1169,226.5774,284800.0],["2023-04-20",224.3559,228.7202,222.9405,225.1226,144800.0],["2023-04-21",224.6803,225.6927,220.2865,224.8769,149000.0],["2023-04-24",224.0905,227.924,223.0781,224.12,104600.0],["2023-04-25",222.6456,222.6554,216.0402,216.4629,164700.0],["2023-04-26",216.2467,221.7216,212.5901,217.3181,241700.0],["2023-04-27",217.2394,220.9058,213.8974,219.9032,118200.0],["2023-04-28",219.3528,221.7904,219.3134,220.6502,162900.0],["2023-05-01",221.9182,229.9292,221.7708,223.6089,123100.0],["2023-05-02",220.0408,221.643,213.1504,219.9622,181400.0],["2023-05-03",219.2938,223.373,215.4603,215.9616,175900.0],["2023-05-04",214.2218,215.3817,210.5948,212.1871,191000.0],["2023-05-05",215.4406,218.1536,215.1064,216.5317,93400.0],["2023-05-08",217.3672,219.1758,214.7919,217.0035,71800.0],["2023-05-09",216.2467,218.9694,215.077,217.7211,98300.0],["2023-05-10",221.2105,221.5447,217.898,220.1293,118500.0],["2023-05-11",217.2099,220.3259,213.7402,215.0475,90800.0],["2023-05-12",215.48,217.7506,213.3372,213.7697,133500.0],["2023-05-15",213.2585,218.6843,211.7055,217.2787,127300.0],["2023-05-16",214.2316,215.9223,212.4525,212.4623,102100.0],["2023-05-17",213.9957,219.3331,213.9957,218.3501,84100.0],["2023-05-18",217.4458,221.1613,217.4458,220.2964,76100.0],["2023-05-19",221.5939,221.5939,215.018,216.9151,106900.0],["2023-05-22",218.1732,218.5861,216.2467,217.2787,110900.0],["2023-05-23",216.8758,225.3978,216.8758,221.4857,183000.0],["2023-05-24",222.0067,223.7661,217.2788,219.0382,153800.0],["2023-05-25",217.8587,221.4661,215.5095,219.6771,120900.0],["2023-05-26",219.2938,222.5965,219.2938,221.9379,86000.0],["2023-05-30",222.0952,227.3539,222.0952,226.774,115200.0],["2023-05-31",223.9474,224.9815,218.1564,220.1261,369800.0],["2023-06-01",219.2595,223.1103,216.9155,218.6686,226100.0],["2023-06-02",221.9579,232.0035,220.9928,230.083,230600.0],["2023-06-05",226.5277,226.5277,218.7178,223.908,132000.0],["2023-06-06",223.8588,235.6968,223.8588,234.6824,184800.0],["2023-06-07",238.9074,244.0681,236.3665,242.2855,234400.0],["2023-06-08",240.9165,242.8764,240.1779,242.5415,87000.0],["2023-06-09",242.6991,242.6991,235.0369,236.6915,88700.0],["2023-06-12",235.3028,238.0309,232.7028,236.6915,105000.0],["2023-06-13",237.568,243.7234,237.568,238.7006,333100.0],["2023-06-14",240.5128,240.5128,232.7914,234.574,157700.0],["2023-06-15",233.1854,240.0105,233.1854,239.9711,127000.0],["2023-06-16",241.8127,241.8127,232.5157,233.993,708400.0],["2023-06-20",234.0028,237.6567,234.0028,235.7362,141100.0],["2023-06-21",235.9134,241.6158,234.249,240.5915,149800.0],["2023-06-22",238.74,244.3931,236.2188,242.8764,261500.0],["2023-06-23",242.2757,244.7378,239.9317,242.581,290100.0],["2023-06-26",243.0439,246.1659,242.0295,243.5461,186400.0],["2023-06-27",242.8961,251.8583,241.7931,249.7507,121700.0],["2023-06-28",245.8605,251.8387,245.8605,250.8046,104700.0],["2023-06-29",250.4106,254.8326,250.4106,253.3356,114700.0],["2023-06-30",253.3357,255.3448,250.0069,254.1925,139600.0],["2023-07-03",253.769,258.3289,252.3902,253.6607,74500.0],["2023-07-05",252.0258,256.2016,251.2379,251.4348,94500.0],["2023-07-06",251.3167,253.3553,247.8598,249.7113,107600.0],["2023-07-07",250.7455,256.2705,250.7455,253.6212,101500.0],["2023-07-10",252.6758,259.0675,251.9174,254.9705,211400.0],["2023-07-11",258.2107,263.6471,258.2107,260.6926,168800.0],["2023-07-12",263.9426,265.9615,261.1357,262.6524,184300.0],["2023-07-13",263.5683,265.026,260.013,260.6433,110400.0],["2023-07-14",260.1902,260.1902,254.5765,255.7485,112400.0],["2023-07-17",254.6455,258.2895,252.597,257.0486,134400.0],["2023-07-18",256.4084,263.3714,256.4084,260.919,110600.0],["2023-07-19",263.7259,267.488,259.9932,267.0153,174600.0],["2023-07-20",267.8229,267.8229,259.6388,263.7751,135900.0],["2023-07-21",264.3858,264.6221,250.6076,253.1781,282900.0],["2023-07-24",254.0743,258.0137,247.0128,250.3515,297100.0],["2023-07-25",249.5833,251.8583,242.5612,244.3143,280300.0],["2023-07-26",241.409,254.9902,241.409,252.272,170800.0],["2023-07-27",254.5667,254.7735,247.2984,248.3719,135600.0],["2023-07-28",249.8492,250.2924,245.506,250.1939,87200.0],["2023-07-31",252.3803,254.9311,249.8886,254.616,91300.0],["2023-08-01",252.3803,257.3834,250.5583,257.3046,122700.0],["2023-08-02",253.9659,263.135,253.247,260.3084,126700.0],["2023-08-03",263.3517,266.3358,259.7175,262.879,118000.0],["2023-08-04",262.2289,263.135,257.5311,257.866,108900.0],["2023-08-07",257.9841,261.5986,256.0637,261.3622,102900.0],["2023-08-08",257.6986,259.294,249.9871,250.9523,197000.0],["2023-08-09",249.9083,260.1509,249.9083,258.9887,168800.0],["2023-08-10",259.0281,263.066,255.8273,259.2448,125800.0],["2023-08-11",257.6789,273.2692,257.6789,269.2018,175000.0],["2023-08-14",267.0449,268.857,263.8343,268.8373,105300.0],["2023-08-15",266.8184,269.2412,262.3668,263.0168,77500.0],["2023-08-16",262.6622,264.2085,256.9796,256.9796,96700.0],["2023-08-17",258.1319,260.2001,254.7046,254.7046,61600.0],["2023-08-18",252.9515,260.8107,252.9515,260.0129,79500.0],["2023-08-21",259.6092,260.988,252.8432,256.3099,77000.0],["2023-08-22",254.3106,256.2213,252.7841,253.0303,106400.0],["2023-08-23",252.075,256.7826,251.1394,256.0243,152600.0],["2023-08-24",254.6159,256.3985,253.2174,253.8871,148400.0],["2023-08-25",254.9311,256.9205,249.5931,254.3598,78800.0],["2023-08-28",254.4189,259.0182,254.4189,255.2462,138200.0],["2023-08-29",254.5568,262.1501,254.5568,261.963,71600.0],["2023-08-30",260.1312,263.3221,260.1312,262.5638,47600.0],["2023-08-31",263.4911,265.3655,260.0974,260.8571,103900.0],["2023-09-01",262.4454,267.4076,262.4454,267.0919,65200.0],["2023-09-05",262.84,264.3593,254.5433,258.2527,172400.0],["2023-09-06",258.6276,261.7055,254.7111,257.7594,141100.0],["2023-09-07",257.2858,259.1405,255.3621,255.5989,167500.0],["2023-09-08",255.0662,261.8831,251.7712,258.7755,180600.0],["2023-09-11",261.4293,261.4293,256.8123,257.6509,124400.0],["2023-09-12",258.8742,262.2481,258.8742,260.6203,141200.0],["2023-09-13",262.7512,262.7512,255.5101,259.5253,127300.0],["2023-09-14",261.4885,272.4093,261.4293,271.7878,151900.0],["2023-09-15",269.9627,271.4327,257.0096,259.4266,417600.0],["2023-09-18",258.6177,266.135,257.9666,262.2086,100800.0],["2023-09-19",263.0176,263.5898,259.4957,260.2159,132900.0],["2023-09-20",260.4625,262.406,256.8716,257.1873,102800.0],["2023-09-21",254.8097,257.9567,250.8833,254.4447,69200.0],["2023-09-22",255.9442,256.5657,253.1918,254.5927,133800.0],["2023-09-25",253.1523,259.693,253.1523,255.3917,110200.0],["2023-09-26",254.7702,257.6903,253.3299,255.3128,125200.0],["2023-09-27",258.3513,267.8318,257.7298,266.3816,154500.0],["2023-09-28",261.4293,269.9726,259.4858,268.5816,152100.0],["2023-09-29",269.6963,271.1366,265.0892,265.0892,192700.0],["2023-10-02",264.6947,266.0857,256.2106,257.6115,113800.0],["2023-10-03",257.9074,258.302,252.7479,253.3891,109900.0],["2023-10-04",254.2276,256.4966,251.0806,252.7873,98800.0],["2023-10-05",252.442,253.1523,242.5472,243.1095,138300.0],["2023-10-06",241.2548,249.3542,240.7221,246.7004,138100.0],["2023-10-09",244.6386,253.0734,243.9184,251.5739,72200.0],["2023-10-10",252.2053,258.7558,249.1273,256.615,109400.0],["2023-10-11",256.615,258.1441,254.3855,257.5818,68300.0],["2023-10-12",257.4437,257.4437,246.3256,248.5058,110600.0],["2023-10-13",249.0188,250.3703,239.9033,241.3831,125900.0],["2023-10-16",245.0727,251.8205,242.1526,251.0609,108300.0],["2023-10-17",251.2286,259.1997,251.2286,252.3335,131100.0],["2023-10-18",249.3542,251.9192,247.1444,250.9918,84200.0],["2023-10-19",249.6699,249.6699,243.0207,244.5399,91000.0],["2023-10-20",245.9803,247.1543,239.4298,240.2683,95700.0],["2023-10-23",239.0845,241.2351,235.0101,235.4047,91800.0],["2023-10-24",231.1726,234.7142,228.1735,229.752,195700.0],["2023-10-25",231.3402,238.9266,225.7565,236.6083,252900.0],["2023-10-26",239.1535,248.3282,235.7895,246.148,143800.0],["2023-10-27",245.3588,248.4959,243.5633,246.0197,140400.0],["2023-10-30",248.9399,249.9165,243.0207,243.7508,155300.0],["2023-10-31",245.5363,250.0152,244.9543,248.93,119200.0],["2023-11-01",246.5919,258.8643,242.705,257.8876,149400.0],["2023-11-02",262.8992,264.7342,259.111,263.8068,109800.0],["2023-11-03",268.3349,274.7375,268.3349,271.2452,112200.0],["2023-11-06",268.848,270.7322,264.231,270.6435,115300.0],["2023-11-07",270.2389,270.6928,266.8749,268.5421,67300.0],["2023-11-08",266.3619,268.5421,263.2642,264.2112,82500.0],["2023-11-09",266.9933,266.9933,259.8508,260.1468,85300.0],["2023-11-10",261.3897,264.4283,260.6005,261.814,124000.0],["2023-11-13",262.7019,265.0301,258.7558,264.1422,76800.0],["2023-11-14",274.7474,286.9112,274.7474,283.5274,126600.0],["2023-11-15",284.218,289.8116,283.5176,286.7534,117200.0],["2023-11-16",284.3759,284.5041,266.3619,272.8335,115800.0],["2023-11-17",277.8747,281.8405,276.7303,279.2854,93400.0],["2023-11-20",277.6773,280.0844,276.8782,279.9759,94000.0],["2023-11-21",276.6711,278.7626,271.3932,277.1743,125100.0],["2023-11-22",278.3975,279.8181,274.2048,276.2272,80700.0],["2023-11-24",276.4245,279.8872,276.2272,279.8872,118800.0],["2023-11-27",277.2137,278.6738,275.8424,275.9016,191700.0],["2023-11-28",277.8056,281.949,274.9546,276.4935,84200.0],["2023-11-29",280.41,282.9947,276.2271,276.7697,97700.0],["2023-11-30",278.331,282.2241,275.2382,278.746,139200.0],["2023-12-01",278.1234,288.0935,278.1234,287.718,98600.0],["2023-12-04",285.1588,290.05,280.7914,284.1608,158700.0],["2023-12-05",280.5148,282.5601,276.9378,277.8962,142300.0],["2023-12-06",281.5028,286.5916,277.1255,277.6788,146300.0],["2023-12-07",278.2321,281.1964,277.659,281.1273,108400.0],["2023-12-08",281.1471,283.5877,275.7817,279.6353,153900.0],["2023-12-11",280.3862,282.3921,277.244,279.7834,186100.0],["2023-12-12",278.825,278.825,271.2857,271.3747,133500.0],["2023-12-13",271.3055,284.5264,268.025,282.8269,217900.0],["2023-12-14",286.6706,294.1012,283.4099,293.953,254200.0],["2023-12-15",294.1407,294.1407,287.1053,292.036,616100.0],["2023-12-18",293.953,295.6822,287.4315,289.6448,128800.0],["2023-12-19",291.7297,297.3027,291.4827,295.8403,132000.0],["2023-12-20",294.6744,298.7948,291.4729,291.5816,95900.0],["2023-12-21",297.7375,300.2967,293.9333,296.4925,69400.0],["2023-12-22",296.1367,299.1603,293.9628,296.0972,69900.0],["2023-12-26",298.3599,303.1522,296.2552,301.9962,62700.0],["2023-12-27",301.1366,306.3933,300.1682,302.9745,73700.0],["2023-12-28",301.018,305.8992,300.7709,305.6324,81100.0],["2023-12-29",304.3874,305.1285,299.4567,301.1168,61200.0],["2024-01-02",297.2138,304.1206,297.2138,301.3737,120000.0],["2024-01-03",295.8403,300.3164,281.5621,284.0324,167000.0],["2024-01-04",284.7241,284.7241,278.3014,280.7025,142100.0],["2024-01-05",278.7855,284.309,276.4535,279.3882,160400.0],["2024-01-08",278.6472,283.0937,278.5088,280.5542,112400.0],["2024-01-09",276.6512,280.0305,276.6512,279.6056,77600.0],["2024-01-10",278.746,280.5838,274.1216,280.0997,75700.0],["2024-01-11",278.0444,279.6253,271.9873,279.0226,93800.0],["2024-01-12",281.6905,282.8368,268.7957,270.6237,90600.0],["2024-01-16",266.7997,271.2363,266.7997,269.5862,80500.0],["2024-01-17",265.9006,270.1889,265.9006,269.102,80900.0],["2024-01-18",271.9379,271.9379,268.3708,270.2878,78400.0],["2024-01-19",269.6455,272.3925,266.5824,270.6633,65800.0],["2024-01-22",272.8272,277.3033,272.7284,275.169,86700.0],["2024-01-23",279.4772,279.4772,271.7304,273.2422,99000.0],["2024-01-24",277.2045,277.2045,265.9401,267.4815,106700.0],["2024-01-25",271.7304,271.7304,267.0171,270.2581,83300.0],["2024-01-26",272.4814,273.7264,268.9735,271.2363,68500.0],["2024-01-29",270.0407,275.1986,267.9657,273.4596,126600.0],["2024-01-30",272.8963,282.481,272.8963,278.9337,222200.0],["2024-01-31",257.0076,268.3906,252.6895,256.968,449800.0],["2024-02-01",257.5905,266.7997,257.5905,265.9598,147900.0],["2024-02-02",261.0588,268.7759,259.2901,264.4776,200600.0],["2024-02-05",259.2802,268.2621,259.2802,264.9717,190200.0],["2024-02-06",263.2129,266.7898,261.7307,261.9579,154700.0],["2024-02-07",263.786,267.5408,260.209,264.9124,144200.0],["2024-02-08",266.7206,267.768,259.8829,265.8906,271800.0],["2024-02-09",266.8491,276.0484,265.278,272.6395,141300.0],["2024-02-12",274.922,279.5957,274.8726,276.5919,125000.0],["2024-02-13",268.2818,275.6334,268.2818,271.3845,152100.0],["2024-02-14",273.2521,274.9319,266.7998,273.2126,111500.0],["2024-02-15",273.9932,276.75,271.592,271.928,119000.0],["2024-02-16",269.5961,272.4912,265.4559,265.8017,136400.0],["2024-02-20",263.282,263.282,257.8474,258.3513,252500.0],["2024-02-21",256.3653,262.5311,256.3653,259.1814,250100.0],["2024-02-22",259.9916,263.1338,259.3889,261.3749,213800.0],["2024-02-23",260.2683,263.9342,259.4877,261.9679,56300.0],["2024-02-26",259.4778,262.6793,258.8059,260.8612,112100.0],["2024-02-27",264.2306,267.3036,262.2347,262.6793,96700.0],["2024-02-28",259.883,263.5291,258.5292,258.5885,100600.0],["2024-02-29",263.4885,268.5468,263.2608,267.9133,121100.0],["2024-03-01",266.1612,269.6951,263.7854,269.4773,151700.0],["2024-03-04",271.5263,271.5263,259.4992,260.0832,137400.0],["2024-03-05",256.9453,262.7559,256.1533,259.3804,165000.0],["2024-03-06",261.1821,261.1821,257.371,258.9647,130300.0],["2024-03-07",260.5089,263.6567,259.6378,262.657,128000.0],["2024-03-08",265.7652,268.2003,259.1626,259.5981,160500.0],["2024-03-11",258.9548,261.6473,257.3709,261.6374,82300.0],["2024-03-12",261.3107,263.4884,259.5784,262.2808,107100.0],["2024-03-13",263.6469,265.8048,261.8849,263.5776,85100.0],["2024-03-14",260.8752,262.3501,258.5588,260.3208,119900.0],["2024-03-15",259.3507,265.29,259.3507,263.8448,314700.0],["2024-03-18",263.8151,266.0424,260.885,261.7166,164000.0],["2024-03-19",262.3698,265.1019,261.0533,263.5379,92100.0],["2024-03-20",263.4587,276.5946,263.4587,275.2879,161900.0],["2024-03-21",276.4956,284.3652,276.2382,283.4149,145900.0],["2024-03-22",282.2666,282.2666,278.2477,280.7422,139900.0],["2024-03-25",282.1181,282.1181,277.6736,278.9109,72900.0],["2024-03-26",280.4254,283.9989,278.4358,281.5242,113600.0],["2024-03-27",283.6327,288.0773,283.6327,287.6714,92400.0],["2024-03-28",288.1861,291.4528,288.1168,289.275,151100.0],["2024-04-01",288.107,289.2553,285.0185,286.5529,105700.0],["2024-04-02",282.6428,282.6428,275.8323,277.2677,157800.0],["2024-04-03",275.8225,278.9208,274.6544,276.3867,95000.0],["2024-04-04",279.1881,279.1881,272.0114,273.2091,141600.0],["2024-04-05",273.1894,275.6938,271.8728,273.9912,71000.0],["2024-04-08",276.0502,279.0891,275.5156,275.8225,60500.0],["2024-04-09",276.0304,280.079,274.8722,278.8911,73500.0],["2024-04-10",271.1601,273.1102,267.3292,269.111,144600.0],["2024-04-11",267.6064,268.4775,262.9441,267.8341,142400.0],["2024-04-12",265.7058,267.6559,265.2504,266.7155,134900.0],["2024-04-15",272.2193,277.1687,264.1715,265.201,142000.0],["2024-04-16",262.6273,268.5864,261.776,266.9135,135900.0],["2024-04-17",271.0611,271.1502,262.1521,263.0529,159000.0],["2024-04-18",264.3002,266.3196,259.6576,260.4991,123900.0],["2024-04-19",260.1624,264.7456,259.7665,262.845,95900.0],["2024-04-22",262.8153,268.7646,262.6372,265.7058,211200.0],["2024-04-23",266.7947,277.3568,266.7947,276.6738,344100.0],["2024-04-24",282.2765,301.7872,282.0687,296.6794,406300.0],["2024-04-25",292.5317,297.9365,283.9098,297.4218,274600.0],["2024-04-26",297.8376,303.282,296.5804,297.3129,178200.0],["2024-04-29",298.1247,300.6093,293.4722,296.5507,159500.0],["2024-04-30",293.7098,294.2839,290.9876,291.047,152300.0],["2024-05-01",291.8587,295.4124,288.0278,290.7401,114900.0],["2024-05-02",292.6011,293.0366,287.3151,289.572,128900.0],["2024-05-03",295.9469,296.0063,290.156,292.0566,101300.0],["2024-05-06",294.7987,298.0554,294.373,297.3031,87900.0],["2024-05-07",297.6792,302.0644,293.7395,293.7395,127200.0],["2024-05-08",290.4827,296.5309,290.4827,296.521,116200.0],["2024-05-09",296.9071,300.3321,296.3924,298.6592,72000.0],["2024-05-10",304.2917,304.2917,296.1647,298.5206,85300.0],["2024-05-13",301.7674,312.7651,301.7674,309.9637,158300.0],["2024-05-14",316.7643,319.7339,314.1509,319.3578,186700.0],["2024-05-15",320.6743,320.6743,312.5473,317.5958,155100.0],["2024-05-16",316.8632,317.0117,313.7846,314.7448,118400.0],["2024-05-17",315.0319,315.0319,311.1417,311.6366,87200.0],["2024-05-20",310.9536,314.0717,308.3403,308.3502,84600.0],["2024-05-21",307.8553,310.5874,306.2417,308.8748,69200.0],["2024-05-22",307.3207,310.3102,302.8563,303.4305,112300.0],["2024-05-23",302.4009,305.8854,299.8371,301.0943,106200.0],["2024-05-24",303.1929,305.133,300.7973,304.9648,123800.0],["2024-05-28",306.8654,310.1815,304.5392,306.5288,185500.0],["2024-05-29",301.52,304.6876,299.9461,301.5398,128500.0],["2024-05-30",300.926,306.2912,300.926,304.6183,116300.0],["2024-05-31",305.1232,308.2908,304.6381,307.8355,122900.0],["2024-06-03",309.9273,317.6006,309.9273,310.195,174900.0],["2024-06-04",308.0337,311.8605,305.7039,305.8031,184900.0],["2024-06-05",306.2988,308.2023,303.2354,303.2651,103600.0],["2024-06-06",301.7582,309.4415,301.5798,306.8143,159400.0],["2024-06-07",303.5824,306.4376,300.7074,301.0742,162900.0],["2024-06-10",295.7702,301.8574,294.1245,299.5375,151900.0],["2024-06-11",296.2263,300.7173,296.2263,299.3789,112700.0],["2024-06-12",308.1329,314.9734,308.1329,309.3225,96100.0],["2024-06-13",307.7859,308.3113,302.5712,306.6557,79800.0],["2024-06-14",302.6703,302.6703,297.2871,301.3221,84600.0],["2024-06-17",301.2031,308.2816,300.0233,307.9644,76200.0],["2024-06-18",309.0251,309.0251,304.6432,305.7833,81000.0],["2024-06-20",302.9281,305.3471,294.3824,296.7518,141100.0],["2024-06-21",297.6936,298.1397,292.9746,295.691,282700.0],["2024-06-24",297.416,303.4238,292.5284,298.2586,100300.0],["2024-06-25",296.9897,296.9897,290.625,290.972,102400.0],["2024-06-26",289.1578,292.5086,287.7698,288.3646,95800.0],["2024-06-27",288.0077,292.0922,287.393,291.3883,94300.0],["2024-06-28",294.303,299.6962,293.2819,294.7194,136300.0],["2024-07-01",296.0776,297.416,290.3375,294.4319,101400.0],["2024-07-02",295.4332,295.4332,290.4168,290.4168,81700.0],["2024-07-03",289.7129,292.8953,288.3547,290.3276,47900.0],["2024-07-05",288.6819,290.625,281.99,285.1525,98400.0],["2024-07-08",287.5021,289.9211,285.5392,285.8862,89000.0],["2024-07-09",284.6072,284.6072,278.3516,278.5003,133600.0],["2024-07-10",277.8064,280.8698,277.4495,278.778,111200.0],["2024-07-11",286.7586,294.2931,283.1202,291.309,173500.0],["2024-07-12",292.6871,296.722,291.6164,292.4789,140100.0],["2024-07-15",292.3103,299.6466,292.3103,295.7603,182600.0],["2024-07-16",299.8449,311.8704,299.8449,311.7118,149700.0],["2024-07-17",307.8255,313.2584,304.1078,310.76,131100.0],["2024-07-18",308.6285,316.3018,305.4561,307.538,83900.0],["2024-07-19",306.1798,306.854,298.9824,300.4298,94700.0],["2024-07-22",300.3901,305.8527,296.3453,305.7635,90300.0],["2024-07-23",303.3444,303.8401,298.9427,302.1349,116600.0],["2024-07-24",316.748,335.0887,316.2622,322.9045,266900.0],["2024-07-25",321.0804,334.8904,318.7803,334.246,219700.0],["2024-07-26",337.0714,338.3801,329.5865,330.3498,146300.0],["2024-07-29",332.065,340.5909,331.024,335.7529,148400.0],["2024-07-30",337.6663,348.3832,336.1891,346.45,187100.0],["2024-07-31",348.2245,369.9755,348.2245,362.5699,299600.0],["2024-08-01",362.5699,364.7708,346.9358,352.0017,172700.0],["2024-08-02",334.9003,343.5551,332.1145,339.9366,193100.0],["2024-08-05",326.6519,340.2934,324.0942,335.5645,149000.0],["2024-08-06",333.1257,340.799,333.1257,335.9908,80200.0],["2024-08-07",340.5215,345.1314,331.4999,334.0279,110300.0],["2024-08-08",338.5288,345.9939,336.0801,344.3482,77300.0],["2024-08-09",345.5874,345.5874,338.1322,339.7184,128900.0],["2024-08-12",341.7012,341.7012,334.93,335.1481,54900.0],["2024-08-13",337.359,344.3879,333.9783,342.0482,81800.0],["2024-08-14",342.7224,342.7224,335.4555,336.7839,48500.0],["2024-08-15",346.7573,353.231,344.14,348.9978,100000.0],["2024-08-16",349.9297,355.9772,349.9297,350.5146,85700.0],["2024-08-19",349.8901,352.9237,348.9185,351.7737,92000.0],["2024-08-20",351.2681,353.7168,350.0289,352.2297,106200.0],["2024-08-21",357.4742,358.5647,354.6091,355.6302,68200.0],["2024-08-22",352.6758,354.1034,351.3474,353.2905,166500.0],["2024-08-23",355.6798,366.8131,355.6798,366.01,210500.0],["2024-08-26",370.6001,373.1381,365.3359,366.0695,107100.0],["2024-08-27",365.8514,367.6656,361.0729,364.9195,94400.0],["2024-08-28",364.6122,369.0734,363.135,367.6458,125600.0],["2024-08-29",371.3933,373.4058,367.279,368.9346,138000.0],["2024-08-30",370.7412,375.1386,369.4707,373.9872,208900.0],["2024-09-03",369.9471,376.6574,364.6464,364.6762,178300.0],["2024-09-04",362.6314,364.9541,359.9214,361.5792,75800.0],["2024-09-05",363.2964,363.2964,357.3505,360.4972,115300.0],["2024-09-06",359.7923,365.0831,352.0696,356.1394,138200.0],["2024-09-09",353.3501,354.1046,347.6127,351.7917,159700.0],["2024-09-10",351.5832,352.3674,333.8547,344.5057,225900.0],["2024-09-11",342.8579,343.9598,335.969,337.6367,143700.0],["2024-09-12",337.6367,345.8458,336.7433,342.4708,117800.0],["2024-09-13",349.737,362.145,347.7021,361.7082,188400.0],["2024-09-16",362.3137,364.2295,358.5913,362.006,108600.0],["2024-09-17",366.185,374.2254,364.3486,373.9276,121500.0],["2024-09-18",375.9228,391.0308,372.0713,379.9033,206000.0],["2024-09-19",386.3356,389.5319,382.5338,388.9165,194800.0],["2024-09-20",386.4348,386.4348,377.9279,380.1514,348700.0],["2024-09-23",383.0201,383.0201,376.5283,380.1415,121800.0],["2024-09-24",383.993,383.993,377.2033,382.0176,162100.0],["2024-09-25",389.3433,389.3433,375.1386,375.1584,174500.0],["2024-09-26",377.0445,382.4345,375.5754,379.4169,100700.0],["2024-09-27",384.4198,388.2018,378.8412,383.0996,126400.0],["2024-09-30",379.536,380.7669,377.4912,380.2209,238200.0],["2024-10-01",381.1143,381.1143,373.5504,376.0022,84000.0],["2024-10-02",372.6868,374.9202,367.2769,370.2052,125500.0],["2024-10-03",366.9196,366.9196,359.9214,361.1424,127700.0],["2024-10-04",368.5376,373.4511,361.5593,365.9964,87900.0],["2024-10-07",362.1747,362.1747,353.2211,356.1196,89300.0],["2024-10-08",357.2512,360.7354,353.9656,356.6258,63400.0],["2024-10-09",352.3773,356.9237,350.6998,350.7097,77300.0],["2024-10-10",347.5829,351.9605,346.7987,351.484,86300.0],["2024-10-11",350.2234,355.1469,350.2234,353.0127,55400.0],["2024-10-14",348.6252,354.323,347.4241,353.0127,65500.0],["2024-10-15",353.6281,363.088,353.6281,354.2435,94600.0],["2024-10-16",358.085,364.7457,355.8417,363.9317,66900.0],["2024-10-17",366.5622,366.5622,357.3902,362.681,76700.0],["2024-10-18",364.7159,364.7159,356.9832,359.2564,80100.0],["2024-10-21",360.0604,360.8247,347.1461,347.166,120600.0],["2024-10-22",345.9649,348.4465,341.8454,342.1531,98700.0],["2024-10-23",342.7388,351.7123,342.7388,346.3123,124300.0],["2024-10-24",349.1513,351.613,343.5329,348.0097,108900.0],["2024-10-25",347.8807,347.8807,342.3815,344.0193,92600.0],["2024-10-28",347.0866,352.0001,347.0866,350.2531,180200.0],["2024-10-29",346.1833,355.3454,345.4388,352.4071,213400.0],["2024-10-30",359.0082,387.9536,357.3505,375.1287,261500.0],["2024-10-31",373.6794,373.6794,361.6387,361.6387,207700.0],["2024-11-01",361.1225,365.4802,357.559,359.6733,136300.0],["2024-11-04",357.1222,366.3935,357.1222,365.4703,116700.0],["2024-11-05",362.006,373.9375,362.006,373.6397,105300.0],["2024-11-06",391.5668,410.1689,390.6734,404.3818,246000.0],["2024-11-07",402.2377,410.3177,399.627,399.8256,136200.0],["2024-11-08",400.6395,405.5531,396.7782,399.1109,124800.0],["2024-11-11",402.0292,410.7545,397.8304,409.6329,149700.0],["2024-11-12",411.499,414.9038,401.7215,402.7836,154800.0],["2024-11-13",413.7226,417.9909,410.427,414.2685,108500.0],["2024-11-14",415.7972,419.1722,405.5333,407.9355,128100.0],["2024-11-15",410.7247,413.9607,404.3818,411.7571,101400.0],["2024-11-18",409.2259,414.0005,398.813,399.1505,150400.0],["2024-11-19",396.0833,399.7958,392.2418,398.2969,79300.0],["2024-11-20",399.1307,401.1557,396.1726,398.7734,161900.0],["2024-11-21",402.2774,408.6303,397.0561,405.6524,318100.0],["2024-11-22",410.02,419.8074,410.02,418.0405,85900.0],["2024-11-25",421.8721,437.0794,421.8721,430.0217,216200.0],["2024-11-26",424.7706,429.2077,421.0383,428.7809,178500.0],["2024-11-27",434.022,434.3198,420.7802,424.6118,68300.0],["2024-11-29",427.2622,431.2824,422.1005,422.6663,47700.0],["2024-12-02",416.823,429.2249,407.0347,425.1307,111700.0],["2024-12-03",427.1678,433.4184,423.1034,429.3143,127700.0],["2024-12-04",432.5639,436.022,429.1752,432.2757,110200.0],["2024-12-05",434.0942,434.283,425.6077,425.717,118800.0],["2024-12-06",431.0335,433.0011,425.0711,427.7939,80500.0],["2024-12-09",426.9493,429.4336,421.4936,422.0302,105000.0],["2024-12-10",427.7442,427.7442,418.0851,421.901,142000.0],["2024-12-11",425.876,426.6014,421.275,422.07,117500.0],["2024-12-12",422.9345,425.0512,420.4999,422.3383,65800.0],["2024-12-13",425.2698,426.0549,418.3236,424.4251,117300.0],["2024-12-16",424.6835,429.1255,421.8216,424.5345,88500.0],["2024-12-17",420.9868,426.1741,418.7608,418.8404,140400.0],["2024-12-18",423.5506,425.876,408.416,408.4359,252900.0],["2024-12-19",413.9412,417.469,408.9725,412.3015,185800.0],["2024-12-20",408.4856,421.2551,408.4856,417.3596,387600.0],["2024-12-23",414.2096,421.2054,410.2346,415.8393,150400.0],["2024-12-24",416.3262,424.296,413.1959,423.5109,38100.0],["2024-12-26",420.0825,427.4461,420.0825,426.6014,49700.0],["2024-12-27",422.7358,423.4314,416.2169,420.49,59700.0],["2024-12-30",417.3696,420.5297,414.1897,416.4852,78500.0],["2024-12-31",418.6814,425.6077,417.3597,418.8404,83300.0],["2025-01-02",418.9397,425.1705,413.5139,413.6431,113600.0],["2025-01-03",412.1426,418.8901,412.1426,415.9287,104600.0],["2025-01-06",418.1149,424.2562,415.8691,416.6343,109800.0],["2025-01-07",418.1547,419.6751,412.8282,416.9721,111000.0],["2025-01-08",411.8544,418.8006,411.8544,418.0652,105200.0],["2025-01-10",409.9961,419.3173,409.9961,418.264,129000.0],["2025-01-13",415.2828,426.3033,415.2828,425.5978,100900.0],["2025-01-14",427.307,433.9551,426.1741,433.488,127800.0],["2025-01-15",444.926,446.7445,440.4542,444.1906,134500.0],["2025-01-16",442.7497,443.8726,439.7884,442.0143,76000.0],["2025-01-17",445.224,446.7643,442.0938,444.8564,95900.0],["2025-01-21",447.5892,453.8199,443.5049,444.8067,118900.0],["2025-01-22",443.1869,444.29,436.4692,437.294,135900.0],["2025-01-23",436.2407,448.5531,435.0482,446.7345,115700.0],["2025-01-24",444.3993,447.8376,441.9547,446.7545,82200.0],["2025-01-27",447.2513,455.1316,446.6352,451.6138,145800.0],["2025-01-28",453.9888,455.9465,449.9343,455.9365,137500.0],["2025-01-29",437.2444,455.3204,435.1774,446.6352,286000.0],["2025-01-30",453.7901,468.3285,453.7901,459.047,155400.0],["2025-01-31",455.3701,460.0307,453.0149,453.631,110000.0],["2025-02-03",441.8156,450.5406,430.954,445.6017,197900.0],["2025-02-04",443.6639,456.0558,443.6639,455.4496,131300.0],["2025-02-05",461.8493,471.886,454.5056,468.6763,235400.0],["2025-02-06",472.9394,486.9212,467.0465,469.2824,157300.0],["2025-02-07",465.059,474.9964,465.059,466.6689,204900.0],["2025-02-10",466.9272,469.2327,461.094,461.8989,119800.0],["2025-02-11",460.6369,467.3844,460.4183,465.6056,156900.0],["2025-02-12",460.3189,473.3071,460.3189,470.1768,111900.0],["2025-02-13",479.2893,483.7711,471.8661,481.0482,120600.0],["2025-02-14",485.5598,487.0206,476.497,478.2956,85400.0],["2025-02-18",478.2956,478.7329,474.5294,474.9567,93000.0],["2025-02-19",469.1731,471.886,456.0558,466.1422,166200.0],["2025-02-20",464.5821,467.0565,459.6631,465.4864,230400.0],["2025-02-21",470.5842,470.5842,447.8078,448.3345,150900.0],["2025-02-24",448.6723,461.0344,445.4029,449.1592,116600.0],["2025-02-25",452.1703,462.2468,452.1703,456.7812,107100.0],["2025-02-26",458.7687,465.2578,457.6557,457.6557,124500.0],["2025-02-27",456.1353,457.7253,449.9145,451.4846,134100.0],["2025-02-28",453.323,459.4743,452.1504,456.7017,111900.0],["2025-03-03",458.6417,460.8999,447.3704,448.2458,188100.0],["2025-03-04",443.968,445.5398,429.5133,438.2776,289300.0],["2025-03-05",437.263,443.8188,433.4031,442.824,165100.0],["2025-03-06",437.263,449.7778,437.263,440.8542,180700.0],["2025-03-07",438.5164,442.1276,423.7632,438.9641,247100.0],["2025-03-10",430.6673,433.0052,420.7888,428.3991,254300.0],["2025-03-11",430.7071,439.3123,424.2806,430.9857,200900.0],["2025-03-12",436.3875,436.3875,424.5492,427.7127,164600.0],["2025-03-13",424.5492,428.2598,381.2248,383.2443,448500.0],["2025-03-14",391.9589,391.9589,379.464,383.9406,217300.0],["2025-03-17",380.3593,392.2971,380.3593,390.1483,200400.0],["2025-03-18",385.98,389.6907,382.2594,388.4273,177700.0],["2025-03-19",387.0942,399.5294,387.0942,398.4749,140500.0],["2025-03-20",394.5355,400.9819,391.2028,394.247,148900.0],["2025-03-21",389.8697,400.385,387.1241,398.266,289300.0],["2025-03-24",405.1402,416.0435,402.4542,416.0136,121900.0],["2025-03-25",412.4124,419.5054,410.8306,419.1771,101900.0],["2025-03-26",421.6841,421.6841,407.289,407.876,117700.0],["2025-03-27",404.5433,404.5632,388.9346,391.1431,251800.0],["2025-03-28",388.7058,392.8841,371.9531,374.0123,247600.0],["2025-03-31",369.0382,382.9955,365.4469,379.9713,198100.0],["2025-04-01",378.4493,389.8698,378.0215,387.8801,156000.0],["2025-04-02",383.7118,398.654,383.7118,396.933,244600.0],["2025-04-03",376.0119,378.4492,359.5477,370.3713,313900.0],["2025-04-04",356.2747,385.602,354.0662,380.1305,284500.0],["2025-04-07",363.3081,400.8724,363.3081,382.6374,313800.0],["2025-04-08",397.3309,403.4789,369.3168,375.0569,236100.0],["2025-04-09",372.7688,425.1262,372.55,414.7801,293700.0],["2025-04-10",394.1873,400.007,384.6569,397.2115,207800.0],["2025-04-11",399.6389,405.5481,391.4615,402.9019,164200.0],["2025-04-14",403.4789,407.8263,385.403,396.6147,256100.0],["2025-04-15",395.8983,399.997,390.2478,393.2024,142000.0],["2025-04-16",391.551,395.3413,384.5972,390.6656,164300.0],["2025-04-17",390.3175,397.2215,388.0493,389.3525,179400.0],["2025-04-21",388.6859,388.6859,378.0215,384.259,139600.0],["2025-04-22",391.939,399.9174,389.9891,399.7483,207200.0],["2025-04-23",408.0451,423.3554,394.2967,396.5848,209800.0],["2025-04-24",403.7375,407.1896,395.7989,404.6627,174400.0],["2025-04-25",395.7293,405.4885,394.5852,404.4837,161700.0],["2025-04-28",407.7566,408.9305,400.8725,405.001,147600.0],["2025-04-29",398.0174,406.0754,397.1917,405.4188,101300.0],["2025-04-30",398.8032,401.7479,388.9744,401.539,140500.0],["2025-05-01",402.7129,409.9054,397.9576,403.2302,107300.0],["2025-05-02",407.876,412.8501,405.568,410.2934,81200.0],["2025-05-05",408.9503,411.527,408.0948,409.6766,97000.0],["2025-05-06",405.0607,411.139,405.0607,408.9604,112400.0],["2025-05-07",411.3479,417.6252,406.3439,410.9698,193900.0],["2025-05-08",416.0037,431.5726,414.024,427.6032,162100.0],["2025-05-09",429.3243,429.3243,421.3956,427.8022,74300.0],["2025-05-12",449.0516,453.767,437.1038,441.2422,129000.0],["2025-05-13",444.943,452.8518,443.6099,446.5347,115200.0],["2025-05-14",439.4018,449.5191,436.4572,436.4572,137300.0],["2025-05-15",436.8153,441.5805,434.9848,438.5761,121200.0],["2025-05-16",438.8845,442.6748,437.6907,441.8988,88800.0],["2025-05-19",436.9745,442.2868,436.9745,439.0735,131300.0],["2025-05-20",438.586,439.3123,435.4325,438.6358,106500.0],["2025-05-21",432.8161,434.766,426.5985,429.0557,101500.0],["2025-05-22",429.6426,429.6426,422.1417,424.3502,161900.0],["2025-05-23",414.4418,431.0652,414.4418,423.7334,98300.0],["2025-05-27",429.961,433.1643,424.5492,431.7915,148400.0],["2025-05-28",431.7915,431.9208,423.1763,425.2356,130500.0],["2025-05-29",426.1906,426.1906,418.1326,421.6343,92500.0],["2025-05-30",421.8134,423.2559,418.8389,421.7239,119300.0],["2025-06-02",420.3096,420.937,412.2221,418.8255,168400.0],["2025-06-03",420.698,428.915,415.4292,427.7596,221900.0],["2025-06-04",424.3732,426.8433,417.8893,420.1701,74700.0],["2025-06-05",419.7319,424.1541,416.465,417.9491,188400.0],["2025-06-06",425.1899,425.1899,416.6044,421.196,85200.0],["2025-06-09",421.2757,430.2595,421.2757,429.164,94700.0],["2025-06-10",433.6758,442.0919,430.1898,440.837,107600.0],["2025-06-11",442.2215,445.5381,436.9626,440.8071,119000.0],["2025-06-12",434.8909,436.8331,431.7635,431.9826,163300.0],["2025-06-13",425.3792,429.1241,421.8832,423.1581,123900.0],["2025-06-16",431.6639,442.5601,426.5943,438.2275,129500.0],["2025-06-17",434.0344,437.9984,431.1659,432.65,98100.0],["2025-06-18",430.389,440.2892,429.6221,437.2514,89500.0],["2025-06-20",441.0063,444.9305,437.8391,443.9146,240600.0],["2025-06-23",442.1617,448.9942,437.869,446.5739,121900.0],["2025-06-24",445.2493,452.8786,442.9585,444.4127,415700.0],["2025-06-25",443.6756,445.4982,437.6398,440.1896,552700.0],["2025-06-26",440.4485,443.3469,421.5744,431.7834,263500.0],["2025-06-27",434.9706,437.1817,428.3771,436.9327,400400.0],["2025-06-30",435.2694,436.7335,430.0902,434.9606,120500.0],["2025-07-01",430.9468,454.3128,430.2496,451.0659,181400.0],["2025-07-02",452.3109,463.2967,447.5699,462.7588,126700.0],["2025-07-03",464.2528,468.0874,460.1493,464.1333,105000.0],["2025-07-07",457.1813,463.2568,456.255,460.0298,119400.0],["2025-07-08",463.466,463.466,452.7889,453.1176,154900.0],["2025-07-09",456.1355,465.5476,448.1376,463.9042,117100.0],["2025-07-10",464.203,484.5512,464.203,478.2067,335700.0],["2025-07-11",477.0115,477.0115,471.0654,475.3083,137800.0],["2025-07-14",471.663,480.6768,471.4539,480.6768,207100.0],["2025-07-15",477.4697,482.0214,446.7831,449.7512,198600.0],["2025-07-16",450.6376,455.6873,442.0123,442.7393,151600.0],["2025-07-17",435.0204,438.9346,402.7302,404.4732,452500.0],["2025-07-18",409.1744,411.6046,402.1128,409.3735,167400.0],["2025-07-21",411.256,417.461,409.9911,410.3098,151300.0],["2025-07-22",413.3774,418.0487,407.3118,412.9691,119600.0],["2025-07-23",414.234,419.3534,412.1424,415.6782,139000.0],["2025-07-24",416.8335,423.5664,398.3877,414.3933,308500.0],["2025-07-25",421.2259,439.4028,415.8077,434.7714,270900.0],["2025-07-28",433.1977,438.3669,422.8792,423.8354,189100.0],["2025-07-29",422.3016,426.8831,409.0748,417.1224,246700.0],["2025-07-30",419.443,420.698,408.6564,411.0468,189500.0],["2025-07-31",407.6704,415.3396,406.774,410.499,142800.0],["2025-08-01",407.6006,410.5588,402.3617,408.5568,138600.0],["2025-08-04",412.5209,412.5209,405.788,405.788,98200.0],["2025-08-05",407.5011,419.0944,407.5011,418.3375,178400.0],["2025-08-06",416.5447,422.3115,410.8476,421.4848,113000.0],["2025-08-07",424.5924,424.5924,412.6803,413.6065,107100.0],["2025-08-08",418.208,422.8892,416.226,419.9211,119900.0],["2025-08-11",421.3056,429.8711,421.3056,428.1978,124400.0],["2025-08-12",432.879,444.6417,428.5564,442.4306,174400.0],["2025-08-13",447.2612,460.0498,443.2374,457.6992,159000.0],["2025-08-14",451.5937,453.8247,447.2014,449.3328,154500.0],["2025-08-15",449.9404,451.2949,438.3669,440.7473,220000.0],["2025-08-18",441.2155,450.1695,437.6299,444.0043,131700.0],["2025-08-19",447.2413,453.0579,446.9923,450.8866,103700.0],["2025-08-20",445.7871,448.7651,442.4904,444.9505,112700.0],["2025-08-21",439.2136,447.55,434.2734,443.5461,170200.0],["2025-08-22",448.1974,469.5316,444.4027,468.2268,142700.0],["2025-08-25",468.1173,474.1331,464.8604,468.4958,155600.0],["2025-08-26",470.428,474.3223,466.1353,467.938,174200.0],["2025-08-27",464.6512,475.1291,460.7171,475.1291,189200.0],["2025-08-28",476.7824,477.0812,465.0198,475.7665,177900.0],["2025-08-29",479.5314,480.1788,460.6175,462.9182,101900.0],["2025-09-02",455.8789,468.2426,455.8789,465.8994,147900.0],["2025-09-03",463.5364,469.6185,463.0378,468.9006,143600.0],["2025-09-04",468.8209,478.7716,468.0731,478.6021,158300.0],["2025-09-05",480.4766,486.9475,476.4983,482.4507,159300.0],["2025-09-08",479.6589,481.5733,473.8161,475.7105,210600.0],["2025-09-09",473.7962,474.1452,468.6214,473.3874,126800.0],["2025-09-10",469.1399,472.6197,468.7012,469.449,89900.0],["2025-09-11",470.7751,486.9575,459.3986,486.8179,174500.0],["2025-09-12",483.368,484.1457,462.0906,464.9522,265000.0],["2025-09-15",463.0478,464.2343,453.5558,457.1053,131100.0],["2025-09-16",457.6238,458.4713,447.5036,456.886,175500.0],["2025-09-17",460.0965,469.1,456.7364,456.9059,192600.0],["2025-09-18",455.9288,466.5775,455.0514,459.6079,144200.0],["2025-09-19",458.6009,461.0936,451.6713,454.9616,297500.0],["2025-09-22",452.5088,455.3306,448.6103,450.2754,116600.0],["2025-09-23",451.6912,457.8132,450.4848,452.5986,170200.0],["2025-09-24",452.5986,457.6238,446.1575,446.8654,198200.0],["2025-09-25",439.1481,443.9639,421.7493,434.5516,324800.0],["2025-09-26",435.6783,437.7822,431.8197,434.2525,220500.0],["2025-09-29",436.9745,437.3235,425.6079,436.127,315000.0],["2025-09-30",434.3722,440.5839,431.0519,436.2267,241300.0],["2025-10-01",435.7581,448.9194,429.7558,447.0449,258900.0],["2025-10-02",443.3557,454.6924,437.4631,444.3727,257000.0],["2025-10-03",444.6519,451.1129,441.6308,446.5464,183100.0],["2025-10-06",447.374,448.6801,432.0191,432.5775,261800.0],["2025-10-07",430.2842,438.171,424.1921,428.0707,281900.0],["2025-10-08",430.5534,433.9634,423.1751,424.0525,218900.0],["2025-10-09",424.0027,426.6848,418.798,424.1822,224400.0],["2025-10-10",425.9769,434.2724,413.8824,416.425,345700.0],["2025-10-13",416.3851,426.4056,416.3153,422.6467,317500.0],["2025-10-14",421.6795,445.4197,415.6971,438.6496,326300.0],["2025-10-15",437.9118,439.896,421.0813,433.8238,300900.0],["2025-10-16",433.7839,434.5816,423.5241,429.2473,301000.0],["2025-10-17",429.9751,434.8807,423.4443,433.0261,141800.0],["2025-10-20",432.9863,451.2824,428.2103,444.3029,377600.0],["2025-10-21",444.2132,459.917,437.8819,449.0789,322600.0],["2025-10-22",449.4678,454.3335,439.3675,446.6561,204900.0],["2025-10-23",446.3669,446.9153,422.9956,429.8056,303300.0],["2025-10-24",432.4778,435.9376,422.3276,422.7165,210300.0],["2025-10-27",423.3745,427.3429,415.7769,418.7183,267000.0],["2025-10-28",406.1652,411.8883,386.9318,392.1265,568500.0],["2025-10-29",388.3575,408.1393,379.5933,403.0543,425400.0],["2025-10-30",399.8537,408.9868,392.4455,394.6191,244100.0],["2025-10-31",391.2889,400.0532,388.9857,396.374,258700.0],["2025-11-03",394.0408,396.3839,385.0174,392.4754,214200.0],["2025-11-04",391.0397,397.6004,387.0913,387.3505,237100.0],["2025-11-05",387.7593,396.7329,385.3564,391.8174,193600.0],["2025-11-06",387.7793,391.1792,381.9763,383.7212,256700.0],["2025-11-07",383.3722,394.0209,383.3722,389.7235,146800.0],["2025-11-10",388.886,391.7675,385.8549,388.557,109500.0],["2025-11-11",390.9,390.9,377.1704,378.9053,154400.0],["2025-11-12",391.3687,397.7998,387.7194,390.6408,197700.0],["2025-11-13",390.3916,398.408,387.9687,390.8203,162600.0],["2025-11-14",390.9998,394.988,388.8461,390.7605,121500.0],["2025-11-17",386.6924,394.4696,382.096,382.096,173200.0],["2025-11-18",380.1617,393.7916,378.5265,391.947,160200.0],["2025-11-19",392.2361,395.8355,389.6338,390.7605,182600.0],["2025-11-20",394.3,396.7827,385.825,386.7423,253700.0],["2025-11-21",389.4344,404.2807,384.8977,398.0989,220200.0],["2025-11-24",398.2584,402.9447,397.8297,398.757,141900.0],["2025-11-25",402.5059,416.5546,400.6115,407.3816,131300.0],["2025-11-26",405.4473,411.3998,401.7482,401.7482,232400.0],["2025-11-28",401.8479,404.5798,399.0561,399.8637,139100.0],["2025-12-01",397.2082,405.3943,390.1901,399.1948,227800.0],["2025-12-02",400.9419,405.0549,398.3063,401.7006,216200.0],["2025-12-03",404.426,412.2527,403.3677,409.6871,180700.0],["2025-12-04",407.3411,412.2927,407.1813,407.6605,176100.0],["2025-12-05",406.3727,411.4541,403.1082,403.5275,258100.0],["2025-12-08",408.0399,411.7735,403.4576,404.8353,203400.0],["2025-12-09",402.4094,410.0465,401.5209,410.0365,287500.0],["2025-12-10",410.925,422.8249,410.7952,419.2709,155900.0],["2025-12-11",421.4472,428.0161,418.8516,426.1892,174200.0],["2025-12-12",427.8364,428.2757,406.9018,413.0414,163300.0],["2025-12-15",414.0198,414.7385,404.0965,408.1597,177600.0],["2025-12-16",410.316,414.5589,404.5458,409.138,122000.0],["2025-12-17",406.7521,414.0996,404.9551,407.1214,168100.0],["2025-12-18",409.0881,412.9716,400.5526,401.9801,242400.0],["2025-12-19",399.8437,405.4642,395.7507,404.5258,380200.0],["2025-12-22",404.3761,410.905,403.3179,406.8618,101300.0],["2025-12-23",406.5025,409.118,401.3711,404.5558,104500.0],["2025-12-24",400.303,409.7969,399.3346,405.6938,60000.0],["2025-12-26",405.5041,410.0365,403.1781,406.8718,52300.0],["2025-12-29",407.4409,407.4409,399.704,402.3095,104800.0],["2025-12-30",400.6224,401.9502,398.1466,399.1249,90400.0],["2025-12-31",399.0451,399.9136,391.3581,392.6359,117900.0],["2026-01-02",393.145,393.4945,387.6943,391.9171,131200.0],["2026-01-05",390.1501,402.4194,389.4713,395.4711,236000.0],["2026-01-06",397.4178,398.9952,389.4413,398.1666,205200.0],["2026-01-07",396.9586,400.7522,390.5095,393.4545,146500.0],["2026-01-08",390.9388,407.1015,389.3015,400.293,145200.0],["2026-01-09",400.0833,404.3461,395.6308,401.9701,145300.0],["2026-01-12",398.4661,402.8386,391.3381,398.7156,115000.0],["2026-01-13",397.6175,400.5226,387.5945,397.6275,135700.0],["2026-01-14",394.9021,398.7356,391.388,396.7589,128200.0],["2026-01-15",393.9637,398.7755,389.3315,396.4295,226300.0],["2026-01-16",394.8222,401.0916,392.3364,394.3929,176000.0],["2026-01-20",390.4796,398.9552,390.1701,398.2664,175400.0],["2026-01-21",397.4378,408.3593,397.4378,405.4742,152100.0],["2026-01-22",408.3693,413.1412,398.2564,401.9402,162500.0],["2026-01-23",398.6757,401.4909,387.4147,391.2483,145800.0],["2026-01-26",392.0969,395.0918,385.9972,389.8906,160700.0],["2026-01-27",389.4413,397.328,387.1152,396.2897,117100.0],["2026-01-28",398.2963,399.9036,391.987,395.7407,154900.0],["2026-01-29",371.4318,383.6411,362.0177,362.5468,387700.0],["2026-01-30",360.051,365.1524,350.6869,353.6618,538200.0],["2026-02-02",353.6818,358.903,349.5887,351.2959,304500.0],["2026-02-03",351.2859,353.8914,342.0115,345.2661,253000.0],["2026-02-04",348.5604,359.7316,343.5988,357.2358,261900.0],["2026-02-05",355.6385,357.2757,338.3278,340.1547,205400.0],["2026-02-06",338.1081,353.0129,338.1081,345.6953,167300.0],["2026-02-09",345.7552,345.7552,334.5841,337.8286,179800.0],["2026-02-10",337.8087,341.9217,331.0301,334.045,152700.0],["2026-02-11",333.1066,344.8967,333.1066,336.4709,273100.0],["2026-02-12",341.2329,346.1246,331.3895,335.4427,140800.0],["2026-02-13",336.2912,338.5773,328.2947,333.2963,122700.0],["2026-02-17",332.1383,337.1098,323.9421,329.7623,159300.0],["2026-02-18",327.9154,338.4376,325.9587,335.2729,181000.0],["2026-02-19",333.2763,335.1132,327.5959,331.4095,145600.0],["2026-02-20",333.9052,347.2227,333.7355,341.722,229700.0],["2026-02-23",341.9616,342.6505,326.4479,332.3579,144300.0],["2026-02-24",336.0816,341.9117,330.8604,334.5042,114500.0],["2026-02-25",332.6574,340.5141,331.5892,334.7338,162900.0],["2026-02-26",334.0949,340.4242,329.8521,333.8154,154000.0],["2026-02-27",329.4428,332.4477,324.4512,325.19,219700.0],["2026-03-02",319.07,325.0,315.32,320.32,131300.0],["2026-03-03",313.28,323.95,306.96,322.48,177400.0],["2026-03-04",326.1,330.22,322.15,326.56,137200.0],["2026-03-05",324.85,329.56,321.13,324.19,148900.0],["2026-03-06",318.12,319.54,307.95,318.84,158000.0],["2026-03-09",310.21,318.89,306.74,318.07,179500.0],["2026-03-10",318.32,321.52,311.86,312.94,179100.0],["2026-03-11",314.51,320.66,308.5,312.83,100100.0],["2026-03-12",308.48,310.8,298.99,300.91,160500.0],["2026-03-13",305.42,307.24,298.21,299.9,155000.0],["2026-03-16",301.9,303.53,297.31,299.84,174900.0],["2026-03-17",303.49,304.97,296.02,297.42,113600.0],["2026-03-18",294.34,309.5,292.44,308.52,269800.0],["2026-03-19",303.9,319.7,303.9,316.3,358600.0],["2026-03-20",316.09,321.54,313.63,318.33,764400.0],["2026-03-23",325.31,333.91,321.43,322.22,303800.0],["2026-03-24",319.52,321.12,313.12,317.85,206000.0],["2026-03-25",319.7,327.23,315.0,326.86,121100.0],["2026-03-26",326.65,334.3,325.76,331.51,141800.0],["2026-03-27",328.3,329.93,323.98,325.18,135200.0],["2026-03-30",330.06,331.61,325.87,328.73,176600.0],["2026-03-31",331.17,335.47,323.95,330.63,139300.0],["2026-04-01",329.96,333.44,325.59,330.79,138800.0],["2026-04-02",329.96,335.95,323.15,329.45,127700.0],["2026-04-06",326.92,328.24,315.65,327.0,138900.0],["2026-04-07",325.44,326.92,321.55,323.96,87400.0],["2026-04-08",332.9,350.0,327.63,332.63,133600.0],["2026-04-09",330.97,338.46,326.75,338.11,104200.0],["2026-04-10",337.9,340.02,331.96,338.14,64100.0],["2026-04-13",336.37,338.21,330.94,338.02,98200.0],["2026-04-14",337.18,341.13,332.92,337.98,68100.0],["2026-04-15",337.23,339.42,331.91,332.73,84200.0],["2026-04-16",335.03,336.89,325.89,335.48,94300.0],["2026-04-17",341.18,353.39,338.82,349.94,126100.0],["2026-04-20",349.53,353.18,346.88,351.21,80500.0],["2026-04-21",352.78,355.0,338.71,344.69,172700.0],["2026-04-22",346.54,347.21,337.16,341.86,113000.0],["2026-04-23",341.08,345.0,335.64,339.78,117300.0],["2026-04-24",338.94,342.1,334.17,341.39,98200.0],["2026-04-27",341.83,347.11,337.33,339.52,101800.0],["2026-04-28",341.19,346.64,333.17,344.7,146700.0],["2026-04-29",348.35,368.06,348.13,349.21,291900.0],["2026-04-30",345.0,366.62,331.8,356.87,305700.0],["2026-05-01",358.64,373.56,348.94,353.67,202400.0],["2026-05-04",351.78,351.78,329.76,330.0,253700.0],["2026-05-05",332.95,344.73,332.95,341.35,124700.0],["2026-05-06",349.53,350.54,343.66,343.97,122300.0],["2026-05-07",346.07,352.35,342.0,350.16,144800.0],["2026-05-08",351.09,357.84,347.11,357.83,155500.0],["2026-05-11",358.31,358.31,348.21,348.6,170900.0],["2026-05-12",349.79,349.79,335.88,336.14,118300.0],["2026-05-13",332.82,336.53,327.08,327.78,155000.0],["2026-05-14",329.83,339.45,329.83,334.33,138700.0],["2026-05-15",334.6,336.5,313.55,313.62,196700.0],["2026-05-18",312.91,321.51,310.34,317.18,159800.0],["2026-05-19",315.97,315.97,301.34,305.47,158600.0],["2026-05-20",305.92,315.88,301.03,315.2,131200.0],["2026-05-21",310.73,323.65,308.09,320.11,257900.0],["2026-05-22",318.14,333.21,318.14,326.18,147100.0],["2026-05-26",324.09,334.07,323.95,329.63,112300.0],["2026-05-27",333.04,343.45,327.52,331.7,254700.0],["2026-05-28",329.26,332.54,320.17,326.44,277900.0],["2026-05-29",326.93,326.97,312.2,316.34,182300.0],["2026-06-01",318.59,318.59,307.65,311.51,173900.0],["2026-06-02",309.83,311.94,304.03,308.32,164800.0],["2026-06-03",304.51,309.49,299.56,305.75,199900.0],["2026-06-04",310.51,314.41,304.07,305.43,145700.0],["2026-06-05",306.0,312.34,306.0,311.0,182600.0],["2026-06-08",308.59,320.42,308.49,316.65,191500.0],["2026-06-09",319.88,332.31,319.88,328.29,174200.0],["2026-06-10",330.0,334.99,325.9,326.1,163200.0],["2026-06-11",327.63,335.0,319.14,324.91,277000.0],["2026-06-12",327.85,330.43,323.44,325.33,120300.0],["2026-06-15",329.03,332.88,325.02,325.74,98600.0],["2026-06-16",327.44,328.63,323.49,325.6,92100.0],["2026-06-17",324.12,325.86,303.47,305.07,182600.0],["2026-06-18",306.23,313.31,306.23,313.16,203200.0],["2026-06-22",309.93,318.42,309.93,315.25,130600.0],["2026-06-23",313.36,321.37,310.27,318.25,264300.0],["2026-06-24",319.4,325.59,314.6,317.51,279200.0],["2026-06-25",320.32,323.4,294.89,300.82,354100.0],["2026-06-26",301.01,305.19,296.45,301.74,517100.0],["2026-06-29",299.81,301.38,291.33,297.85,310500.0],["2026-06-30",296.01,296.01,287.78,291.17,322800.0],["2026-07-01",291.17,293.99,284.37,286.6,176400.0],["2026-07-02",290.06,290.55,279.1,288.39,349700.0],["2026-07-06",288.01,297.07,282.085,296.81,172140.604487],["2026-07-07",297.39,300.9,292.795,296.47,219611.756439],["2026-07-08",297.02,297.02,290.56,294.64,122366.879672],["2026-07-09",294.24,303.71,292,302.96,120778.904753],["2026-07-10",301.41,312.9499,298.69,299.88,108356.268748],["2026-07-13",300.62,304.5,293.04,295.66,154618.495927],["2026-07-14",294.8,300,291.51,299.18,100250.648358],["2026-07-15",299.21,319.54,299.21,319.4,228791.299039],["2026-07-16",323.8,331.69,323.64,331.62,224769.906763],["2026-07-17",326.65,340,307.985,326.06,204631.489974],["2026-07-20",326.92,328.41,305.78,305.95,132039.838803],["2026-07-21",306.85,314.26,304.49,311.62,119617.943691],["2026-07-22",316.29,328.4,316.29,327.93,262619.749014],["2026-07-23",322.85,329.015,321.54,326.68,168922.511215],["2026-07-24",327.71,336.63,324.49,330.87,129290.97827],["2026-07-27",333.62,343,326.065,337.43,232247.75326],["2026-07-28",341.25,351.796,335.46,350.65,181615.649229],["2026-07-29",353.06,378.1,347.765,357.97,332517.641532],["2026-07-30",338.22,338.22,294.44,296.71,378843.10116],["2026-07-31",294,294,274.27,286.77,420092.810471],["2026-08-03",290.73,297,287.38,292.14,300604.357061],["2026-08-04",288.27,292.8,282.51,285.88,217797.482369],["2026-08-05",290.33,293.625,277.07,277.6,155620.510078],["2026-08-06",279.21,279.42,269.76,270.82,232667.505637],["2026-08-07",265.78,273.7,264.0201,266.47,187667.324006],["2026-08-10",264,266.575,261.13,263.5,39672.697588],["2026-08-11",266.02,271.69,262.905,266.26,121620.49903],["2026-08-12",263.04,268.28,262,266.11,147972.326122],["2026-08-13",267.65,268.25,259.24,263.01,154428.266649],["2026-08-14",262.61,265.42,260.01,263.95,165230.132769]]}