{"t":"PNFP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-22",4.1337,4.1337,4.1337,4.1337,23400.0],["2000-08-23",4.1337,4.1881,4.1337,4.1881,39000.0],["2000-08-24",4.1337,4.1881,4.1337,4.1337,29800.0],["2000-08-25",4.1337,4.1881,4.1337,4.1609,32000.0],["2000-08-28",4.1609,4.1609,4.1337,4.1337,19000.0],["2000-08-29",4.025,4.1881,4.025,4.025,23200.0],["2000-08-30",4.0793,4.0793,4.025,4.025,21200.0],["2000-08-31",4.025,4.0793,4.025,4.0793,34800.0],["2000-09-01",4.025,4.1337,4.025,4.025,18200.0],["2000-09-05",4.025,4.025,3.9162,3.9162,3000.0],["2000-09-06",3.9162,3.9162,3.9162,3.9162,8000.0],["2000-09-07",3.9162,4.1065,3.9162,4.1065,3200.0],["2000-09-08",4.1065,4.1065,3.9434,3.9434,8600.0],["2000-09-11",4.1065,4.1065,3.9162,3.9162,17600.0],["2000-09-12",4.1065,4.1065,3.9162,3.9162,5000.0],["2000-09-13",3.9162,3.9162,3.9162,3.9162,0.0],["2000-09-14",4.1065,4.1065,3.9162,3.9162,12000.0],["2000-09-15",3.9162,3.9162,3.9162,3.9162,0.0],["2000-09-18",4.025,4.025,3.9162,4.025,8600.0],["2000-09-19",4.025,4.1065,3.6986,3.6986,48400.0],["2000-09-20",3.6986,3.6986,3.6986,3.6986,0.0],["2000-09-21",3.481,3.481,3.2635,3.2635,12000.0],["2000-09-22",3.1003,3.1003,2.6108,3.0459,28800.0],["2000-09-25",3.2091,3.2635,3.2091,3.2635,9000.0],["2000-09-26",3.2635,3.2635,3.2635,3.2635,0.0],["2000-09-27",3.5898,3.5898,3.481,3.481,6400.0],["2000-09-28",3.481,3.481,3.481,3.481,0.0],["2000-09-29",3.481,3.481,3.481,3.481,0.0],["2000-10-02",3.3723,3.5354,3.3723,3.5354,10000.0],["2000-10-03",3.3723,3.3723,3.0459,3.0459,16600.0],["2000-10-04",3.1003,3.2635,3.1003,3.2635,8400.0],["2000-10-05",3.1547,3.3723,3.1547,3.1547,4600.0],["2000-10-06",3.3179,3.3179,3.3179,3.3179,1000.0],["2000-10-09",3.2635,3.2635,3.2635,3.2635,1000.0],["2000-10-10",3.2635,3.2635,3.1547,3.1547,5000.0],["2000-10-11",3.1547,3.1547,3.1547,3.1547,0.0],["2000-10-12",3.1003,3.1547,3.1003,3.1003,5400.0],["2000-10-13",3.0459,3.0459,2.9371,2.9371,11000.0],["2000-10-16",2.8283,2.9915,2.8283,2.9643,33200.0],["2000-10-17",2.9371,2.9371,2.6108,2.6108,27000.0],["2000-10-18",2.6652,3.0459,2.6652,3.0459,8200.0],["2000-10-19",3.0459,3.0459,2.7468,2.7468,9400.0],["2000-10-20",2.8283,2.9915,2.8283,2.8283,3400.0],["2000-10-23",2.9915,2.9915,2.9915,2.9915,1000.0],["2000-10-24",2.9915,2.9915,2.9915,2.9915,0.0],["2000-10-25",2.8827,2.8827,2.8827,2.8827,2000.0],["2000-10-26",2.8827,2.8827,2.8827,2.8827,14000.0],["2000-10-27",3.0459,3.0459,2.8827,2.8827,1000.0],["2000-10-30",2.8827,2.9371,2.8827,2.9371,41800.0],["2000-10-31",2.9915,2.9915,2.9371,2.9371,3400.0],["2000-11-01",2.9915,3.1547,2.9915,3.1547,1600.0],["2000-11-02",3.1547,3.1547,3.1547,3.1547,20800.0],["2000-11-03",3.1547,3.1547,3.1547,3.1547,0.0],["2000-11-06",3.1547,3.1547,3.1547,3.1547,0.0],["2000-11-07",3.0459,3.1547,3.0459,3.1547,2400.0],["2000-11-08",3.1547,3.1547,3.1547,3.1547,0.0],["2000-11-09",3.0459,3.0459,3.0459,3.0459,5400.0],["2000-11-10",3.1003,3.1003,3.1003,3.1003,2000.0],["2000-11-13",3.1003,3.1003,3.1003,3.1003,4000.0],["2000-11-14",3.1003,3.1003,3.1003,3.1003,0.0],["2000-11-15",3.3723,3.3723,3.3723,3.3723,1000.0],["2000-11-16",3.3723,3.3723,3.3723,3.3723,3200.0],["2000-11-17",3.3723,3.3723,3.3723,3.3723,0.0],["2000-11-20",3.3723,3.3723,3.3723,3.3723,0.0],["2000-11-21",3.3723,3.3723,3.3723,3.3723,0.0],["2000-11-22",3.1003,3.1003,3.1003,3.1003,1000.0],["2000-11-24",3.1003,3.1003,3.1003,3.1003,5000.0],["2000-11-27",3.1003,3.1003,3.1003,3.1003,0.0],["2000-11-28",3.1003,3.1003,3.1003,3.1003,1600.0],["2000-11-29",3.1003,3.1003,3.1003,3.1003,0.0],["2000-11-30",3.1003,3.1003,3.1003,3.1003,0.0],["2000-12-01",3.1003,3.1003,3.1003,3.1003,0.0],["2000-12-04",3.1003,3.1003,3.1003,3.1003,0.0],["2000-12-05",3.2635,3.2635,3.0459,3.0459,11000.0],["2000-12-06",3.0459,3.0459,3.0459,3.0459,2200.0],["2000-12-07",3.0459,3.0459,3.0459,3.0459,0.0],["2000-12-08",3.2635,3.2635,2.9371,2.9371,7400.0],["2000-12-11",2.8827,2.8827,2.8827,2.8827,28000.0],["2000-12-12",2.8283,2.8283,2.0669,2.1756,97800.0],["2000-12-13",2.0669,2.6108,1.7405,2.5564,162400.0],["2000-12-14",2.6108,2.6108,2.1756,2.3932,7400.0],["2000-12-15",2.502,2.8283,2.502,2.6108,69200.0],["2000-12-18",2.502,2.6108,2.502,2.6108,9800.0],["2000-12-19",2.6108,2.8283,2.3932,2.3932,17000.0],["2000-12-20",2.3932,2.3932,2.3932,2.3932,0.0],["2000-12-21",2.3932,2.3932,2.3932,2.3932,60000.0],["2000-12-22",2.3932,2.3932,2.3932,2.3932,0.0],["2000-12-26",2.7196,2.7196,2.4476,2.6108,4000.0],["2000-12-27",2.4476,2.7196,2.4476,2.7196,13000.0],["2000-12-28",2.7196,2.7196,2.6108,2.6108,28000.0],["2000-12-29",2.5564,2.6108,2.502,2.6108,26000.0],["2001-01-02",2.8283,2.8283,2.8283,2.8283,7400.0],["2001-01-03",2.8283,2.8283,2.8283,2.8283,4000.0],["2001-01-04",2.8283,2.8283,2.8283,2.8283,0.0],["2001-01-05",2.8283,2.8283,2.8283,2.8283,0.0],["2001-01-08",3.0459,3.0459,3.0459,3.0459,60000.0],["2001-01-09",3.0459,3.0459,3.0459,3.0459,0.0],["2001-01-10",3.0459,3.0459,3.0459,3.0459,0.0],["2001-01-11",3.0459,3.0459,3.0459,3.0459,0.0],["2001-01-12",2.9371,2.9371,2.9371,2.9371,4000.0],["2001-01-16",3.1547,3.1547,3.1547,3.1547,200.0],["2001-01-17",3.1547,3.1547,3.1547,3.1547,1000.0],["2001-01-18",3.0459,3.1547,3.0459,3.0459,14600.0],["2001-01-19",3.0459,3.0459,3.0459,3.0459,0.0],["2001-01-22",2.8283,2.8283,2.8283,2.8283,1000.0],["2001-01-23",2.8283,2.8283,2.8283,2.8283,0.0],["2001-01-24",3.1547,3.1547,3.1547,3.1547,200.0],["2001-01-25",3.1547,3.1547,3.1547,3.1547,0.0],["2001-01-26",3.1547,3.1547,3.1547,3.1547,0.0],["2001-01-29",3.1547,3.1547,3.1547,3.1547,0.0],["2001-01-30",3.1547,3.1547,3.1547,3.1547,0.0],["2001-01-31",3.0731,3.0731,3.0731,3.0731,1000.0],["2001-02-01",2.9371,2.9915,2.9371,2.9371,19400.0],["2001-02-02",2.9371,2.9371,2.9371,2.9371,0.0],["2001-02-05",2.9371,2.9371,2.9371,2.9371,0.0],["2001-02-06",2.9371,2.9371,2.9371,2.9371,0.0],["2001-02-07",3.1547,3.1547,2.8283,2.8283,17000.0],["2001-02-08",2.8555,3.0731,2.8555,3.0731,3800.0],["2001-02-09",3.3179,3.3179,3.3179,3.3179,1000.0],["2001-02-12",2.9915,2.9915,2.9915,2.9915,6000.0],["2001-02-13",2.9915,2.9915,2.9915,2.9915,6000.0],["2001-02-14",2.9915,2.9915,2.9915,2.9915,0.0],["2001-02-15",2.9915,2.9915,2.9915,2.9915,4000.0],["2001-02-16",2.9915,2.9915,2.9915,2.9915,0.0],["2001-02-20",2.9915,2.9915,2.9915,2.9915,0.0],["2001-02-21",2.9915,2.9915,2.9915,2.9915,8000.0],["2001-02-22",2.9915,2.9915,2.9915,2.9915,4000.0],["2001-02-23",2.9915,2.9915,2.9915,2.9915,0.0],["2001-02-26",2.9915,2.9915,2.9915,2.9915,2000.0],["2001-02-27",2.9915,2.9915,2.9915,2.9915,0.0],["2001-02-28",3.1547,3.1547,3.0459,3.0459,2200.0],["2001-03-01",3.2635,3.4266,3.1547,3.1547,24200.0],["2001-03-02",3.1547,3.1547,3.1003,3.1547,20800.0],["2001-03-05",3.1547,3.1547,3.1547,3.1547,0.0],["2001-03-06",3.1547,3.2635,3.1547,3.2635,3000.0],["2001-03-07",3.2635,3.2635,3.2635,3.2635,0.0],["2001-03-08",3.2635,3.2635,3.2635,3.2635,0.0],["2001-03-09",3.481,3.481,3.3723,3.3723,6200.0],["2001-03-12",3.481,3.481,3.481,3.481,3600.0],["2001-03-13",3.481,3.481,3.481,3.481,0.0],["2001-03-14",3.0459,3.0459,3.0459,3.0459,1000.0],["2001-03-15",3.0459,3.0459,3.0459,3.0459,0.0],["2001-03-16",3.481,3.481,3.481,3.481,200.0],["2001-03-19",3.481,3.481,3.481,3.481,0.0],["2001-03-20",3.481,3.481,3.481,3.481,200.0],["2001-03-21",3.481,3.481,3.481,3.481,0.0],["2001-03-22",3.0459,3.0459,3.0459,3.0459,1200.0],["2001-03-23",3.0459,3.0459,3.0459,3.0459,0.0],["2001-03-26",3.0459,3.0459,3.0459,3.0459,0.0],["2001-03-27",3.0459,3.0459,3.0459,3.0459,0.0],["2001-03-28",2.9371,2.9371,2.9371,2.9371,1000.0],["2001-03-29",2.9371,2.9371,2.9371,2.9371,0.0],["2001-03-30",2.9371,2.9371,2.9371,2.9371,0.0],["2001-04-02",2.9371,2.9371,2.9371,2.9371,0.0],["2001-04-03",2.9371,2.9371,2.9371,2.9371,0.0],["2001-04-04",2.9371,2.9371,2.6108,2.8283,5000.0],["2001-04-05",3.1547,3.3179,3.1547,3.2635,3200.0],["2001-04-06",3.2635,3.2635,3.2635,3.2635,0.0],["2001-04-09",2.6673,2.7196,2.6673,2.7196,2800.0],["2001-04-10",2.7196,2.7196,2.7196,2.7196,0.0],["2001-04-11",2.7196,2.7196,2.7196,2.7196,0.0],["2001-04-12",2.7196,2.7196,2.7196,2.7196,1000.0],["2001-04-16",3.32,3.32,3.2635,3.32,2800.0],["2001-04-17",3.32,3.32,3.32,3.32,0.0],["2001-04-18",3.32,3.32,3.32,3.32,200.0],["2001-04-19",3.32,3.32,3.2635,3.2635,6000.0],["2001-04-20",3.32,3.32,3.2635,3.2635,2800.0],["2001-04-23",2.7196,2.7196,2.7196,2.7196,600.0],["2001-04-24",2.7196,3.32,2.7196,3.2635,4000.0],["2001-04-25",3.0459,3.0459,2.8283,2.8283,3000.0],["2001-04-26",2.9371,2.9371,2.9371,2.9371,1000.0],["2001-04-27",2.9371,2.9371,2.9371,2.9371,0.0],["2001-04-30",2.8327,2.8327,2.7196,2.7196,9000.0],["2001-05-01",2.8719,2.9328,2.8719,2.9328,4400.0],["2001-05-02",2.9328,2.9328,2.9328,2.9328,0.0],["2001-05-03",2.9328,2.9328,2.9328,2.9328,0.0],["2001-05-04",2.9328,2.9328,2.9328,2.9328,0.0],["2001-05-07",2.9328,2.9328,2.9328,2.9328,0.0],["2001-05-08",2.6978,2.7196,2.6978,2.7196,6000.0],["2001-05-09",3.0459,3.1547,2.9154,3.1025,24400.0],["2001-05-10",3.1025,3.1025,3.1025,3.1025,0.0],["2001-05-11",3.1025,3.1025,3.1025,3.1025,0.0],["2001-05-14",3.1025,3.1025,3.1025,3.1025,0.0],["2001-05-15",3.1025,3.1025,3.1025,3.1025,0.0],["2001-05-16",3.1025,3.1025,3.1025,3.1025,0.0],["2001-05-17",3.1547,3.1547,2.7196,2.7196,3600.0],["2001-05-18",2.7196,2.7196,2.7196,2.7196,0.0],["2001-05-21",2.7196,2.7196,2.7196,2.7196,0.0],["2001-05-22",2.7631,3.1547,2.7631,3.0242,1800.0],["2001-05-23",2.9371,2.9371,2.9371,2.9371,800.0],["2001-05-24",2.9371,2.9371,2.9371,2.9371,0.0],["2001-05-25",2.9371,2.9371,2.9371,2.9371,0.0],["2001-05-29",2.9371,2.9371,2.9371,2.9371,0.0],["2001-05-30",3.0459,3.0459,2.9371,2.9371,3200.0],["2001-05-31",3.2635,3.2635,3.1547,3.2635,5600.0],["2001-06-01",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-04",3.2635,3.2635,3.2635,3.2635,20000.0],["2001-06-05",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-06",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-07",3.1547,3.2635,3.1547,3.2635,4000.0],["2001-06-08",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-11",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-12",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-13",2.9371,3.2635,2.9371,3.2635,9600.0],["2001-06-14",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-15",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-18",3.2635,3.2635,3.2635,3.2635,0.0],["2001-06-19",3.0459,3.0459,3.0459,3.0459,2000.0],["2001-06-20",2.8283,3.0459,2.7848,2.9371,15200.0],["2001-06-21",2.9371,2.9371,2.9371,2.9371,0.0],["2001-06-22",2.7196,2.7196,2.7196,2.7196,1000.0],["2001-06-25",2.7196,2.7196,2.7196,2.7196,0.0],["2001-06-26",2.676,2.676,2.6543,2.6543,3800.0],["2001-06-27",2.6325,3.1764,2.6325,3.1503,3600.0],["2001-06-28",2.7196,2.7196,2.6325,2.6325,400.0],["2001-06-29",2.6325,2.6325,2.6325,2.6325,0.0],["2001-07-02",2.6325,2.6325,2.6325,2.6325,0.0],["2001-07-03",3.0459,3.0459,3.0459,3.0459,4200.0],["2001-07-05",3.0459,3.0459,3.0459,3.0459,0.0],["2001-07-06",3.2635,3.2635,3.2635,3.2635,1000.0],["2001-07-09",3.2635,3.2635,3.2635,3.2635,0.0],["2001-07-10",3.2635,3.2635,3.2635,3.2635,0.0],["2001-07-11",3.481,3.481,3.4375,3.4375,1800.0],["2001-07-12",3.3723,3.3723,3.3723,3.3723,4000.0],["2001-07-13",3.3723,3.3723,3.3723,3.3723,0.0],["2001-07-16",3.3723,3.3723,3.3723,3.3723,200.0],["2001-07-17",3.3723,3.3723,3.3723,3.3723,1400.0],["2001-07-18",3.6986,3.6986,3.6986,3.6986,200.0],["2001-07-19",3.6986,3.6986,3.481,3.481,2800.0],["2001-07-20",3.481,3.481,3.3723,3.3723,6400.0],["2001-07-23",3.3723,3.3723,3.3723,3.3723,0.0],["2001-07-24",3.3723,3.4158,3.3723,3.3723,3000.0],["2001-07-25",3.3723,3.481,3.3723,3.481,2000.0],["2001-07-26",3.5028,3.5028,2.676,3.0459,11000.0],["2001-07-27",3.0459,3.0459,3.0459,3.0459,0.0],["2001-07-30",3.0459,3.0459,3.0459,3.0459,0.0],["2001-07-31",3.0459,3.2635,3.0459,3.2635,3600.0],["2001-08-01",3.481,3.481,3.481,3.481,1800.0],["2001-08-02",3.481,3.481,3.481,3.481,0.0],["2001-08-03",3.2635,3.2635,3.2635,3.2635,1000.0],["2001-08-06",3.2635,3.2635,3.2635,3.2635,0.0],["2001-08-07",3.2635,3.2635,3.2635,3.2635,3000.0],["2001-08-08",3.9162,3.9162,3.1764,3.1764,1600.0],["2001-08-09",3.2635,3.481,3.1764,3.481,4800.0],["2001-08-10",3.2635,3.3723,3.2635,3.3723,2800.0],["2001-08-13",3.307,3.307,3.307,3.307,2000.0],["2001-08-14",3.307,3.307,3.307,3.307,0.0],["2001-08-15",3.307,3.307,3.307,3.307,0.0],["2001-08-16",3.307,3.307,3.307,3.307,0.0],["2001-08-17",3.1982,3.5681,3.1982,3.394,10800.0],["2001-08-20",3.394,3.394,3.394,3.394,0.0],["2001-08-21",3.481,3.481,3.2635,3.2635,2000.0],["2001-08-22",3.1982,3.1982,3.1982,3.1982,4000.0],["2001-08-23",3.1982,3.2635,3.1982,3.2635,2800.0],["2001-08-24",3.3723,3.3723,3.22,3.22,2400.0],["2001-08-27",3.22,3.22,3.22,3.22,0.0],["2001-08-28",3.2635,3.2635,3.22,3.2635,12000.0],["2001-08-29",3.2635,3.2635,3.2635,3.2635,0.0],["2001-08-30",3.1982,3.2635,3.1982,3.2635,4000.0],["2001-08-31",3.2635,3.2635,3.2635,3.2635,400.0],["2001-09-04",3.2635,3.2635,3.2635,3.2635,0.0],["2001-09-05",3.2635,3.2635,3.2635,3.2635,0.0],["2001-09-06",3.2635,3.3723,3.2635,3.3723,6000.0],["2001-09-07",3.3723,3.3723,3.3723,3.3723,0.0],["2001-09-10",3.1982,3.1982,3.0067,3.0067,7000.0],["2001-09-17",3.0198,3.1547,3.0198,3.1547,400.0],["2001-09-18",3.0459,3.1982,3.0459,3.1982,4400.0],["2001-09-19",3.1982,3.1982,3.1982,3.1982,3200.0],["2001-09-20",3.1982,3.1982,3.1982,3.1982,1800.0],["2001-09-21",3.1982,3.1982,3.1982,3.1982,200.0],["2001-09-24",3.1982,3.1982,3.1982,3.1982,0.0],["2001-09-25",3.2635,3.2765,3.2635,3.2765,6000.0],["2001-09-26",3.2765,3.2765,3.2765,3.2765,0.0],["2001-09-27",3.2722,3.2722,3.1982,3.1982,2000.0],["2001-09-28",3.1982,3.1982,3.1982,3.1982,0.0],["2001-10-01",3.2635,3.2635,3.1982,3.1982,4000.0],["2001-10-02",3.1982,3.1982,3.1982,3.1982,0.0],["2001-10-03",3.1982,3.1982,3.1982,3.1982,0.0],["2001-10-04",3.1982,3.1982,3.1982,3.1982,0.0],["2001-10-05",3.2635,3.2635,3.2635,3.2635,5000.0],["2001-10-08",3.2635,3.2635,3.2635,3.2635,0.0],["2001-10-09",3.2635,3.2635,3.2635,3.2635,0.0],["2001-10-10",3.2635,3.2635,3.22,3.2635,3400.0],["2001-10-11",3.1982,3.2635,3.1764,3.2635,8400.0],["2001-10-12",3.2635,3.2635,3.2635,3.2635,0.0],["2001-10-15",3.2635,3.2635,3.2635,3.2635,0.0],["2001-10-16",3.22,3.22,3.1547,3.1547,11400.0],["2001-10-17",3.1547,3.1547,3.1547,3.1547,0.0],["2001-10-18",3.1547,3.1547,3.1547,3.1547,0.0],["2001-10-19",3.1547,3.1547,3.1547,3.1547,0.0],["2001-10-22",3.1547,3.1547,3.1547,3.1547,0.0],["2001-10-23",3.1547,3.1547,3.1547,3.1547,0.0],["2001-10-24",3.22,3.22,3.1329,3.22,15600.0],["2001-10-25",3.1329,3.22,3.1329,3.22,7000.0],["2001-10-26",3.22,3.22,3.22,3.22,2000.0],["2001-10-29",3.22,3.22,3.22,3.22,0.0],["2001-10-30",3.1329,3.1547,3.1329,3.1547,2000.0],["2001-10-31",3.1547,3.1547,3.1547,3.1547,0.0],["2001-11-01",3.1547,3.1547,3.1547,3.1547,0.0],["2001-11-02",3.1329,3.1329,3.1329,3.1329,1000.0],["2001-11-05",3.1329,3.1329,3.1329,3.1329,0.0],["2001-11-06",3.22,3.2417,3.22,3.2417,63200.0],["2001-11-07",3.2417,3.2417,3.2417,3.2417,1200.0],["2001-11-08",3.2417,3.307,3.2417,3.2635,4000.0],["2001-11-09",3.2635,3.2635,3.2635,3.2635,0.0],["2001-11-12",3.481,3.481,3.481,3.481,600.0],["2001-11-13",3.2635,3.2635,3.2635,3.2635,20000.0],["2001-11-14",3.2635,3.2635,3.2635,3.2635,0.0],["2001-11-15",3.2635,3.2635,3.2635,3.2635,0.0],["2001-11-16",3.2635,3.2635,3.2635,3.2635,0.0],["2001-11-19",3.2635,3.2635,3.2635,3.2635,2400.0],["2001-11-20",3.307,3.307,3.2635,3.2635,70000.0],["2001-11-21",3.2635,3.2635,3.2635,3.2635,0.0],["2001-11-23",3.2635,3.2635,3.2635,3.2635,0.0],["2001-11-26",3.2635,3.394,3.2635,3.394,2400.0],["2001-11-27",3.2635,3.2635,3.2635,3.2635,3600.0],["2001-11-28",3.5028,3.5028,3.5028,3.5028,2000.0],["2001-11-29",3.5028,3.5028,3.5028,3.5028,0.0],["2001-11-30",3.5028,3.5028,3.5028,3.5028,0.0],["2001-12-03",3.5028,3.5028,3.5028,3.5028,0.0],["2001-12-04",3.5028,3.5028,3.5028,3.5028,0.0],["2001-12-05",3.5028,3.5028,3.5028,3.5028,0.0],["2001-12-06",3.394,3.394,3.394,3.394,400.0],["2001-12-07",3.394,3.394,3.394,3.394,0.0],["2001-12-10",3.394,3.394,3.394,3.394,0.0],["2001-12-11",3.481,3.5898,3.481,3.5898,1400.0],["2001-12-12",3.5898,3.5898,3.5898,3.5898,0.0],["2001-12-13",3.5246,3.5898,3.5246,3.5898,4600.0],["2001-12-14",3.5898,3.5898,3.5898,3.5898,600.0],["2001-12-17",3.5898,3.7291,3.5898,3.7291,1800.0],["2001-12-18",3.7291,3.7291,3.7291,3.7291,0.0],["2001-12-19",3.7291,3.7291,3.7291,3.7291,0.0],["2001-12-20",3.7291,3.7291,3.7291,3.7291,0.0],["2001-12-21",3.7291,3.7291,3.7291,3.7291,0.0],["2001-12-24",4.4601,4.4601,4.4601,4.4601,1000.0],["2001-12-26",4.6776,4.6776,4.6776,4.6776,2000.0],["2001-12-27",4.7864,4.7864,4.4601,4.4601,3200.0],["2001-12-28",4.4601,4.4601,4.4601,4.4601,0.0],["2001-12-31",4.4601,4.4601,4.4601,4.4601,0.0],["2002-01-02",4.3731,4.3731,4.2425,4.3513,3400.0],["2002-01-03",4.3513,4.3513,4.3513,4.3513,0.0],["2002-01-04",4.4601,4.4601,4.4601,4.4601,200.0],["2002-01-07",3.8074,3.8074,3.8074,3.8074,1000.0],["2002-01-08",4.025,4.025,4.025,4.025,200.0],["2002-01-09",4.4601,4.5689,4.3513,4.4601,12000.0],["2002-01-10",4.025,4.5689,4.025,4.5689,2400.0],["2002-01-11",4.1337,4.2425,4.1337,4.2425,8000.0],["2002-01-14",4.4601,4.5253,4.4601,4.5253,600.0],["2002-01-15",4.4601,4.4601,4.4601,4.4601,1000.0],["2002-01-16",4.4601,4.4601,4.3513,4.3513,1800.0],["2002-01-17",4.4601,4.4601,4.286,4.3513,4200.0],["2002-01-18",4.286,4.3513,4.286,4.3513,5200.0],["2002-01-22",4.286,4.3513,4.286,4.3513,1200.0],["2002-01-23",4.286,4.3295,4.1772,4.3295,15000.0],["2002-01-24",4.2077,4.2077,4.2077,4.2077,1000.0],["2002-01-25",4.2077,4.3208,4.2077,4.3208,33200.0],["2002-01-28",4.3208,4.3208,4.3208,4.3208,0.0],["2002-01-29",4.2077,4.3078,4.2077,4.3078,17600.0],["2002-01-30",4.3078,4.3078,4.3078,4.3078,0.0],["2002-01-31",4.2077,4.2208,4.0902,4.1337,111000.0],["2002-02-01",4.1337,4.1337,4.0685,4.0685,19000.0],["2002-02-04",4.0902,4.3513,4.0902,4.3513,2000.0],["2002-02-05",4.3078,4.3078,4.3078,4.3078,200.0],["2002-02-06",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-07",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-08",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-11",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-12",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-13",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-14",4.3078,4.3078,4.3078,4.3078,0.0],["2002-02-15",4.1337,4.1337,4.112,4.112,5000.0],["2002-02-19",4.1337,4.3513,4.1337,4.3295,12400.0],["2002-02-20",4.3295,4.3295,4.3295,4.3295,0.0],["2002-02-21",4.3295,4.3295,4.3295,4.3295,0.0],["2002-02-22",4.3295,4.3295,4.2425,4.2425,800.0],["2002-02-25",4.112,4.112,4.112,4.112,1400.0],["2002-02-26",4.112,4.112,4.112,4.112,0.0],["2002-02-27",4.112,4.112,4.112,4.112,0.0],["2002-02-28",4.112,4.3295,4.112,4.3295,2800.0],["2002-03-01",4.3295,4.3295,4.3295,4.3295,0.0],["2002-03-04",4.3295,4.3295,4.3295,4.3295,0.0],["2002-03-05",4.3295,4.3295,4.3295,4.3295,0.0],["2002-03-06",4.1947,4.286,4.1947,4.2425,1000.0],["2002-03-07",4.2425,4.2425,4.2425,4.2425,0.0],["2002-03-08",4.2425,4.2425,4.2425,4.2425,0.0],["2002-03-11",4.1947,4.1947,4.1947,4.1947,3000.0],["2002-03-12",4.1337,4.1337,4.1337,4.1337,1000.0],["2002-03-13",4.2425,4.286,4.1381,4.1381,15400.0],["2002-03-14",4.1381,4.1381,4.1381,4.1381,1000.0],["2002-03-15",4.3078,4.3078,4.286,4.286,2000.0],["2002-03-18",4.286,4.286,4.286,4.286,0.0],["2002-03-19",4.1381,4.1381,4.1381,4.1381,2000.0],["2002-03-20",4.2904,4.3078,4.286,4.286,13200.0],["2002-03-21",4.286,4.286,4.286,4.286,5800.0],["2002-03-22",4.2425,4.2643,4.2251,4.2643,31400.0],["2002-03-25",4.2251,4.286,4.2251,4.2425,21000.0],["2002-03-26",4.2425,4.2425,4.2425,4.2425,400.0],["2002-03-27",4.2425,4.2425,4.2425,4.2425,2000.0],["2002-03-28",4.2425,4.2425,4.2425,4.2425,0.0],["2002-04-01",4.2208,4.2208,4.2208,4.2208,1000.0],["2002-04-02",4.2208,4.2208,4.2208,4.2208,0.0],["2002-04-03",4.5036,4.5036,4.5036,4.5036,1200.0],["2002-04-04",4.5036,4.5036,4.5036,4.5036,0.0],["2002-04-05",4.5036,4.5036,4.5036,4.5036,0.0],["2002-04-08",4.5036,4.5036,4.5036,4.5036,0.0],["2002-04-09",4.3078,4.3078,4.3078,4.3078,1000.0],["2002-04-10",4.4166,4.4166,4.2425,4.2425,1000.0],["2002-04-11",4.2425,4.2425,4.2425,4.2425,0.0],["2002-04-12",4.2643,4.3469,4.2643,4.3469,10000.0],["2002-04-15",4.3469,4.3469,4.3469,4.3469,0.0],["2002-04-16",4.4166,4.4166,4.3948,4.3948,1800.0],["2002-04-17",4.4818,4.4818,4.4383,4.4818,4600.0],["2002-04-18",4.4818,4.4818,4.4818,4.4818,0.0],["2002-04-19",4.4818,4.4818,4.4818,4.4818,0.0],["2002-04-22",4.3948,4.3948,4.3948,4.3948,4000.0],["2002-04-23",4.3513,4.3513,4.3513,4.3513,1000.0],["2002-04-24",4.3513,4.3513,4.3513,4.3513,0.0],["2002-04-25",4.3513,4.3513,4.3513,4.3513,0.0],["2002-04-26",4.4818,4.4818,4.4166,4.4166,2000.0],["2002-04-29",4.4166,4.4166,4.4166,4.4166,0.0],["2002-04-30",4.4818,4.5689,4.4818,4.5689,4800.0],["2002-05-01",4.4601,4.8082,4.4601,4.7864,13400.0],["2002-05-02",4.7864,4.7864,4.7864,4.7864,0.0],["2002-05-03",4.917,4.917,4.5689,4.5689,8200.0],["2002-05-06",4.6776,4.6776,4.6776,4.6776,400.0],["2002-05-07",4.5689,4.6776,4.5689,4.6776,11800.0],["2002-05-08",4.7864,4.7864,4.7864,4.7864,200.0],["2002-05-09",4.7864,4.7864,4.5689,4.7864,600.0],["2002-05-10",4.3513,4.3513,4.3078,4.3513,8400.0],["2002-05-13",4.7864,4.7864,4.4166,4.7864,2400.0],["2002-05-14",4.7864,4.7864,4.7864,4.7864,0.0],["2002-05-15",4.5689,4.6776,4.5689,4.6776,3600.0],["2002-05-16",4.4253,4.5689,4.4253,4.5036,7400.0],["2002-05-17",4.8299,4.8299,4.4253,4.5297,40200.0],["2002-05-20",4.5297,4.8082,4.5297,4.8082,3200.0],["2002-05-21",4.5558,4.5558,4.5558,4.5558,400.0],["2002-05-22",4.5558,4.8082,4.5558,4.8082,2400.0],["2002-05-23",4.7864,4.8082,4.7864,4.7864,8800.0],["2002-05-24",4.7864,4.7864,4.6776,4.6776,1800.0],["2002-05-28",4.5906,4.917,4.5906,4.7864,7200.0],["2002-05-29",5.178,5.178,4.917,4.917,1600.0],["2002-05-30",4.9039,4.9039,4.7864,4.7864,3000.0],["2002-05-31",4.8735,4.8735,4.8735,4.8735,1200.0],["2002-06-03",4.8735,4.8735,4.8735,4.8735,0.0],["2002-06-04",4.6994,4.7864,4.6994,4.7864,27200.0],["2002-06-05",4.7864,4.7864,4.7864,4.7864,0.0],["2002-06-06",4.7429,4.7429,4.7429,4.7429,2000.0],["2002-06-07",4.7429,4.7429,4.7429,4.7429,0.0],["2002-06-10",4.7429,4.7429,4.7429,4.7429,0.0],["2002-06-11",4.6341,4.8952,4.6341,4.8082,721000.0],["2002-06-12",5.004,5.004,4.8386,4.8822,165200.0],["2002-06-13",4.8952,4.9561,4.8517,4.9561,46400.0],["2002-06-14",4.9561,4.9605,4.9257,4.9605,5000.0],["2002-06-17",4.9822,5.004,4.9822,5.004,14400.0],["2002-06-18",4.9387,5.004,4.9387,5.004,5800.0],["2002-06-19",5.0432,5.0432,4.9822,4.9822,19400.0],["2002-06-20",4.9387,5.004,4.9387,4.9822,117200.0],["2002-06-21",5.004,5.004,4.9822,4.9822,4000.0],["2002-06-24",4.9822,4.9822,4.9822,4.9822,600.0],["2002-06-25",5.1084,5.1432,5.1084,5.1302,15200.0],["2002-06-26",5.1345,5.1345,5.091,5.1345,7000.0],["2002-06-27",5.0693,5.1128,5.0693,5.1084,26000.0],["2002-06-28",5.1128,5.1128,5.091,5.1084,56600.0],["2002-07-01",5.1084,5.1084,5.1084,5.1084,0.0],["2002-07-02",5.1128,5.1128,5.0345,5.0693,92200.0],["2002-07-03",5.0432,5.0475,4.9822,5.0475,46800.0],["2002-07-05",5.0475,5.0475,5.0475,5.0475,0.0],["2002-07-08",5.0693,5.1128,5.0475,5.1128,12800.0],["2002-07-09",5.0823,5.1128,5.0823,5.091,12200.0],["2002-07-10",5.0823,5.0823,5.0257,5.0475,5000.0],["2002-07-11",5.091,5.091,5.004,5.004,1000.0],["2002-07-12",5.0823,5.0823,5.004,5.004,18800.0],["2002-07-15",5.004,5.0301,5.004,5.0301,45000.0],["2002-07-16",5.004,5.091,5.004,5.0258,22400.0],["2002-07-17",5.091,5.1128,5.0083,5.1128,56800.0],["2002-07-18",5.1128,5.1128,5.0345,5.0345,52000.0],["2002-07-19",5.0345,5.0345,5.0345,5.0345,0.0],["2002-07-22",5.004,5.004,5.004,5.004,2000.0],["2002-07-23",5.0475,5.6567,5.004,5.004,16000.0],["2002-07-24",5.004,5.1128,5.004,5.1128,15400.0],["2002-07-25",5.1041,5.1041,5.004,5.078,3600.0],["2002-07-26",5.1084,5.1084,5.1084,5.1084,2000.0],["2002-07-29",5.1128,5.1128,5.1041,5.1041,8400.0],["2002-07-30",5.0475,5.0475,5.004,5.004,6600.0],["2002-07-31",5.004,5.004,5.004,5.004,0.0],["2002-08-01",5.004,5.004,5.004,5.004,0.0],["2002-08-02",5.0258,5.0258,5.0258,5.0258,12000.0],["2002-08-05",5.004,5.091,5.004,5.004,11000.0],["2002-08-06",5.004,5.0258,5.004,5.004,12200.0],["2002-08-07",5.017,5.1128,5.004,5.1128,27600.0],["2002-08-08",5.1128,5.1128,5.1128,5.1128,3800.0],["2002-08-09",5.1128,5.1128,5.1128,5.1128,6000.0],["2002-08-12",5.0475,5.0475,5.0475,5.0475,2000.0],["2002-08-13",5.0475,5.0475,5.004,5.0388,5000.0],["2002-08-14",5.0258,5.091,5.0258,5.0258,8200.0],["2002-08-15",5.0257,5.0954,5.0257,5.0475,9600.0],["2002-08-16",5.0475,5.1128,5.0475,5.0562,2400.0],["2002-08-19",5.1128,5.1128,5.0388,5.0388,4000.0],["2002-08-20",5.0388,5.0388,5.004,5.0388,16200.0],["2002-08-21",5.0083,5.0083,5.0083,5.0083,1000.0],["2002-08-22",5.004,5.1128,5.004,5.0083,27200.0],["2002-08-23",5.0519,5.0519,5.0258,5.0258,7600.0],["2002-08-26",5.0519,5.0562,5.0475,5.0562,5000.0],["2002-08-27",5.1128,5.1128,5.004,5.1128,28400.0],["2002-08-28",5.0083,5.1128,5.0083,5.0083,7800.0],["2002-08-29",5.1084,5.1128,5.004,5.0258,10400.0],["2002-08-30",5.1084,5.1084,5.1084,5.1084,3600.0],["2002-09-03",5.0257,5.1128,5.004,5.1128,12400.0],["2002-09-04",5.1128,5.1128,5.004,5.091,36000.0],["2002-09-05",5.0388,5.0388,5.004,5.0083,5600.0],["2002-09-06",5.004,5.0258,5.004,5.004,11000.0],["2002-09-09",5.0083,5.1128,5.004,5.004,15400.0],["2002-09-10",5.0127,5.091,5.0127,5.091,3600.0],["2002-09-11",5.1084,5.1084,5.004,5.004,7800.0],["2002-09-12",5.0127,5.0127,5.0127,5.0127,1600.0],["2002-09-13",5.0127,5.0127,5.004,5.004,7800.0],["2002-09-16",5.0083,5.0432,5.004,5.0432,24800.0],["2002-09-17",5.004,5.0475,4.9822,5.004,128200.0],["2002-09-18",4.917,4.917,4.917,4.917,5600.0],["2002-09-19",4.917,4.9996,4.917,4.917,15600.0],["2002-09-20",4.917,5.004,4.8952,4.8952,30000.0],["2002-09-23",4.8952,4.9996,4.7429,4.9996,52400.0],["2002-09-24",4.8299,4.8299,4.8082,4.8082,2200.0],["2002-09-25",4.8082,4.8691,4.8082,4.8691,19200.0],["2002-09-26",4.8299,4.8996,4.8299,4.8561,20600.0],["2002-09-27",5.004,5.004,4.8299,4.8299,9400.0],["2002-09-30",4.8952,4.8952,4.8691,4.8691,3000.0],["2002-10-01",4.8299,4.8299,4.8299,4.8299,8200.0],["2002-10-02",4.8299,4.8952,4.8299,4.8952,12200.0],["2002-10-03",4.8386,4.843,4.8386,4.8386,9000.0],["2002-10-04",4.8517,4.8735,4.8386,4.8561,7200.0],["2002-10-07",4.9126,4.917,4.8648,4.8648,15000.0],["2002-10-08",4.9605,4.9605,4.8386,4.8909,33200.0],["2002-10-09",4.8386,5.004,4.8386,4.9605,12800.0],["2002-10-10",4.8909,5.2607,4.8386,5.2216,15200.0],["2002-10-11",5.2216,5.2216,4.8952,4.8952,11600.0],["2002-10-14",4.8952,5.0693,4.8082,5.0693,6200.0],["2002-10-15",5.4391,5.4391,4.8125,4.8125,7000.0],["2002-10-16",4.843,4.843,4.8386,4.8386,4200.0],["2002-10-17",5.2216,5.2216,4.8386,5.0475,8200.0],["2002-10-18",5.326,5.326,5.1171,5.1171,1200.0],["2002-10-21",5.1171,5.326,5.004,5.004,18000.0],["2002-10-22",5.0083,5.1128,5.004,5.004,9600.0],["2002-10-23",5.0083,5.0083,4.7908,4.7908,10000.0],["2002-10-24",4.8517,4.9126,4.8517,4.9126,12200.0],["2002-10-25",4.8299,4.8299,4.8299,4.8299,1000.0],["2002-10-28",4.8735,4.8735,4.8299,4.8299,3800.0],["2002-10-29",4.8517,4.8517,4.8517,4.8517,13000.0],["2002-10-30",4.8517,4.8735,4.8517,4.8517,18600.0],["2002-10-31",4.917,5.004,4.8517,4.8517,13400.0],["2002-11-01",4.9126,4.9257,4.8517,4.8561,15600.0],["2002-11-04",4.9474,5.4391,4.8952,5.2912,27000.0],["2002-11-05",5.2738,5.2738,5.2651,5.2651,4800.0],["2002-11-06",5.1171,5.1476,5.1128,5.1476,9000.0],["2002-11-07",5.0475,5.0475,5.0475,5.0475,800.0],["2002-11-08",5.1302,5.4391,4.8952,4.9213,4200.0],["2002-11-11",5.004,5.2172,5.004,5.1171,4000.0],["2002-11-12",5.1171,5.1171,5.1171,5.1171,0.0],["2002-11-13",5.0606,5.1215,5.0258,5.0258,3400.0],["2002-11-14",5.0562,5.0649,4.8735,4.8952,30600.0],["2002-11-15",4.9953,4.9953,4.9953,4.9953,200.0],["2002-11-18",5.004,5.004,5.004,5.004,1000.0],["2002-11-19",4.9648,4.9648,4.8735,4.9605,2800.0],["2002-11-20",4.9605,4.9605,4.9605,4.9605,0.0],["2002-11-21",5.0127,5.0867,5.0127,5.0867,1200.0],["2002-11-22",5.0867,5.0867,5.0867,5.0867,0.0],["2002-11-25",5.0083,5.0606,5.004,5.0606,2200.0],["2002-11-26",5.091,5.2259,5.0867,5.2259,5800.0],["2002-11-27",5.2825,5.4391,5.2259,5.2259,14800.0],["2002-11-29",5.3042,5.3042,5.3042,5.3042,400.0],["2002-12-02",5.2781,5.2825,5.2781,5.2825,400.0],["2002-12-03",5.2433,5.2433,4.9692,5.1606,8400.0],["2002-12-04",5.1693,5.1693,5.004,5.0127,10000.0],["2002-12-05",5.0127,5.0127,5.0127,5.0127,0.0],["2002-12-06",5.2433,5.2781,5.2303,5.2781,13600.0],["2002-12-09",5.2477,5.2868,5.2433,5.2781,25000.0],["2002-12-10",5.3347,5.5218,5.3347,5.4174,15800.0],["2002-12-11",5.4435,5.4435,5.3956,5.4391,2200.0],["2002-12-12",5.5044,5.7002,5.4391,5.6567,15600.0],["2002-12-13",5.6567,5.7437,5.6349,5.6567,9400.0],["2002-12-16",5.6784,5.7481,5.6784,5.7481,21800.0],["2002-12-17",5.7872,5.7872,5.7655,5.7655,3800.0],["2002-12-18",5.7742,5.7742,5.7394,5.7437,2400.0],["2002-12-19",5.7655,5.7655,5.6567,5.6567,5200.0],["2002-12-20",5.6523,5.722,5.6523,5.6959,22000.0],["2002-12-23",5.6567,5.6567,5.5914,5.5914,3400.0],["2002-12-24",5.5479,5.6306,5.5479,5.6306,1200.0],["2002-12-26",5.6654,5.6654,5.6654,5.6654,200.0],["2002-12-27",5.6567,5.6567,5.6567,5.6567,1200.0],["2002-12-30",5.7002,5.7002,5.7002,5.7002,1400.0],["2002-12-31",5.7002,5.7002,5.5697,5.6175,60800.0],["2003-01-02",5.6219,5.6219,5.6219,5.6219,400.0],["2003-01-03",5.6219,5.6567,5.6088,5.6132,22600.0],["2003-01-06",5.7002,5.7002,5.7002,5.7002,200.0],["2003-01-07",5.7263,5.7872,5.6132,5.6132,30000.0],["2003-01-08",5.6567,5.6567,5.648,5.648,800.0],["2003-01-09",5.6784,5.8307,5.6045,5.6045,5800.0],["2003-01-10",5.6132,5.661,5.6088,5.661,8000.0],["2003-01-13",5.7046,6.0918,5.6567,5.7829,20600.0],["2003-01-14",5.7046,5.9395,5.7002,5.9395,3400.0],["2003-01-15",5.9047,5.9047,5.8917,5.8917,400.0],["2003-01-16",5.8917,5.8917,5.8917,5.8917,0.0],["2003-01-17",5.8917,5.8917,5.8917,5.8917,0.0],["2003-01-21",5.8003,5.8003,5.7655,5.7655,1200.0],["2003-01-22",5.7698,5.8264,5.6567,5.8264,194000.0],["2003-01-23",5.8351,6.1527,5.6567,5.6567,7400.0],["2003-01-24",5.6567,5.6567,5.6567,5.6567,0.0],["2003-01-27",5.7307,5.7437,5.7307,5.7437,3000.0],["2003-01-28",5.7394,5.7394,5.7394,5.7394,800.0],["2003-01-29",5.661,5.661,5.5784,5.6567,5800.0],["2003-01-30",5.7046,5.7046,5.7046,5.7046,400.0],["2003-01-31",5.7046,5.7046,5.7046,5.7046,0.0],["2003-02-03",5.661,5.661,5.5697,5.6349,3800.0],["2003-02-04",5.6393,5.6828,5.6349,5.6828,5400.0],["2003-02-05",5.6784,5.7655,5.6523,5.7133,8400.0],["2003-02-06",5.6567,5.7655,5.6567,5.7655,2200.0],["2003-02-07",5.7698,5.7698,5.5653,5.6567,3400.0],["2003-02-10",5.5958,5.5958,5.5958,5.5958,400.0],["2003-02-11",5.7524,5.7611,5.6175,5.7611,12400.0],["2003-02-12",5.7872,5.7872,5.7872,5.7872,200.0],["2003-02-13",5.7046,5.7046,5.7002,5.7002,600.0],["2003-02-14",5.6828,5.6871,5.6567,5.6567,2600.0],["2003-02-18",5.6567,5.6567,5.6393,5.6393,5800.0],["2003-02-19",5.6567,5.661,5.6567,5.661,1600.0],["2003-02-20",5.6958,5.6958,5.6393,5.6915,2800.0],["2003-02-21",5.6784,5.6828,5.6784,5.6828,2600.0],["2003-02-24",5.6393,5.6828,5.6393,5.6828,5400.0],["2003-02-25",5.6828,5.8743,5.6828,5.735,4800.0],["2003-02-26",5.7959,5.7959,5.7872,5.7872,800.0],["2003-02-27",5.7872,5.7872,5.7872,5.7872,4200.0],["2003-02-28",5.7872,5.7872,5.7872,5.7872,0.0],["2003-03-03",5.8133,5.9352,5.8133,5.9352,400.0],["2003-03-04",5.7263,5.7263,5.7263,5.7263,200.0],["2003-03-05",5.7481,5.7481,5.7481,5.7481,200.0],["2003-03-06",5.8133,5.9613,5.7002,5.7481,8400.0],["2003-03-07",5.6393,5.7481,5.6393,5.722,5400.0],["2003-03-10",5.7263,5.7307,5.6828,5.6828,1800.0],["2003-03-11",5.7785,6.1397,5.6567,5.7655,16600.0],["2003-03-12",5.6697,5.7611,5.6697,5.7263,4000.0],["2003-03-13",5.8786,5.9787,5.7524,5.8133,3200.0],["2003-03-14",5.809,5.809,5.6567,5.6567,1200.0],["2003-03-17",5.6567,5.6567,5.6567,5.6567,1800.0],["2003-03-18",5.6784,5.6828,5.6784,5.6784,13400.0],["2003-03-19",5.7133,5.722,5.7133,5.722,400.0],["2003-03-20",5.7568,5.8264,5.7002,5.7437,28000.0],["2003-03-21",5.8699,6.0048,5.5523,5.7002,12400.0],["2003-03-24",5.8743,5.8743,5.6349,5.8743,1600.0],["2003-03-25",5.7655,5.7655,5.7655,5.7655,4800.0],["2003-03-26",5.7002,5.7611,5.6567,5.7611,8600.0],["2003-03-27",5.7437,5.8481,5.7437,5.8481,2400.0],["2003-03-28",5.8612,5.8612,5.7655,5.8568,2600.0],["2003-03-31",5.8568,5.8568,5.8568,5.8568,0.0],["2003-04-01",5.8046,5.8743,5.8046,5.8525,2800.0],["2003-04-02",5.8525,6.0744,5.8525,5.8743,8800.0],["2003-04-03",5.8743,6.0918,5.6784,5.7698,4000.0],["2003-04-04",5.8525,5.8743,5.6828,5.8743,3000.0],["2003-04-07",5.8786,5.9178,5.8743,5.9178,11600.0],["2003-04-08",5.9526,5.9613,5.9265,5.9265,12000.0],["2003-04-09",5.7872,5.7872,5.7872,5.7872,400.0],["2003-04-10",5.8307,5.8307,5.8307,5.8307,1600.0],["2003-04-11",5.8394,5.8394,5.8307,5.8307,2000.0],["2003-04-14",5.7872,5.8743,5.7872,5.8438,27000.0],["2003-04-15",5.8743,5.983,5.8307,5.983,12600.0],["2003-04-16",6.044,6.044,5.9613,5.9613,4000.0],["2003-04-17",6.0483,6.0483,5.9178,6.0135,32200.0],["2003-04-21",6.044,6.0918,5.983,6.0048,8600.0],["2003-04-22",6.0788,6.0918,6.0788,6.0918,12000.0],["2003-04-23",6.0918,6.1614,6.0875,6.1614,10000.0],["2003-04-24",6.1788,6.1788,6.0918,6.0918,1200.0],["2003-04-25",6.0918,6.2006,6.0918,6.1963,3800.0],["2003-04-28",6.1919,6.1919,6.1788,6.1788,600.0],["2003-04-29",6.1788,6.1788,6.0527,6.1136,22800.0],["2003-04-30",6.0918,6.1788,6.0701,6.1788,8600.0],["2003-05-01",6.2006,6.3964,6.2006,6.3964,36000.0],["2003-05-02",6.4182,6.4182,6.2876,6.4051,11600.0],["2003-05-05",6.3616,6.3964,6.3616,6.3964,2200.0],["2003-05-06",6.3964,6.7445,6.3964,6.5705,20800.0],["2003-05-07",6.4921,6.4921,6.4617,6.4617,2400.0],["2003-05-08",6.4617,6.4834,6.4617,6.4834,1400.0],["2003-05-09",6.4834,6.701,6.4834,6.6053,9400.0],["2003-05-12",6.6053,7.1361,6.6053,6.8533,19000.0],["2003-05-13",6.7967,6.9621,6.7967,6.8576,1200.0],["2003-05-14",6.8751,6.9838,6.8751,6.9838,8600.0],["2003-05-15",6.9838,6.9969,6.9012,6.9099,4000.0],["2003-05-16",6.8968,6.8968,6.8141,6.8141,3600.0],["2003-05-19",6.8533,6.8968,6.8533,6.8707,9600.0],["2003-05-20",6.8881,6.9621,6.8881,6.9621,3600.0],["2003-05-21",6.9621,6.9621,6.9621,6.9621,0.0],["2003-05-22",6.9621,6.9621,6.9186,6.9186,1200.0],["2003-05-23",6.9403,6.9403,6.8968,6.8968,5600.0],["2003-05-27",6.8359,6.9186,6.8315,6.8489,6400.0],["2003-05-28",6.8968,6.8968,6.8881,6.8968,2400.0],["2003-05-29",6.9186,6.9186,6.8489,6.8533,8600.0],["2003-05-30",6.8533,6.8533,6.8533,6.8533,1400.0],["2003-06-02",6.9012,7.1796,6.7445,7.1796,23200.0],["2003-06-03",7.1796,7.1796,7.0883,7.0926,5400.0],["2003-06-04",7.0491,7.0491,7.0491,7.0491,200.0],["2003-06-05",7.0317,7.1796,7.0317,7.1796,8800.0],["2003-06-06",7.2449,7.2449,7.2449,7.2449,200.0],["2003-06-09",7.2667,7.2667,6.6227,7.1405,17800.0],["2003-06-10",6.9621,7.184,6.9621,7.184,4600.0],["2003-06-11",7.023,7.3972,7.023,7.3319,7200.0],["2003-06-12",7.3102,7.3319,7.1274,7.2667,9000.0],["2003-06-13",7.2667,7.2667,7.0752,7.0752,1800.0],["2003-06-16",7.2667,7.3798,7.0535,7.0535,10800.0],["2003-06-17",7.0491,7.0796,6.9229,6.9969,27400.0],["2003-06-18",6.9621,6.9621,6.9012,6.9012,7400.0],["2003-06-19",6.9925,7.0926,6.9925,7.0926,5400.0],["2003-06-20",7.1535,7.1535,7.0709,7.0709,3000.0],["2003-06-23",7.0273,7.0273,7.0273,7.0273,8000.0],["2003-06-24",6.9838,7.0709,6.9621,7.0709,39600.0],["2003-06-25",7.0709,7.0709,7.0709,7.0709,6400.0],["2003-06-26",7.0709,7.0796,7.0709,7.0796,1200.0],["2003-06-27",7.0796,7.0796,7.0796,7.0796,0.0],["2003-06-30",7.0839,7.0839,6.9403,6.9403,800.0],["2003-07-01",6.9621,7.3972,6.9621,7.3972,16400.0],["2003-07-02",7.3885,7.3885,7.3189,7.3189,2200.0],["2003-07-03",7.3755,7.3755,7.3755,7.3755,2200.0],["2003-07-07",7.3755,7.432,7.3755,7.432,5200.0],["2003-07-08",7.3755,7.3755,7.3537,7.3624,2600.0],["2003-07-09",7.4016,7.419,7.3972,7.419,6200.0],["2003-07-10",7.432,7.5495,7.3537,7.4538,20000.0],["2003-07-11",7.5495,7.5495,7.506,7.506,47600.0],["2003-07-14",7.5277,7.5277,7.4842,7.5277,16000.0],["2003-07-15",7.5277,7.5713,7.5277,7.5452,13600.0],["2003-07-16",7.593,7.593,7.593,7.593,200.0],["2003-07-17",7.593,8.2675,7.5887,7.828,25800.0],["2003-07-18",7.8323,7.8759,7.7453,7.8323,49000.0],["2003-07-21",7.8323,7.8323,7.7888,7.7932,65800.0],["2003-07-22",7.8323,7.8323,7.7453,7.8323,52800.0],["2003-07-23",7.8323,7.8323,7.8323,7.8323,16000.0],["2003-07-24",7.8323,7.8323,7.8236,7.8236,3600.0],["2003-07-25",7.828,7.8323,7.828,7.8323,66400.0],["2003-07-28",7.8323,7.8323,7.6148,7.8062,14600.0],["2003-07-29",7.8019,7.8323,7.7018,7.8193,14800.0],["2003-07-30",7.6322,7.8193,7.6322,7.8193,600.0],["2003-07-31",7.8149,7.8323,7.8062,7.8323,15400.0],["2003-08-01",7.7975,7.8323,7.7975,7.8323,1200.0],["2003-08-04",7.8323,7.8323,7.8323,7.8323,8800.0],["2003-08-05",7.8323,7.8323,7.8323,7.8323,0.0],["2003-08-06",7.7714,7.8323,7.7714,7.8323,32400.0],["2003-08-07",7.8323,8.2631,7.8323,7.8367,4200.0],["2003-08-08",8.0499,8.0499,7.9629,8.0499,2600.0],["2003-08-11",7.8976,8.0456,7.8367,7.8976,11400.0],["2003-08-12",8.0499,8.0934,7.9977,8.0673,51600.0],["2003-08-13",8.0717,8.0717,8.0064,8.0282,18400.0],["2003-08-14",8.0499,8.0543,7.9977,7.9977,22600.0],["2003-08-15",8.0499,8.0499,7.989,8.0282,25000.0],["2003-08-18",8.0499,8.0499,8.0107,8.0499,32400.0],["2003-08-19",8.0281,8.0499,7.989,7.989,19000.0],["2003-08-20",7.989,8.0238,7.989,8.0238,6000.0],["2003-08-21",7.989,8.002,7.828,7.9411,48600.0],["2003-08-22",7.7845,7.8802,7.7845,7.8759,4400.0],["2003-08-25",7.8367,7.8671,7.8323,7.8323,5800.0],["2003-08-26",7.7888,7.8323,7.7888,7.8323,4200.0],["2003-08-27",7.8323,7.8323,7.8149,7.8149,23800.0],["2003-08-28",7.828,7.828,7.8106,7.8106,5000.0],["2003-08-29",7.8323,7.8323,7.8106,7.8106,12800.0],["2003-09-02",7.828,7.828,7.8106,7.8193,5800.0],["2003-09-03",7.8062,7.8323,7.8062,7.8323,3800.0],["2003-09-04",7.7671,7.8323,7.7671,7.8323,5400.0],["2003-09-05",7.8323,7.8541,7.8323,7.8323,21800.0],["2003-09-08",7.8193,7.8323,7.8106,7.8106,20800.0],["2003-09-09",7.8106,7.8497,7.8106,7.8323,27200.0],["2003-09-10",7.828,7.8323,7.7888,7.8106,59600.0],["2003-09-11",7.8062,7.8106,7.7888,7.8106,9800.0],["2003-09-12",7.8062,7.8106,7.8062,7.8106,4400.0],["2003-09-15",7.8019,7.9629,7.8019,7.9629,7200.0],["2003-09-16",7.9411,7.9411,7.8323,7.8323,18600.0],["2003-09-17",7.8323,7.8976,7.7975,7.8236,18600.0],["2003-09-18",7.8019,7.9803,7.8019,7.9803,5200.0],["2003-09-19",8.002,8.2675,7.9455,8.2675,19400.0],["2003-09-22",8.2675,8.3762,8.2457,8.2675,11400.0],["2003-09-23",8.3545,8.3545,8.2631,8.2718,17400.0],["2003-09-24",8.2501,8.3762,8.2501,8.3545,5800.0],["2003-09-25",8.3545,8.4589,8.3501,8.4589,13600.0],["2003-09-26",8.4633,8.485,8.4285,8.485,5000.0],["2003-09-29",8.485,8.6765,8.3893,8.3893,10000.0],["2003-09-30",8.5024,8.6591,8.4937,8.5938,7400.0],["2003-10-01",8.6591,8.6591,8.4198,8.4937,14200.0],["2003-10-02",8.6808,8.9158,8.485,8.5982,30600.0],["2003-10-03",8.5764,9.1116,8.5764,9.1116,37600.0],["2003-10-06",9.1116,9.1377,8.5721,8.6982,69200.0],["2003-10-07",8.8114,8.9202,8.5764,8.9202,13800.0],["2003-10-08",8.9637,9.0289,8.7548,8.8114,12800.0],["2003-10-09",8.8767,9.0333,8.7896,9.0028,19200.0],["2003-10-10",8.9245,9.0289,8.881,8.881,10200.0],["2003-10-13",9.0507,9.1377,8.9202,9.0681,17000.0],["2003-10-14",9.1377,9.2465,9.0725,9.1421,4400.0],["2003-10-15",9.2509,9.3292,9.2465,9.2465,1400.0],["2003-10-16",9.1812,9.2509,9.1812,9.2509,5800.0],["2003-10-17",9.3553,9.3988,9.3553,9.3988,1600.0],["2003-10-20",9.4423,9.8339,9.4423,9.8339,17200.0],["2003-10-21",9.6903,9.7904,9.6903,9.7861,22400.0],["2003-10-22",10.0559,10.0559,9.5729,9.7034,50600.0],["2003-10-23",9.6686,9.7121,9.6468,9.7121,24000.0],["2003-10-24",9.6599,10.6041,9.6599,10.4475,18800.0],["2003-10-27",10.6172,10.7085,10.4475,10.7085,7400.0],["2003-10-28",10.7042,11.2046,10.3387,10.8783,65400.0],["2003-10-29",10.7651,10.8783,10.7434,10.8565,28800.0],["2003-10-30",10.8565,10.8782,10.7999,10.8347,4600.0],["2003-10-31",10.7999,10.8347,10.7956,10.8347,11000.0],["2003-11-03",10.7999,10.8347,10.3822,10.4823,38400.0],["2003-11-04",10.4649,10.4649,10.2256,10.2256,22400.0],["2003-11-05",10.2299,10.4431,10.2299,10.4431,3400.0],["2003-11-06",10.6085,10.6085,10.4431,10.4431,8000.0],["2003-11-07",10.2473,10.4431,10.2473,10.2865,13000.0],["2003-11-10",10.2908,10.2908,10.2778,10.2778,4400.0],["2003-11-11",10.2299,10.2299,10.2256,10.2256,7600.0],["2003-11-12",10.3561,10.3561,10.2256,10.2256,9600.0],["2003-11-13",10.2821,10.33,10.1864,10.1864,9000.0],["2003-11-14",10.4214,10.4214,10.182,10.2256,4400.0],["2003-11-17",10.3343,10.3343,10.2038,10.2038,5600.0],["2003-11-18",10.5519,10.5519,10.182,10.3909,87600.0],["2003-11-19",10.2691,10.5084,10.2256,10.4997,7400.0],["2003-11-20",10.2473,10.5301,10.2255,10.5127,4000.0],["2003-11-21",10.5301,10.5301,10.2343,10.5084,5000.0],["2003-11-24",10.5084,10.9,10.2255,10.4953,27600.0],["2003-11-25",10.6998,10.7912,10.4431,10.5737,27600.0],["2003-11-26",10.5737,10.7259,10.5737,10.5737,2800.0],["2003-11-28",10.7259,10.7912,10.5737,10.5737,12200.0],["2003-12-01",10.578,10.8782,10.4388,10.4692,25400.0],["2003-12-02",10.4475,11.2699,10.4475,10.5519,6400.0],["2003-12-03",10.7738,10.9218,10.7695,10.8783,16600.0],["2003-12-04",10.9218,10.9218,10.7695,10.8304,17000.0],["2003-12-05",10.8304,10.8304,10.7695,10.7695,6200.0],["2003-12-08",10.8695,10.8739,10.5737,10.6607,8200.0],["2003-12-09",10.8739,10.8739,10.6607,10.665,12200.0],["2003-12-10",10.8608,10.8783,10.6389,10.8739,37600.0],["2003-12-11",10.7259,10.8739,10.7259,10.813,6600.0],["2003-12-12",10.7216,10.7216,10.6389,10.6389,1600.0],["2003-12-15",10.8304,10.8782,10.813,10.813,13200.0],["2003-12-16",10.8739,10.8739,10.8695,10.8739,1200.0],["2003-12-17",10.8782,10.8782,10.6389,10.8478,3000.0],["2003-12-18",10.8478,10.8478,10.8478,10.8478,0.0],["2003-12-19",10.8565,10.8783,10.6389,10.8783,10000.0],["2003-12-22",10.8652,10.8652,10.5824,10.6389,17200.0],["2003-12-23",10.5563,10.5737,10.3213,10.3822,9000.0],["2003-12-24",10.3822,10.3822,10.3822,10.3822,0.0],["2003-12-26",10.3822,10.3822,10.3822,10.3822,0.0],["2003-12-29",10.5258,10.5258,10.4388,10.4388,1400.0],["2003-12-30",10.3213,10.3517,10.2256,10.343,53400.0],["2003-12-31",10.3561,10.3561,10.1385,10.2256,44600.0],["2004-01-02",10.1994,10.2865,10.1385,10.1385,5800.0],["2004-01-05",10.3517,11.0958,10.2647,10.7695,50000.0],["2004-01-06",10.7521,10.8695,10.7521,10.813,15600.0],["2004-01-07",10.6694,10.6694,10.3343,10.6607,20200.0],["2004-01-08",10.2952,10.7912,10.2691,10.7695,10600.0],["2004-01-09",10.6607,10.6607,10.5519,10.5519,10200.0],["2004-01-12",10.739,10.7695,10.5519,10.7651,21600.0],["2004-01-13",10.665,11.0088,10.665,11.0088,47600.0],["2004-01-14",11.0088,11.0958,11.0088,11.0958,6800.0],["2004-01-15",10.987,11.0915,10.9218,10.987,4400.0],["2004-01-16",10.987,10.987,10.8826,10.9653,29200.0],["2004-01-20",10.8347,10.9609,10.8347,10.9218,19200.0],["2004-01-21",10.9218,11.3134,10.9218,11.3134,30000.0],["2004-01-22",11.2264,11.3134,11.1393,11.2699,37600.0],["2004-01-23",11.1611,11.3134,11.1611,11.1611,6600.0],["2004-01-26",11.3134,11.7703,11.2916,11.7703,16800.0],["2004-01-27",11.2481,11.8573,11.2481,11.8573,4200.0],["2004-01-28",11.6093,11.6397,11.4352,11.6397,4800.0],["2004-01-29",11.3395,11.6615,11.3134,11.631,15400.0],["2004-01-30",11.3351,11.705,11.3351,11.705,7200.0],["2004-02-02",11.5527,11.5745,11.3786,11.5309,10000.0],["2004-02-03",11.5701,11.7877,11.4222,11.7877,12000.0],["2004-02-04",11.8573,11.8573,11.6223,11.6223,2600.0],["2004-02-05",11.6397,11.866,11.6397,11.8573,8400.0],["2004-02-06",11.7442,12.0749,11.7442,12.0749,5600.0],["2004-02-09",12.0966,12.3142,12.0357,12.1575,20200.0],["2004-02-10",12.2272,12.5187,12.2054,12.5187,11000.0],["2004-02-11",12.523,12.7406,12.523,12.6231,6600.0],["2004-02-12",12.7275,13.1844,12.6318,12.8015,30200.0],["2004-02-13",13.3585,13.489,12.684,13.0365,37400.0],["2004-02-17",12.7275,12.8102,12.6188,12.8102,2800.0],["2004-02-18",12.6275,12.7276,12.6275,12.7014,28000.0],["2004-02-19",12.6536,12.9016,12.6405,12.7493,11000.0],["2004-02-20",12.9451,13.0495,12.8407,13.0452,3400.0],["2004-02-23",12.8885,13.0278,12.8363,13.0278,3000.0],["2004-02-24",13.0104,13.0104,12.8407,12.9234,5600.0],["2004-02-25",12.8363,13.0539,12.8363,13.0539,1200.0],["2004-02-26",13.0495,13.08,13.0278,13.0278,6200.0],["2004-02-27",13.0104,13.1627,12.8407,12.8407,3000.0],["2004-03-01",13.0321,13.0539,13.0147,13.0147,2200.0],["2004-03-02",13.1409,13.1409,13.1061,13.1148,1000.0],["2004-03-03",13.1627,13.2497,13.0582,13.1844,8800.0],["2004-03-04",13.2715,13.2715,13.1844,13.2715,1800.0],["2004-03-05",13.1844,13.2715,13.1844,13.2105,303600.0],["2004-03-08",13.2715,13.3585,13.2062,13.2715,37400.0],["2004-03-09",13.2454,13.2454,13.1192,13.2454,8200.0],["2004-03-10",13.2715,13.2715,13.1714,13.2671,2400.0],["2004-03-11",13.1192,13.2715,13.1192,13.1192,9400.0],["2004-03-12",13.2236,13.2671,13.1192,13.2671,10200.0],["2004-03-15",13.1192,13.2715,13.1192,13.2628,11600.0],["2004-03-16",13.1844,13.2279,12.9669,13.0539,45800.0],["2004-03-17",13.2715,13.2715,13.067,13.0757,26800.0],["2004-03-18",13.0626,13.1409,13.0626,13.1409,1200.0],["2004-03-19",13.0626,13.3106,13.0626,13.0844,8000.0],["2004-03-22",13.0626,13.2715,13.0626,13.08,58400.0],["2004-03-23",13.0713,13.2671,13.0539,13.1061,183200.0],["2004-03-24",13.1148,13.1148,13.0104,13.0582,2800.0],["2004-03-25",13.0931,13.2715,13.0104,13.0104,4200.0],["2004-03-26",13.2715,13.2715,13.0104,13.0191,8800.0],["2004-03-29",13.1366,13.2715,13.0191,13.1061,40600.0],["2004-03-30",13.1018,13.2715,13.1018,13.1627,1800.0],["2004-03-31",13.1627,13.2715,13.1627,13.2715,4400.0],["2004-04-01",13.2628,13.3498,13.0931,13.3498,10400.0],["2004-04-02",13.3585,13.3585,13.2845,13.2845,2000.0],["2004-04-05",13.2845,14.0112,13.2845,13.6718,19800.0],["2004-04-06",13.7283,13.7283,13.7283,13.7283,600.0],["2004-04-07",13.6239,13.6239,13.6196,13.6196,2600.0],["2004-04-08",13.7066,13.8458,13.7066,13.8458,18800.0],["2004-04-12",13.7501,13.7501,13.4455,13.4455,5000.0],["2004-04-13",13.4455,13.8806,13.4455,13.6065,8200.0],["2004-04-14",13.4934,13.5325,13.4455,13.5325,19000.0],["2004-04-15",13.476,13.476,13.2279,13.2279,5400.0],["2004-04-16",13.3933,13.3933,13.3193,13.3585,6200.0],["2004-04-19",13.2758,13.2802,13.2279,13.2279,8600.0],["2004-04-20",13.3802,13.3802,13.2279,13.2279,11000.0],["2004-04-21",13.4847,13.4847,13.0844,13.2323,41000.0],["2004-04-22",13.2715,13.2715,13.1844,13.1844,98800.0],["2004-04-23",13.2715,13.2715,12.7014,12.7711,97600.0],["2004-04-26",13.0583,13.0583,12.7276,12.8624,28400.0],["2004-04-27",12.9016,12.9582,12.7667,12.7928,46400.0],["2004-04-28",12.7928,12.9451,12.7058,12.7058,47400.0],["2004-04-29",12.758,12.758,12.6927,12.7188,22200.0],["2004-04-30",12.8363,12.8537,12.7101,12.7972,21200.0],["2004-05-03",12.6884,12.7537,12.3229,12.4099,39400.0],["2004-05-04",12.4056,12.5927,12.4056,12.5404,48200.0],["2004-05-05",12.4447,12.6144,12.4447,12.584,38400.0],["2004-05-06",12.584,12.6405,12.3577,12.3577,23600.0],["2004-05-07",12.5883,12.7058,12.5491,12.6188,35000.0],["2004-05-10",12.4969,12.6188,12.4969,12.6101,18600.0],["2004-05-11",12.5317,13.0539,12.5317,12.7928,40200.0],["2004-05-12",13.0539,13.0539,12.5753,12.7841,22900.0],["2004-05-13",12.9147,12.9147,12.5927,12.6536,14000.0],["2004-05-14",12.8276,12.8363,12.6536,12.7928,8100.0],["2004-05-17",13.0539,13.0539,11.7746,11.8616,28900.0],["2004-05-18",12.1401,12.9234,11.7485,12.8363,37900.0],["2004-05-19",12.9234,12.9234,12.1923,12.2794,4500.0],["2004-05-20",12.6188,12.8537,12.3577,12.6623,4800.0],["2004-05-21",13.0539,13.0539,12.6014,12.7232,1000.0],["2004-05-24",12.8363,13.0539,12.6188,12.7754,8600.0],["2004-05-25",13.0539,13.2367,12.8189,12.9756,4100.0],["2004-05-26",13.0278,13.1061,12.5753,12.8624,2300.0],["2004-05-27",13.1409,13.1844,13.0104,13.1844,24700.0],["2004-05-28",13.2628,13.7501,13.0974,13.7501,89300.0],["2004-06-01",13.8719,14.0721,13.4977,13.4977,6600.0],["2004-06-02",13.9416,14.3506,13.7414,14.3506,4300.0],["2004-06-03",13.8894,14.3593,13.7327,14.2723,3700.0],["2004-06-04",13.9242,14.5769,13.6631,14.2723,24400.0],["2004-06-07",14.7074,14.7074,13.9416,14.3767,18200.0],["2004-06-08",14.6987,14.7944,14.0982,14.7944,6400.0],["2004-06-09",14.7944,15.0033,14.368,14.5594,10700.0],["2004-06-10",14.9685,14.9685,14.3593,14.9685,10300.0],["2004-06-14",14.9685,15.1077,14.5768,15.0555,12700.0],["2004-06-15",15.1251,15.4471,15.1251,15.421,47000.0],["2004-06-16",15.421,15.6647,15.2731,15.4906,37000.0],["2004-06-17",15.656,15.7082,15.3427,15.6212,34100.0],["2004-06-18",15.8387,16.2478,15.2296,15.6038,13400.0],["2004-06-21",15.6647,15.8822,15.5776,15.8822,6900.0],["2004-06-22",15.7169,15.9954,15.7169,15.9954,3300.0],["2004-06-23",16.0911,16.0998,15.6647,15.8387,12700.0],["2004-06-24",15.8648,15.8909,15.6734,15.8387,3600.0],["2004-06-25",15.8735,15.9258,15.4123,15.4123,6500.0],["2004-06-28",15.4036,15.6734,15.4036,15.6647,6000.0],["2004-06-29",15.7778,16.0998,15.5341,15.7952,7200.0],["2004-06-30",15.6908,15.9258,15.6647,15.9258,3200.0],["2004-07-01",15.4036,15.9258,15.4036,15.9258,9200.0],["2004-07-02",15.8909,15.8909,15.6995,15.83,1400.0],["2004-07-06",15.9693,15.9693,15.9432,15.9693,1500.0],["2004-07-07",16.0389,16.0389,15.7169,15.917,900.0],["2004-07-08",15.8822,15.9258,15.6647,15.7952,4600.0],["2004-07-09",15.8387,15.8822,15.8387,15.8822,500.0],["2004-07-12",15.8822,16.0998,15.8822,16.0911,4000.0],["2004-07-13",16.0998,16.1868,16.065,16.1433,13800.0],["2004-07-14",15.7952,16.709,15.7952,16.3174,113500.0],["2004-07-15",16.3174,16.6481,16.3174,16.6481,12400.0],["2004-07-16",16.6655,16.8917,16.0998,16.239,23400.0],["2004-07-19",16.2826,16.6742,16.0998,16.6742,7800.0],["2004-07-20",16.709,16.9178,16.239,16.7525,13600.0],["2004-07-21",16.9266,16.9266,16.5349,16.7003,7500.0],["2004-07-22",16.6307,16.796,16.6307,16.7786,4900.0],["2004-07-23",16.796,16.8482,16.6481,16.7873,12500.0],["2004-07-26",16.796,16.796,16.622,16.6655,38000.0],["2004-07-27",16.7873,16.796,16.7873,16.796,4200.0],["2004-07-28",16.9614,17.3095,16.796,17.2398,18200.0],["2004-07-29",17.3182,18.8846,17.205,17.7098,40800.0],["2004-07-30",18.1449,18.7106,17.8838,18.7106,34300.0],["2004-08-02",18.1014,19.9376,18.1014,19.6766,41100.0],["2004-08-03",19.9464,20.6252,19.285,20.2074,63200.0],["2004-08-04",20.3206,20.3206,19.694,19.7984,29100.0],["2004-08-05",19.7984,19.7984,18.3886,18.7106,41400.0],["2004-08-06",18.3625,18.7976,18.3625,18.6497,22800.0],["2004-08-09",18.406,19.1457,18.406,19.0413,26500.0],["2004-08-10",19.1979,19.2763,18.3103,18.7106,13400.0],["2004-08-11",19.1457,19.1457,18.8324,18.8324,7600.0],["2004-08-12",18.3277,18.815,18.3277,18.6671,10600.0],["2004-08-13",18.815,18.963,18.3625,18.6497,3000.0],["2004-08-16",18.5278,20.4511,18.5017,19.4242,11500.0],["2004-08-17",19.7027,19.7027,19.2414,19.3894,9800.0],["2004-08-18",19.5895,19.5895,18.7541,18.7628,7300.0],["2004-08-19",18.7976,18.902,18.6236,18.6323,4600.0],["2004-08-20",18.2755,18.6149,17.3182,17.4052,150800.0],["2004-08-23",17.5705,17.7794,17.1876,17.4922,21300.0],["2004-08-24",17.6141,17.7011,17.5357,17.6489,29300.0],["2004-08-25",17.5705,18.0492,17.5183,18.0144,9500.0],["2004-08-26",18.2319,18.2319,17.9622,18.1623,11000.0],["2004-08-27",18.232,18.7106,18.1884,18.641,20500.0],["2004-08-30",18.8063,18.8063,18.406,18.7193,13900.0],["2004-08-31",18.6149,18.7976,18.319,18.6149,21500.0],["2004-09-01",18.8063,18.8498,18.6236,18.6671,11800.0],["2004-09-02",19.1109,19.3633,18.6671,19.1022,17000.0],["2004-09-03",19.1457,19.1457,18.6149,18.9194,13200.0],["2004-09-07",18.7106,19.2763,18.5365,19.2763,10300.0],["2004-09-08",19.2763,19.2763,19.0152,19.2327,13900.0],["2004-09-09",19.0152,19.1457,19.0152,19.0239,12200.0],["2004-09-10",19.3198,19.3198,18.6845,18.9369,6800.0],["2004-09-13",18.6236,19.1892,18.6236,19.1196,16200.0],["2004-09-14",19.1457,19.1892,18.9281,19.1631,35500.0],["2004-09-15",19.2676,19.3372,18.9282,19.2066,31500.0],["2004-09-16",19.2937,19.7723,19.2414,19.4938,11200.0],["2004-09-17",19.8419,19.8854,19.1457,19.868,21100.0],["2004-09-20",20.0073,20.0073,19.3198,19.8767,3800.0],["2004-09-21",20.103,20.103,19.2501,19.4851,8900.0],["2004-09-22",19.4068,19.9202,19.4068,19.5808,6600.0],["2004-09-23",19.5808,19.5808,19.3633,19.4068,10800.0],["2004-09-24",19.4503,19.4503,19.3633,19.3633,6000.0],["2004-09-27",19.4503,19.5199,18.9282,19.1457,15500.0],["2004-09-28",18.7976,18.815,18.5975,18.815,11000.0],["2004-09-29",18.7106,19.1457,18.7106,19.05,8700.0],["2004-09-30",18.7541,18.9717,18.7106,18.7106,4900.0],["2004-10-01",18.7106,18.9717,18.5975,18.7106,7700.0],["2004-10-04",18.58,19.1196,18.58,18.7541,7800.0],["2004-10-05",18.7541,19.459,18.7541,19.2676,15900.0],["2004-10-06",19.6592,19.6592,19.2763,19.5286,7600.0],["2004-10-07",19.5373,19.5373,19.1196,19.1979,5200.0],["2004-10-08",19.4851,19.4938,19.1457,19.4938,5600.0],["2004-10-11",19.1457,19.4938,19.1457,19.2414,9800.0],["2004-10-12",19.1109,19.3546,19.1109,19.3024,11400.0],["2004-10-13",19.3633,19.7549,19.3633,19.3981,10200.0],["2004-10-14",19.5721,19.6679,19.1892,19.3981,42500.0],["2004-10-15",19.4068,19.6592,19.2763,19.3372,5600.0],["2004-10-18",19.2763,19.8419,19.2763,19.5983,24200.0],["2004-10-19",19.5808,19.5808,19.2589,19.5025,17000.0],["2004-10-20",19.8419,19.8419,19.1457,19.4068,27200.0],["2004-10-21",19.2066,19.7462,19.137,19.7462,82700.0],["2004-10-22",19.5808,19.5808,19.2153,19.4851,35400.0],["2004-10-25",19.6853,19.6853,19.137,19.2589,22000.0],["2004-10-26",19.2327,19.5373,19.2327,19.4764,55100.0],["2004-10-27",19.3633,19.7375,19.3633,19.7201,8700.0],["2004-10-28",19.3981,19.546,19.2763,19.4503,48100.0],["2004-10-29",19.4503,19.5808,19.372,19.5547,15800.0],["2004-11-01",19.5547,19.5547,19.1544,19.3198,20800.0],["2004-11-02",18.9717,19.4329,18.9717,19.2414,11700.0],["2004-11-03",19.7549,19.7549,19.2763,19.3546,11100.0],["2004-11-04",19.3633,19.459,19.2763,19.2763,12800.0],["2004-11-05",19.2763,19.5721,19.2763,19.3633,6700.0],["2004-11-08",19.3633,19.4503,19.3198,19.3198,49200.0],["2004-11-09",19.3633,19.3633,19.2327,19.3111,21500.0],["2004-11-10",19.2327,19.3198,19.2327,19.2763,16000.0],["2004-11-11",19.2327,19.5634,19.2327,19.2501,14600.0],["2004-11-12",19.4938,19.5721,19.2327,19.5721,2900.0],["2004-11-15",19.5721,19.5721,19.372,19.4938,25200.0],["2004-11-16",19.4938,19.5199,19.3633,19.372,10100.0],["2004-11-17",19.5721,19.5809,19.2327,19.459,6100.0],["2004-11-18",19.5808,19.5808,19.5025,19.5025,5400.0],["2004-11-19",19.5808,19.781,19.5025,19.6679,36700.0],["2004-11-22",19.7897,21.3649,19.7897,20.8862,32600.0],["2004-11-23",21.1038,21.3214,20.982,21.1908,15200.0],["2004-11-24",20.9733,21.3214,20.9733,21.2866,29600.0],["2004-11-26",20.8862,21.7565,20.8862,21.7565,4300.0],["2004-11-29",20.9298,21.7565,20.9298,21.7478,3400.0],["2004-11-30",21.1734,21.2343,20.9297,21.1734,12800.0],["2004-12-01",21.1473,21.7565,21.1473,21.4867,22800.0],["2004-12-02",21.1038,21.7739,21.1038,21.7739,4600.0],["2004-12-03",21.8348,21.8435,21.3214,21.3649,28400.0],["2004-12-06",21.3388,21.4432,21.1038,21.2256,23300.0],["2004-12-07",21.2343,21.2779,20.982,21.1299,22900.0],["2004-12-08",20.9733,21.3214,20.8862,20.8862,16500.0],["2004-12-09",21.5824,21.5824,20.4946,20.7992,8000.0],["2004-12-10",21.3214,21.3214,20.6078,20.8514,40500.0],["2004-12-13",20.512,21.1473,20.512,21.1386,6700.0],["2004-12-14",20.7122,21.1473,20.5816,20.5816,11300.0],["2004-12-15",21.3649,21.3649,20.1552,20.3554,56300.0],["2004-12-16",20.1987,20.2771,20.103,20.103,21200.0],["2004-12-17",20.103,20.1117,19.1892,19.5808,109400.0],["2004-12-20",19.7375,19.7375,19.4242,19.6679,24200.0],["2004-12-21",19.546,19.7984,19.5373,19.7897,54500.0],["2004-12-22",19.4503,19.7636,19.4503,19.7636,25600.0],["2004-12-23",19.7984,20.016,19.5808,20.016,28700.0],["2004-12-27",19.5895,20.0595,19.5895,19.9899,16100.0],["2004-12-28",19.9986,20.016,19.929,20.016,3500.0],["2004-12-29",20.0073,20.0073,19.7636,19.9725,900.0],["2004-12-30",19.8854,19.8854,19.607,19.6244,21300.0],["2004-12-31",19.6679,19.6853,19.6679,19.6853,500.0],["2005-01-03",20.1552,20.1552,19.6766,19.9725,8100.0],["2005-01-04",20.2335,20.2335,19.9725,20.2074,12700.0],["2005-01-05",20.2161,20.2335,19.607,19.7549,10400.0],["2005-01-06",19.7549,20.1726,19.6331,19.7288,14900.0],["2005-01-07",19.6244,19.781,19.5808,19.6244,21700.0],["2005-01-10",19.7897,20.2161,19.607,19.9202,5600.0],["2005-01-11",20.0073,20.2335,20.0073,20.2335,6700.0],["2005-01-12",20.2335,20.8862,20.19,20.8601,13000.0],["2005-01-13",20.8514,20.8862,20.6861,20.8166,11200.0],["2005-01-14",20.8862,20.9297,20.7818,20.8862,21600.0],["2005-01-18",20.9297,20.9297,20.6861,20.7818,16500.0],["2005-01-19",20.7122,20.8427,20.0769,20.2597,128700.0],["2005-01-20",20.0421,20.1465,19.5808,19.7027,63900.0],["2005-01-21",19.4068,19.6157,19.1892,19.1892,59100.0],["2005-01-24",19.2066,19.694,19.1892,19.2327,20600.0],["2005-01-25",20.0073,20.0073,19.1457,19.2589,121600.0],["2005-01-26",19.3198,19.4851,19.1892,19.2153,22200.0],["2005-01-27",19.1457,19.3633,19.1457,19.3633,31600.0],["2005-01-28",19.4938,19.4938,19.1457,19.1544,12400.0],["2005-01-31",19.6679,19.9638,19.1457,19.2501,31100.0],["2005-02-01",19.2763,19.6679,19.2763,19.4068,24300.0],["2005-02-02",19.6766,19.6766,19.3633,19.5983,13800.0],["2005-02-03",19.5808,19.8767,19.3633,19.8767,9600.0],["2005-02-04",19.5808,19.6679,19.5373,19.5808,14600.0],["2005-02-07",19.9551,19.9812,19.5808,19.8071,56700.0],["2005-02-08",19.7984,20.0943,19.7984,20.0247,15800.0],["2005-02-09",20.016,20.103,20.016,20.0421,20400.0],["2005-02-10",20.0595,20.0595,20.016,20.0334,8300.0],["2005-02-11",19.9115,20.1465,19.9115,20.1378,4000.0],["2005-02-14",19.9202,20.1465,19.6505,19.9202,5900.0],["2005-02-15",20.103,20.1117,19.8506,19.8854,5800.0],["2005-02-16",19.9463,19.9463,19.8419,19.8419,7100.0],["2005-02-17",19.7549,19.7897,19.6505,19.6505,4700.0],["2005-02-18",19.6505,19.6505,19.1892,19.2501,21100.0],["2005-02-22",19.1892,19.3633,19.1892,19.224,9500.0],["2005-02-23",19.3198,19.3198,19.1979,19.1979,4600.0],["2005-02-24",19.3111,19.3111,19.1979,19.2066,10600.0],["2005-02-25",19.3024,19.3024,18.9717,18.9717,26900.0],["2005-02-28",19.1457,19.1457,18.8846,18.9194,46300.0],["2005-03-01",18.902,19.3633,18.8846,19.2937,50000.0],["2005-03-02",19.3024,20.1813,19.3024,19.9725,9000.0],["2005-03-03",19.9638,19.9725,19.8593,19.8941,4800.0],["2005-03-04",19.9638,20.0247,19.7984,20.016,27000.0],["2005-03-07",20.103,20.2248,19.7549,20.016,16900.0],["2005-03-08",19.9028,20.2248,19.9028,20.0595,55300.0],["2005-03-09",20.19,20.19,19.9289,20.1465,11000.0],["2005-03-10",19.8158,19.9377,19.4242,19.459,4400.0],["2005-03-11",19.4155,19.4329,19.3981,19.4242,11200.0],["2005-03-14",19.3981,19.3981,18.9717,19.0587,28700.0],["2005-03-15",19.0761,19.1544,19.0152,19.1544,14100.0],["2005-03-16",19.0674,19.3111,19.0239,19.2327,10500.0],["2005-03-17",19.0761,19.1892,19.0413,19.1892,14300.0],["2005-03-18",19.1892,19.4503,19.1457,19.1718,15300.0],["2005-03-21",19.0152,19.1457,18.9717,18.9717,7800.0],["2005-03-22",19.3198,19.3198,18.1884,18.5017,78800.0],["2005-03-23",18.406,18.58,18.3625,18.493,77200.0],["2005-03-24",18.5017,19.2153,18.4321,18.8411,13300.0],["2005-03-28",18.7454,18.7454,18.5365,18.5365,16400.0],["2005-03-29",18.4582,18.5539,18.2842,18.2929,19800.0],["2005-03-30",18.084,18.9717,18.084,18.5801,8400.0],["2005-03-31",18.5365,18.5801,18.0318,18.0318,3400.0],["2005-04-01",17.8403,18.406,17.8403,18.3886,11300.0],["2005-04-04",18.3973,18.3973,18.0579,18.2842,7000.0],["2005-04-05",18.1275,19.3198,18.1275,19.0674,52500.0],["2005-04-06",18.8585,18.902,18.7628,18.8411,1200.0],["2005-04-07",18.7367,19.0326,18.7367,19.0326,32000.0],["2005-04-08",18.7541,19.0065,18.7541,18.8846,8600.0],["2005-04-11",18.8846,18.9108,18.5801,18.5801,2800.0],["2005-04-12",18.4582,18.6671,18.4582,18.6236,4300.0],["2005-04-13",18.7019,18.8585,18.5975,18.7802,16600.0],["2005-04-14",18.7802,18.8063,18.728,18.728,7100.0],["2005-04-15",18.7193,18.8237,18.6497,18.6671,24500.0],["2005-04-18",18.641,18.7976,18.641,18.7889,73200.0],["2005-04-19",18.5975,18.9369,18.5975,18.9107,7600.0],["2005-04-20",18.8063,18.9107,18.7628,18.9107,3900.0],["2005-04-21",18.9194,19.1457,18.8846,19.137,16800.0],["2005-04-22",19.1457,19.7984,18.5801,18.8759,142900.0],["2005-04-25",18.8846,18.9282,18.8324,18.8759,17400.0],["2005-04-26",18.7019,19.0587,18.493,18.5452,53200.0],["2005-04-27",18.5017,19.0587,18.4843,19.0413,73500.0],["2005-04-28",19.0587,19.0587,18.3799,18.9107,16800.0],["2005-04-29",19.0587,19.0587,18.6236,18.6497,15800.0],["2005-05-02",18.7193,18.8063,18.406,18.406,3300.0],["2005-05-03",18.7106,18.8411,18.3886,18.8063,21900.0],["2005-05-04",18.815,18.815,18.6149,18.7976,12600.0],["2005-05-05",18.7976,18.8063,18.7628,18.7889,19700.0],["2005-05-06",18.5801,18.8846,18.4495,18.7976,12300.0],["2005-05-09",18.5365,19.137,18.5365,19.0848,3000.0],["2005-05-10",19.137,19.546,19.0674,19.5025,7500.0],["2005-05-11",19.2502,19.7114,19.2502,19.607,30400.0],["2005-05-12",19.4938,20.0595,19.4938,19.7462,81500.0],["2005-05-13",20.0856,20.1378,19.5895,19.7375,28600.0],["2005-05-16",19.5808,19.7636,19.3198,19.5547,9800.0],["2005-05-17",19.5547,19.5547,19.2501,19.2501,10600.0],["2005-05-18",19.3807,19.5634,19.3633,19.3894,14300.0],["2005-05-19",19.4068,19.4938,19.2327,19.4242,12600.0],["2005-05-20",19.4242,19.5983,19.2414,19.3024,38300.0],["2005-05-23",19.2327,19.4068,19.0848,19.0848,59800.0],["2005-05-24",18.9891,19.2763,18.9891,19.0935,5400.0],["2005-05-25",18.9978,19.0848,18.9369,19.0065,4300.0],["2005-05-26",18.9194,19.0674,18.8237,19.0239,10200.0],["2005-05-27",19.0935,19.1631,18.9717,19.1631,5200.0],["2005-05-31",18.9717,19.4416,18.9717,19.3807,11200.0],["2005-06-01",19.3024,20.277,19.2153,20.2509,25200.0],["2005-06-02",20.277,21.0603,20.1987,20.5816,42700.0],["2005-06-03",20.4424,21.0081,20.4424,20.9994,8800.0],["2005-06-06",21.0081,21.0081,20.2335,20.9733,19300.0],["2005-06-07",20.8775,21.1734,20.5816,21.1473,32200.0],["2005-06-08",20.8166,21.1473,20.8166,21.1386,19000.0],["2005-06-09",21.1386,21.6782,20.9646,21.5302,28800.0],["2005-06-10",21.5302,21.5389,21.3475,21.5389,12600.0],["2005-06-13",21.5302,21.5302,21.3388,21.3997,8300.0],["2005-06-14",21.3214,21.3214,20.8862,20.9036,19300.0],["2005-06-15",21.1821,21.1908,20.9994,21.0429,15300.0],["2005-06-16",21.1038,21.5389,21.0603,21.5389,38400.0],["2005-06-17",21.5389,21.8783,21.3649,21.8435,29200.0],["2005-06-20",21.7913,21.7913,21.713,21.7913,32200.0],["2005-06-21",21.7565,21.7565,21.2953,21.5998,10400.0],["2005-06-22",21.6434,21.7478,21.3649,21.7478,32600.0],["2005-06-23",21.7565,21.7565,21.0255,21.3127,13400.0],["2005-06-24",21.1734,21.3649,20.9036,21.1299,421000.0],["2005-06-27",21.1038,21.1038,20.3293,20.8601,37000.0],["2005-06-28",20.6774,21.0951,20.6339,21.0255,20100.0],["2005-06-29",20.8427,21.1038,20.8427,21.0951,16000.0],["2005-06-30",20.9559,21.1038,20.4946,20.8862,18400.0],["2005-07-01",20.747,20.8862,20.4859,20.7557,19400.0],["2005-07-05",20.7557,21.0429,20.747,20.9907,16300.0],["2005-07-06",21.0516,21.1038,20.8601,20.9123,31100.0],["2005-07-07",21.0081,21.0516,20.4598,20.9297,49500.0],["2005-07-08",20.9297,20.9733,20.4424,20.7035,20600.0],["2005-07-11",20.6513,21.1038,20.6513,21.0255,28500.0],["2005-07-12",20.8427,21.1038,20.7122,20.8427,39900.0],["2005-07-13",20.8601,20.9733,20.338,20.4598,14500.0],["2005-07-14",20.5033,20.6948,19.7288,19.9812,22400.0],["2005-07-15",19.7636,20.9384,19.7636,20.8427,13400.0],["2005-07-18",20.9733,21.0603,20.8427,20.921,96500.0],["2005-07-19",20.9994,21.1473,20.9994,21.1473,19300.0],["2005-07-20",20.9907,21.1386,20.7905,21.1386,14000.0],["2005-07-21",20.9384,21.2169,20.8166,20.8166,21000.0],["2005-07-22",21.2256,21.3214,20.9559,21.2517,22900.0],["2005-07-25",21.0429,21.7913,21.0429,21.5215,36100.0],["2005-07-26",21.8,22.9749,21.7565,22.7312,37800.0],["2005-07-27",22.7921,22.7921,21.4171,21.887,27500.0],["2005-07-28",21.8087,22.6268,21.5041,22.5484,14300.0],["2005-07-29",22.5832,22.5832,22.1568,22.2438,15400.0],["2005-08-01",22.5223,23.0184,22.4614,22.8443,10400.0],["2005-08-02",22.8443,23.1924,22.2003,22.9749,20300.0],["2005-08-03",22.9313,22.9313,22.7138,22.7747,7000.0],["2005-08-04",22.9313,22.9574,21.8957,21.9741,14500.0],["2005-08-05",22.1481,22.1742,21.3214,21.7478,8200.0],["2005-08-08",21.9218,21.9218,21.565,21.7304,11500.0],["2005-08-09",21.8,21.8,21.3214,21.3214,15400.0],["2005-08-10",21.4258,21.5737,20.8079,20.8079,9500.0],["2005-08-11",20.7992,20.921,20.7296,20.8862,34100.0],["2005-08-12",20.7818,21.565,20.7818,21.0342,11900.0],["2005-08-15",20.834,21.243,20.8079,21.243,18900.0],["2005-08-16",21.2953,21.304,20.6774,20.6774,6700.0],["2005-08-17",20.7644,21.0777,20.7035,20.8949,13900.0],["2005-08-18",20.7209,20.9297,20.599,20.6426,13200.0],["2005-08-19",20.834,20.8862,20.6252,20.7905,8600.0],["2005-08-22",20.4859,20.9297,20.4511,20.8862,5100.0],["2005-08-23",20.7383,20.8079,20.66,20.7122,5100.0],["2005-08-24",20.7383,21.6259,20.599,21.1125,15400.0],["2005-08-25",21.0168,21.0168,20.3728,20.9733,9600.0],["2005-08-26",20.7818,21.069,20.7818,21.069,39700.0],["2005-08-29",21.1908,21.5824,20.7383,21.4954,36000.0],["2005-08-30",21.4432,21.5824,21.2779,21.5389,21200.0],["2005-08-31",21.1908,21.9741,21.1908,21.9654,12100.0],["2005-09-01",22.0176,22.0872,21.8087,22.0611,13200.0],["2005-09-02",21.8957,21.8957,21.5911,21.6608,8500.0],["2005-09-06",21.5389,22.2787,21.4606,22.2787,6900.0],["2005-09-07",22.1916,22.1916,21.713,21.7913,5300.0],["2005-09-08",21.7565,21.9218,21.5041,21.5041,16900.0],["2005-09-09",21.9131,21.9306,21.5215,21.5389,7100.0],["2005-09-12",21.4606,21.7478,21.4258,21.565,4200.0],["2005-09-13",21.5476,21.8522,21.3736,21.5911,44300.0],["2005-09-14",21.3214,21.3214,20.7644,20.7731,8800.0],["2005-09-15",20.6513,20.8688,20.3293,20.66,8100.0],["2005-09-16",20.8253,22.2525,20.8253,22.1481,49400.0],["2005-09-19",21.9828,22.1829,21.6869,21.713,5600.0],["2005-09-20",21.6608,22.1916,21.4432,21.8435,7400.0],["2005-09-21",21.9741,22.3048,21.8087,21.8609,13300.0],["2005-09-22",21.7391,21.887,21.5476,21.6695,13200.0],["2005-09-23",21.2866,21.6085,21.1125,21.6085,9300.0],["2005-09-26",21.7478,21.8,21.5563,21.7565,10400.0],["2005-09-27",21.8435,21.9741,21.6695,21.8261,14800.0],["2005-09-28",21.8696,21.887,21.4519,21.5128,4300.0],["2005-09-29",21.2256,21.887,21.2256,21.887,5200.0],["2005-09-30",21.8957,21.9306,21.7739,21.9131,8100.0],["2005-10-03",21.6956,21.6956,20.7209,21.4867,37500.0],["2005-10-04",21.6434,21.6434,20.9907,20.9907,19200.0],["2005-10-05",20.9994,21.069,20.3728,20.4511,33100.0],["2005-10-06",20.4685,20.6078,20.2074,20.4424,50100.0],["2005-10-07",20.4511,20.4511,20.2771,20.2771,6000.0],["2005-10-10",20.1987,20.3119,20.1987,20.2161,5800.0],["2005-10-11",20.3119,20.3119,19.7984,19.7984,17800.0],["2005-10-12",19.7549,19.8245,18.9804,19.1022,34000.0],["2005-10-13",19.3633,19.3633,18.8846,19.1457,12200.0],["2005-10-14",19.1979,19.2327,18.9543,19.0674,10400.0],["2005-10-17",19.0152,19.2414,18.9281,19.0935,67800.0],["2005-10-18",19.0674,19.2414,18.9804,19.1022,10900.0],["2005-10-19",19.2414,19.3633,18.9717,19.2763,11900.0],["2005-10-20",19.1892,19.3633,19.0674,19.137,14100.0],["2005-10-21",19.0152,19.3633,19.0152,19.1196,25600.0],["2005-10-24",19.1196,19.1979,18.9978,19.0935,35300.0],["2005-10-25",19.0239,19.1718,18.9978,19.1196,21700.0],["2005-10-26",18.9978,19.1718,18.9282,19.1718,46800.0],["2005-10-27",19.0935,19.2327,19.0761,19.0761,18700.0],["2005-10-28",19.4677,19.5808,19.2675,19.3633,28000.0],["2005-10-31",19.5025,19.7114,19.224,19.694,85100.0],["2005-11-01",19.5722,19.781,19.5722,19.7636,23200.0],["2005-11-02",19.7114,20.0334,19.7027,20.0334,29100.0],["2005-11-03",20.0943,20.4946,20.0943,20.4598,44100.0],["2005-11-04",20.3554,20.5555,20.3554,20.4511,10300.0],["2005-11-07",20.5729,20.6339,20.5468,20.6339,47600.0],["2005-11-08",20.5033,20.5816,20.4511,20.5816,11000.0],["2005-11-09",20.5816,20.9036,20.0943,20.8862,22100.0],["2005-11-10",20.9733,21.3214,20.7383,21.3214,11900.0],["2005-11-11",21.1734,21.7565,21.1734,21.7565,7500.0],["2005-11-14",21.9306,21.9306,21.6521,21.7217,14100.0],["2005-11-15",21.5824,21.6173,21.2343,21.391,15300.0],["2005-11-16",21.3736,21.4084,21.2256,21.3301,22000.0],["2005-11-17",21.4084,21.7217,21.4084,21.6782,23000.0],["2005-11-18",21.8435,21.8435,21.4954,21.7826,12100.0],["2005-11-21",21.948,22.1829,21.8435,22.0785,29900.0],["2005-11-22",21.8783,22.3657,21.8783,22.3657,9700.0],["2005-11-23",22.444,22.444,22.1046,22.3744,3700.0],["2005-11-25",22.4527,22.4527,22.2612,22.2873,2200.0],["2005-11-28",22.1655,22.1655,21.8435,21.9828,11800.0],["2005-11-29",22.1742,22.27,21.8,22.2351,16400.0],["2005-11-30",22.3744,22.3744,21.6695,21.6695,14400.0],["2005-12-01",21.5389,22.4005,21.5389,22.2525,15100.0],["2005-12-02",22.3918,22.4005,22.122,22.2787,6000.0],["2005-12-05",22.4092,22.4092,21.8783,21.9393,7200.0],["2005-12-06",22.1481,22.2699,21.8957,22.1046,4000.0],["2005-12-07",22.2612,22.2612,21.7565,21.7826,13200.0],["2005-12-08",21.7565,22.035,21.5476,21.6172,7500.0],["2005-12-09",21.4693,21.7565,21.4693,21.7043,12700.0],["2005-12-12",21.6695,21.7565,21.6695,21.7565,4500.0],["2005-12-13",21.7478,21.7565,21.713,21.713,6300.0],["2005-12-14",21.9131,21.9306,21.713,21.7565,10200.0],["2005-12-15",21.6956,21.7565,21.5215,21.7565,29100.0],["2005-12-16",21.7565,21.7565,21.6608,21.7565,79000.0],["2005-12-19",21.6695,21.948,21.6695,21.948,29100.0],["2005-12-20",21.9741,22.444,21.7739,22.3831,26100.0],["2005-12-21",22.5223,22.5919,22.2351,22.4527,4600.0],["2005-12-22",22.4527,22.4527,22.209,22.3048,7100.0],["2005-12-23",22.3048,22.4353,22.3048,22.3048,2500.0],["2005-12-27",22.4527,22.531,22.2438,22.4527,23600.0],["2005-12-28",22.5919,22.5919,22.3744,22.4092,2600.0],["2005-12-29",22.5136,22.531,21.9741,21.9741,20800.0],["2005-12-30",21.948,21.948,21.6521,21.7391,12400.0],["2006-01-03",21.6695,21.8696,21.5563,21.8435,11300.0],["2006-01-04",21.9654,22.4092,21.9306,22.3048,9400.0],["2006-01-05",22.4788,22.4788,22.2525,22.2787,3300.0],["2006-01-06",22.4092,22.4092,22.0176,22.2525,9300.0],["2006-01-09",22.3744,22.3831,21.9915,22.0785,9500.0],["2006-01-10",22.1829,22.3831,22.0785,22.3831,5100.0],["2006-01-11",22.2177,22.3309,21.8522,22.0611,11700.0],["2006-01-12",21.8522,22.4092,21.8,22.0698,5900.0],["2006-01-13",21.9654,22.4092,21.9567,22.4092,3600.0],["2006-01-17",22.122,22.3135,21.7652,21.8783,15300.0],["2006-01-18",21.5389,21.948,21.5389,21.8174,8300.0],["2006-01-19",21.7565,22.1916,21.626,22.1916,7000.0],["2006-01-20",22.209,22.2351,21.8957,21.9741,9300.0],["2006-01-23",21.8435,21.9305,21.7217,21.7304,5900.0],["2006-01-24",22.6006,22.6006,22.0002,22.4701,14700.0],["2006-01-25",22.5832,22.5832,21.8,21.8435,14500.0],["2006-01-26",22.1655,22.618,22.1481,22.618,20600.0],["2006-01-27",22.6268,22.6268,22.3309,22.4527,20300.0],["2006-01-30",22.4179,22.4266,21.9828,22.0785,3700.0],["2006-01-31",22.1133,22.2351,21.948,22.2351,12500.0],["2006-02-01",22.0263,22.2961,21.9305,22.2438,8300.0],["2006-02-02",22.0089,22.4788,21.6434,22.0959,16200.0],["2006-02-03",21.887,22.1655,21.887,22.1046,4700.0],["2006-02-06",21.9219,22.2787,21.8261,22.27,19700.0],["2006-02-07",22.1481,22.2787,22.1481,22.1916,13100.0],["2006-02-08",22.2786,22.5136,22.1916,22.5136,23400.0],["2006-02-09",22.3657,22.3657,22.1046,22.1394,18700.0],["2006-02-10",22.3309,22.8617,22.1568,22.8356,32500.0],["2006-02-13",22.4092,22.8443,22.4092,22.7573,43900.0],["2006-02-14",22.6355,22.8443,22.5658,22.8269,13700.0],["2006-02-15",22.8791,23.0271,22.4962,23.0271,12900.0],["2006-02-16",22.8704,23.0793,22.8443,23.0097,19500.0],["2006-02-17",23.1576,23.1576,22.8704,23.088,13700.0],["2006-02-21",22.8443,23.0532,22.7225,23.0532,12800.0],["2006-02-22",23.0445,23.497,22.8008,23.497,18100.0],["2006-02-23",23.497,23.5144,23.1228,23.4361,12300.0],["2006-02-24",23.1315,23.497,23.1315,23.497,11200.0],["2006-02-27",23.497,23.497,23.3578,23.3665,3800.0],["2006-02-28",23.2185,23.262,22.8008,23.0271,23100.0],["2006-03-01",22.7834,23.5928,22.7747,23.4796,6500.0],["2006-03-02",23.6188,23.6188,23.3056,23.5579,8500.0],["2006-03-03",23.2707,23.7581,23.0706,23.7146,21500.0],["2006-03-06",23.7146,23.7146,23.3665,23.5753,22800.0],["2006-03-07",23.323,23.41,23.1924,23.2446,22100.0],["2006-03-08",23.1663,23.262,23.0619,23.2185,7500.0],["2006-03-09",23.2359,23.2795,23.1141,23.1141,45400.0],["2006-03-10",23.0793,23.0793,22.679,22.8008,36700.0],["2006-03-13",23.0271,23.5492,22.9662,23.4796,15200.0],["2006-03-14",23.0445,23.5405,23.0097,23.5057,12800.0],["2006-03-15",23.584,23.6711,23.2359,23.5927,13500.0],["2006-03-16",23.6885,24.7067,23.6624,24.2803,118700.0],["2006-03-17",24.463,24.5587,23.6972,24.1497,117500.0],["2006-03-20",24.3673,24.3673,23.2533,23.3926,53400.0],["2006-03-21",23.3926,23.7842,23.2795,23.3926,29800.0],["2006-03-22",23.3317,25.0983,23.2795,25.0548,28900.0],["2006-03-23",24.6022,25.0374,23.9321,24.5065,63400.0],["2006-03-24",24.141,24.4456,23.262,24.3673,52300.0],["2006-03-27",24.3064,24.3673,23.6711,23.8103,41900.0],["2006-03-28",24.0714,24.0714,23.2882,23.6189,47000.0],["2006-03-29",23.8277,24.0105,23.1576,23.9844,78800.0],["2006-03-30",24.054,24.054,23.2359,23.497,66300.0],["2006-03-31",23.41,23.9321,23.41,23.8799,118300.0],["2006-04-03",23.7668,24.3673,23.5753,23.7233,81500.0],["2006-04-04",23.7059,24.289,23.6014,24.2715,79500.0],["2006-04-05",24.1584,24.2977,23.8625,24.2628,46700.0],["2006-04-06",23.7233,24.7676,23.7233,24.7415,38400.0],["2006-04-07",24.7328,24.785,24.0018,24.4543,40500.0],["2006-04-10",24.1323,24.7589,24.0192,24.5761,54600.0],["2006-04-11",24.3847,24.3847,23.7233,23.9408,28300.0],["2006-04-12",23.8103,24.2454,23.6711,24.0801,22300.0],["2006-04-13",24.1497,24.1497,23.7581,24.1497,26800.0],["2006-04-17",24.3151,24.3847,23.7668,24.3847,27800.0],["2006-04-18",24.2454,24.55,24.2193,24.55,31500.0],["2006-04-19",24.6632,25.1505,24.2367,25.02,55500.0],["2006-04-20",25.0287,25.4029,24.6196,25.2462,38900.0],["2006-04-21",25.2549,25.6292,24.8546,25.0722,37600.0],["2006-04-24",25.0461,25.4116,24.9068,25.1331,29100.0],["2006-04-25",25.2375,25.2462,24.6371,25.107,32600.0],["2006-04-26",25.0896,25.8119,25.0722,25.8032,28300.0],["2006-04-27",25.6727,26.0643,25.281,25.4899,202200.0],["2006-04-28",25.3246,25.4377,24.6632,24.9416,39300.0],["2006-05-01",25.1418,25.429,24.872,25.0983,57900.0],["2006-05-02",25.1505,25.3159,25.0374,25.281,34600.0],["2006-05-03",25.3768,25.3768,25.1679,25.2637,44000.0],["2006-05-04",25.1157,25.281,25.1157,25.2288,11700.0],["2006-05-05",25.2375,25.2375,25.0374,25.2114,29600.0],["2006-05-08",25.02,25.1331,24.6806,24.7937,35300.0],["2006-05-09",24.9329,25.1244,24.7067,24.7502,32700.0],["2006-05-10",24.7067,24.9678,24.5848,24.7937,61000.0],["2006-05-11",24.698,24.8024,23.9757,24.3673,118500.0],["2006-05-12",24.4282,24.5848,24.1149,24.4021,64300.0],["2006-05-15",24.2802,24.6719,24.141,24.4717,41100.0],["2006-05-16",24.3673,24.8981,24.3673,24.7328,22100.0],["2006-05-17",24.8198,25.0461,24.2193,25.0113,29500.0],["2006-05-18",24.9677,25.0113,24.3586,24.4021,9900.0],["2006-05-19",24.1671,24.5587,24.054,24.463,67900.0],["2006-05-22",24.3673,24.9765,24.3586,24.7241,34700.0],["2006-05-23",24.8894,24.8894,24.3238,24.463,42400.0],["2006-05-24",24.2977,24.5413,24.228,24.3934,41800.0],["2006-05-25",24.7763,24.8894,24.4282,24.8894,19900.0],["2006-05-26",24.8894,24.9416,24.7241,24.7328,21200.0],["2006-05-30",24.8981,24.8981,23.9408,24.4282,50200.0],["2006-05-31",24.3934,24.6893,24.3934,24.4891,34800.0],["2006-06-01",24.3673,24.8024,24.3673,24.8024,24100.0],["2006-06-02",24.9329,25.0287,24.6806,24.9329,10300.0],["2006-06-05",24.8285,24.8285,24.376,24.4804,57400.0],["2006-06-06",24.4282,24.7502,24.3673,24.7154,43600.0],["2006-06-07",24.6284,24.8372,24.463,24.611,55200.0],["2006-06-08",24.4108,24.9503,24.376,24.9242,31800.0],["2006-06-09",24.9329,24.9329,24.463,24.5674,15800.0],["2006-06-12",24.5065,24.5761,24.3586,24.4108,26500.0],["2006-06-13",24.376,24.872,24.0192,24.0627,38500.0],["2006-06-14",24.1062,24.2193,23.9321,24.141,28600.0],["2006-06-15",24.4108,24.9852,23.9931,24.9852,48200.0],["2006-06-16",24.872,25.0287,24.8111,24.9504,231200.0],["2006-06-19",24.9939,25.1418,24.7502,24.785,36500.0],["2006-06-20",24.6632,25.1505,24.6632,24.9504,37500.0],["2006-06-21",25.0461,25.5682,25.02,25.4638,29100.0],["2006-06-22",25.5334,25.5943,25.2549,25.2984,34100.0],["2006-06-23",25.4812,25.4812,25.2027,25.2114,19900.0],["2006-06-26",25.4551,25.516,25.2549,25.3246,22400.0],["2006-06-27",25.3942,25.516,25.2375,25.2462,22500.0],["2006-06-28",25.4725,25.4725,25.2027,25.2549,17500.0],["2006-06-29",25.2375,26.073,25.2375,26.0643,68200.0],["2006-06-30",26.1078,26.9084,25.8554,26.482,570300.0],["2006-07-03",26.3254,26.9345,26.3254,26.9345,33500.0],["2006-07-05",26.3254,27.3001,26.2731,26.804,68000.0],["2006-07-06",26.7518,26.9781,26.7083,26.8301,55000.0],["2006-07-07",26.8997,26.8997,25.7945,25.8815,82700.0],["2006-07-10",26.0208,26.3341,25.9512,26.0469,26100.0],["2006-07-11",25.9424,26.2035,25.664,26.1861,44500.0],["2006-07-12",26.0817,26.2383,25.516,25.7597,37900.0],["2006-07-13",25.6553,25.8206,25.4638,25.7597,61400.0],["2006-07-14",25.8032,25.838,25.1766,25.5073,46300.0],["2006-07-17",25.429,25.9076,25.3072,25.6727,46100.0],["2006-07-18",25.7336,26.5342,25.7336,26.4124,66100.0],["2006-07-19",26.6039,27.039,26.2383,27.0216,66200.0],["2006-07-20",27.3784,28.1355,27.2217,27.9963,94200.0],["2006-07-21",28.1007,28.1007,26.63,27.5785,73000.0],["2006-07-24",27.6917,28.5445,27.5785,28.1442,70800.0],["2006-07-25",28.1616,28.7186,28.1181,28.4401,48900.0],["2006-07-26",28.4749,28.588,28.1094,28.4488,57800.0],["2006-07-27",28.6315,29.3277,28.6315,28.8926,75600.0],["2006-07-28",29.3104,29.5018,28.092,28.7186,140000.0],["2006-07-31",28.4836,29.4235,28.4836,29.2755,80000.0],["2006-08-01",29.2668,29.3452,28.1355,28.6751,95600.0],["2006-08-02",28.7186,29.5453,28.7186,29.2407,63300.0],["2006-08-03",29.1885,29.4931,28.8143,29.3539,47200.0],["2006-08-04",29.5888,30.1197,29.5801,29.8847,73600.0],["2006-08-07",29.8934,29.9369,29.6585,29.8151,34700.0],["2006-08-08",29.9717,30.2067,29.1711,29.2581,40500.0],["2006-08-09",29.6933,30.0936,28.9274,29.0319,60000.0],["2006-08-10",28.8056,29.1537,28.5358,29.0145,39400.0],["2006-08-11",29.0667,29.0667,28.5793,28.9971,27600.0],["2006-08-14",29.1972,30.1545,29.1363,29.9804,50600.0],["2006-08-15",29.9108,30.4243,29.9108,30.4243,48100.0],["2006-08-16",30.4156,30.4591,30.1719,30.4591,39900.0],["2006-08-17",30.5026,30.7463,30.3198,30.5722,38800.0],["2006-08-18",30.7376,30.7637,30.1023,30.3982,41300.0],["2006-08-21",29.6411,30.0327,29.2581,29.5279,67600.0],["2006-08-22",29.5366,29.9805,29.3713,29.5279,55100.0],["2006-08-23",29.6323,29.7977,29.3713,29.5714,55500.0],["2006-08-24",29.5801,29.8325,29.4235,29.5801,41500.0],["2006-08-25",29.6149,29.7803,29.5105,29.6846,10200.0],["2006-08-28",29.7368,30.1719,29.6672,29.9804,48600.0],["2006-08-29",30.0588,30.6331,30.0588,30.5722,70400.0],["2006-08-30",30.5113,31.2249,30.5113,31.1727,40400.0],["2006-08-31",31.1379,31.2597,30.7463,30.7637,65100.0],["2006-09-01",30.9899,31.0248,30.6941,30.7637,28300.0],["2006-09-05",30.99,31.4338,30.7985,31.3816,73000.0],["2006-09-06",31.1292,31.2423,30.7289,30.9203,101200.0],["2006-09-07",30.8246,31.1727,30.8246,30.9029,90200.0],["2006-09-08",30.8942,31.2423,30.8333,31.0248,33400.0],["2006-09-11",30.9813,31.2858,30.9813,31.1553,29500.0],["2006-09-12",31.2597,31.5034,31.1466,31.5034,39000.0],["2006-09-13",31.399,32.2344,31.3642,32.1387,42000.0],["2006-09-14",31.4947,31.7558,31.0857,31.3381,164600.0],["2006-09-15",31.5469,32.5042,31.3293,32.4868,174000.0],["2006-09-18",32.1996,32.3302,31.6513,31.7123,54700.0],["2006-09-19",31.7819,32.3214,30.7463,31.5034,45300.0],["2006-09-20",31.7297,32.0081,31.5208,31.9646,41100.0],["2006-09-21",32.1039,32.5564,31.8341,32.1387,31100.0],["2006-09-22",32.0082,32.0169,31.1118,31.1901,30400.0],["2006-09-25",31.1379,31.7471,31.1379,31.6252,37400.0],["2006-09-26",31.3816,31.4338,31.0248,31.251,54300.0],["2006-09-27",31.3032,31.66,31.1553,31.5991,23800.0],["2006-09-28",31.7036,31.7645,31.5121,31.5904,32700.0],["2006-09-29",31.4599,31.6688,31.0422,31.1553,47000.0],["2006-10-02",30.9987,31.4773,29.6323,29.8673,39600.0],["2006-10-03",29.8934,30.0153,29.4322,29.4757,47000.0],["2006-10-04",29.3713,30.1719,29.3713,30.1458,76400.0],["2006-10-05",30.1806,30.1806,29.4757,29.554,81400.0],["2006-10-06",29.3713,29.9021,29.2494,29.702,56600.0],["2006-10-09",29.702,29.702,29.3191,29.6236,26300.0],["2006-10-10",29.5453,29.6236,29.3103,29.5801,28100.0],["2006-10-11",29.3713,29.876,29.2929,29.4496,22900.0],["2006-10-12",29.4235,30.3634,29.4235,30.3547,35800.0],["2006-10-13",30.4069,30.5983,30.3982,30.5374,36300.0],["2006-10-16",30.6767,30.9377,30.3721,30.929,23200.0],["2006-10-17",30.8072,31.1901,30.4504,30.9551,26500.0],["2006-10-18",31.2858,31.3033,30.7463,30.842,29700.0],["2006-10-19",30.3808,30.5635,29.4235,29.702,74100.0],["2006-10-20",29.8499,29.8499,29.0232,29.1102,43200.0],["2006-10-23",28.997,29.0928,28.6315,28.8926,44900.0],["2006-10-24",28.6838,28.9971,28.6838,28.8665,53100.0],["2006-10-25",28.8056,28.9971,28.5706,28.7621,26100.0],["2006-10-26",28.7795,29.0319,28.5271,29.0319,45400.0],["2006-10-27",28.9361,29.6759,28.9361,29.1711,26800.0],["2006-10-30",29.0058,29.3191,28.7273,29.0232,51600.0],["2006-10-31",29.0667,29.5192,28.8143,28.9274,39300.0],["2006-11-01",28.9361,29.2842,28.414,28.4662,54200.0],["2006-11-02",28.327,28.7186,28.0224,28.0572,51300.0],["2006-11-03",28.0572,28.501,28.0572,28.2486,30800.0],["2006-11-06",28.3269,28.7186,28.1703,28.414,26200.0],["2006-11-07",28.4488,29.1102,28.3357,28.4227,26600.0],["2006-11-08",28.3531,28.649,28.3531,28.5793,25700.0],["2006-11-09",28.7186,28.7186,27.5002,27.6656,24800.0],["2006-11-10",27.6743,28.4401,27.6743,28.4227,23200.0],["2006-11-13",28.4836,28.9187,28.2921,28.5097,17000.0],["2006-11-14",28.6228,29.3277,28.4053,29.319,30300.0],["2006-11-15",29.4148,29.5801,29.2668,29.4322,42400.0],["2006-11-16",29.5888,30.1545,29.3017,29.9718,16300.0],["2006-11-17",29.9717,30.024,29.4844,29.9979,10700.0],["2006-11-20",30.0327,30.0327,29.2407,29.4061,18500.0],["2006-11-21",29.4931,29.554,28.9361,29.1537,25200.0],["2006-11-22",29.1015,29.3191,29.058,29.1276,7700.0],["2006-11-24",29.0406,29.232,28.9361,28.9971,9700.0],["2006-11-27",28.8317,28.9971,27.7352,27.7352,61300.0],["2006-11-28",27.7613,28.3879,27.622,28.0572,29500.0],["2006-11-29",28.2312,28.3879,27.8744,28.0746,13400.0],["2006-11-30",28.005,28.7099,27.9266,28.5097,35900.0],["2006-12-01",28.4662,28.5532,27.1782,27.4132,77000.0],["2006-12-04",27.361,28.2834,27.361,28.0224,41900.0],["2006-12-05",28.1616,28.3357,27.8918,27.9789,19900.0],["2006-12-06",27.8744,27.9876,27.6133,27.7352,35100.0],["2006-12-07",27.9179,27.9179,27.4132,27.4567,29800.0],["2006-12-08",27.448,27.8309,27.448,27.683,27600.0],["2006-12-11",27.7091,27.8396,27.5263,27.7439,19400.0],["2006-12-12",27.7961,27.8483,27.3697,27.622,54100.0],["2006-12-13",27.8222,27.944,27.6133,27.944,25600.0],["2006-12-14",27.9527,28.6925,27.8396,28.4749,41200.0],["2006-12-15",28.4749,28.6054,28.1529,28.2399,100700.0],["2006-12-18",28.2486,28.3879,27.8744,28.2312,69900.0],["2006-12-19",28.0224,28.7099,27.8831,28.4227,61900.0],["2006-12-20",28.5184,28.6054,28.2573,28.3618,32300.0],["2006-12-21",28.4488,28.5445,28.0659,28.1268,12900.0],["2006-12-22",28.1703,28.4314,28.0224,28.1616,10300.0],["2006-12-26",28.092,29.0058,28.092,28.9971,27000.0],["2006-12-27",28.9971,29.6933,28.9971,29.6759,36500.0],["2006-12-28",29.5888,29.5975,29.2581,29.3539,17500.0],["2006-12-29",29.4583,29.4583,28.7621,28.8752,42500.0],["2007-01-03",28.9622,29.4583,28.2834,28.4227,20700.0],["2007-01-04",28.2834,29.3974,28.1007,29.2842,30700.0],["2007-01-05",29.0058,29.0754,27.9876,28.0572,58200.0],["2007-01-08",27.9963,28.3095,27.7091,28.1094,36800.0],["2007-01-09",28.1616,28.2312,27.4393,27.9614,36600.0],["2007-01-10",27.6917,28.0224,27.3784,27.8396,16300.0],["2007-01-11",28.2225,28.3618,27.5698,27.944,41700.0],["2007-01-12",27.8222,28.3095,27.8222,28.1094,15100.0],["2007-01-16",28.0659,28.0659,27.2217,27.4306,78000.0],["2007-01-17",27.4219,27.5263,27.2043,27.2478,35100.0],["2007-01-18",27.213,27.622,25.5856,25.751,91200.0],["2007-01-19",26.9345,27.6307,26.5168,27.1956,78700.0],["2007-01-22",27.0912,27.1086,26.3515,26.3515,40000.0],["2007-01-23",26.569,27.2043,26.3689,26.8997,43100.0],["2007-01-24",26.9781,27.1086,26.6125,26.9694,28400.0],["2007-01-25",27.0477,27.0651,26.2209,26.8475,46300.0],["2007-01-26",26.6038,27.1173,26.5255,27.0303,35000.0],["2007-01-29",26.9519,27.6307,26.9519,27.5872,47400.0],["2007-01-30",27.5872,28.0224,27.3784,27.8396,39500.0],["2007-01-31",27.6481,28.0137,27.3262,27.6917,53900.0],["2007-02-01",27.7874,27.8918,27.7091,27.77,37400.0],["2007-02-02",27.77,27.8483,27.6133,27.7265,22000.0],["2007-02-05",27.5524,27.5959,27.2826,27.4132,42300.0],["2007-02-06",27.4393,28.0137,27.4393,27.9092,54600.0],["2007-02-07",27.8918,28.0746,27.7961,28.0659,28700.0],["2007-02-08",27.9353,28.4836,27.9353,28.3618,28000.0],["2007-02-09",28.2225,28.3792,27.9353,28.2138,70500.0],["2007-02-12",28.1964,28.5793,28.0659,28.5358,38900.0],["2007-02-13",28.588,28.7969,28.3618,28.7969,22700.0],["2007-02-14",28.823,28.8926,28.6751,28.6751,55300.0],["2007-02-15",28.6316,28.6316,28.1268,28.3183,24300.0],["2007-02-16",28.3705,28.414,28.2399,28.266,37300.0],["2007-02-20",28.1964,28.8926,28.1094,28.7273,20000.0],["2007-02-21",28.5445,28.7969,28.4401,28.7012,18600.0],["2007-02-22",28.8752,28.8752,28.2051,28.7099,26000.0],["2007-02-23",28.8665,28.8665,28.1964,28.1964,22400.0],["2007-02-26",28.414,28.414,28.0659,28.2138,43300.0],["2007-02-27",27.9179,27.9353,27.0651,27.4306,117900.0],["2007-02-28",27.3436,27.3436,26.7605,26.9694,70300.0],["2007-03-01",27.2391,27.8483,26.4559,27.3958,53400.0],["2007-03-02",26.9955,27.0738,26.1165,26.3689,74900.0],["2007-03-05",26.4298,26.5255,26.1078,26.1513,39900.0],["2007-03-06",26.4385,27.1434,26.2731,26.8562,56600.0],["2007-03-07",26.8475,26.891,26.5777,26.6648,57200.0],["2007-03-08",26.7692,26.8475,26.4994,26.4994,44000.0],["2007-03-09",26.6474,26.9694,26.5777,26.9606,40500.0],["2007-03-12",26.7953,26.9607,26.5255,26.6387,34500.0],["2007-03-13",26.5081,26.6909,26.0817,26.1165,72500.0],["2007-03-14",26.1078,26.4037,26.073,26.4037,33100.0],["2007-03-15",26.4472,26.9781,26.4472,26.7605,26700.0],["2007-03-16",26.7518,26.9606,26.4124,26.5168,110900.0],["2007-03-19",26.7431,26.9694,26.3776,26.804,21200.0],["2007-03-20",26.8127,26.9694,26.63,26.9694,15000.0],["2007-03-21",26.9693,27.622,26.6386,27.622,23700.0],["2007-03-22",27.6395,27.6395,27.1521,27.2826,27900.0],["2007-03-23",27.1956,27.5524,27.1521,27.5089,19200.0],["2007-03-26",27.4654,27.7091,27.0129,27.4045,16200.0],["2007-03-27",27.2652,27.4132,26.5951,26.804,50500.0],["2007-03-28",26.5864,26.7953,26.0817,26.1252,33500.0],["2007-03-29",26.2035,26.5864,25.7597,25.8728,94300.0],["2007-03-30",25.9424,26.6648,25.9076,26.5516,252600.0],["2007-04-02",26.8475,26.8475,26.4994,26.6909,29800.0],["2007-04-03",26.7953,27.2391,26.6996,27.1434,41800.0],["2007-04-04",27.0303,27.0825,26.7518,26.9868,29500.0],["2007-04-05",26.9781,27.1173,26.8649,27.0042,14100.0],["2007-04-09",27.0651,27.0651,26.0904,26.3515,41500.0],["2007-04-10",26.308,26.5081,25.9424,25.9685,25900.0],["2007-04-11",26.0643,26.2731,25.9163,26.0817,46600.0],["2007-04-12",26.0469,26.3254,25.9337,26.2122,25000.0],["2007-04-13",26.1513,26.2818,25.7684,26.2122,20400.0],["2007-04-16",26.4037,27.3088,26.4037,27.3088,31400.0],["2007-04-17",27.0216,27.3958,26.6648,26.9781,56300.0],["2007-04-18",26.9345,26.9345,26.1426,26.1513,39200.0],["2007-04-19",26.0121,26.2992,25.8554,26.1948,44900.0],["2007-04-20",26.6212,26.6474,26.1861,26.5777,57600.0],["2007-04-23",26.0643,26.4385,26.0643,26.3515,39300.0],["2007-04-24",26.3776,26.482,25.986,26.1513,25000.0],["2007-04-25",26.2122,26.3602,25.9773,26.0034,21900.0],["2007-04-26",26.0382,26.1165,25.9773,26.0469,24000.0],["2007-04-27",25.986,26.1687,25.7336,25.7771,30900.0],["2007-04-30",25.9947,25.9947,25.1157,25.4725,66200.0],["2007-05-01",25.3246,25.7858,25.1505,25.7771,30700.0],["2007-05-02",25.7423,26.1513,25.6466,26.1426,27300.0],["2007-05-03",26.1513,26.2296,26.0208,26.0382,28700.0],["2007-05-04",25.9599,26.1165,25.9424,26.0556,22800.0],["2007-05-07",25.9598,26.3428,25.9598,26.2122,38600.0],["2007-05-08",26.1774,26.2819,25.7858,26.2731,35400.0],["2007-05-09",26.0556,26.1513,25.838,26.0991,22600.0],["2007-05-10",26.0295,26.0382,25.2375,25.4551,39100.0],["2007-05-11",25.6553,25.986,25.4986,25.7336,15300.0],["2007-05-14",25.664,25.664,25.2375,25.3768,36100.0],["2007-05-15",25.2723,25.4986,25.2375,25.2375,30800.0],["2007-05-16",25.2636,25.2636,24.7502,25.0983,37100.0],["2007-05-17",24.9852,25.2375,24.8024,24.959,40400.0],["2007-05-18",24.9765,24.9939,24.6022,24.872,39600.0],["2007-05-21",24.7937,25.3159,24.7154,25.0113,22200.0],["2007-05-22",24.8633,25.5073,24.8633,25.3072,33800.0],["2007-05-23",25.2985,25.7075,25.02,25.194,54700.0],["2007-05-24",25.1766,25.5595,24.6109,24.6806,30800.0],["2007-05-25",25.0896,25.0896,24.6197,24.7154,20300.0],["2007-05-29",24.7589,25.1418,24.6109,25.1418,36400.0],["2007-05-30",24.872,25.3594,24.8024,25.3072,42500.0],["2007-05-31",25.4116,25.8032,25.3681,25.7162,65800.0],["2007-06-01",25.8119,25.986,25.4638,25.986,71700.0],["2007-06-04",25.9773,26.4124,25.838,26.3167,58700.0],["2007-06-05",26.1861,26.1861,25.8119,25.9512,55700.0],["2007-06-06",25.9511,26.2644,25.9424,26.247,48300.0],["2007-06-07",26.1948,26.2993,25.9947,26.0817,85500.0],["2007-06-08",25.9773,26.308,25.8902,26.1426,107600.0],["2007-06-11",26.0034,26.1165,25.6727,25.8032,55700.0],["2007-06-12",25.6727,26.0034,25.4986,25.5508,46100.0],["2007-06-13",25.5595,25.8119,25.4899,25.7336,38600.0],["2007-06-14",25.7684,26.0382,25.6204,25.6379,50100.0],["2007-06-15",26.1426,26.4994,25.8728,26.2383,128000.0],["2007-06-18",26.3602,26.5168,26.0295,26.1774,41800.0],["2007-06-19",26.0121,26.3428,25.9424,26.2296,23800.0],["2007-06-20",26.3515,26.3515,25.7858,26.0208,62500.0],["2007-06-21",25.9337,26.395,25.6727,26.0904,82300.0],["2007-06-22",25.6901,26.0904,25.4203,25.8815,171100.0],["2007-06-25",25.8032,26.2557,25.2985,25.3159,62100.0],["2007-06-26",25.5073,25.8902,25.0635,25.2984,69800.0],["2007-06-27",25.0461,25.6988,24.6458,25.5595,165600.0],["2007-06-28",25.6117,26.0643,25.5769,25.9773,86500.0],["2007-06-29",26.0556,26.1339,25.5508,25.5508,52700.0],["2007-07-02",25.7249,26.2905,25.342,25.8989,41200.0],["2007-07-03",25.8293,25.925,25.3681,25.6727,35300.0],["2007-07-05",25.5943,25.6205,25.2375,25.4899,34100.0],["2007-07-06",25.4464,25.838,25.3768,25.7423,54300.0],["2007-07-09",25.6379,25.8119,25.3246,25.4029,22900.0],["2007-07-10",25.2462,25.3159,24.376,24.376,57800.0],["2007-07-11",24.3673,24.7154,24.3673,24.4804,46300.0],["2007-07-12",24.6893,25.2375,24.55,25.2375,27800.0],["2007-07-13",25.1244,25.2288,24.8807,25.0722,21900.0],["2007-07-16",25.0461,25.2288,24.611,24.6719,53300.0],["2007-07-17",24.5848,25.1766,24.4543,24.8546,91000.0],["2007-07-18",25.1679,25.6117,24.6284,24.9504,133600.0],["2007-07-19",24.9765,25.107,24.228,24.2454,56300.0],["2007-07-20",24.1932,24.2977,23.3404,23.497,95800.0],["2007-07-23",23.5405,23.8538,22.8791,22.9488,71700.0],["2007-07-24",22.9662,22.9749,22.0263,22.2264,161300.0],["2007-07-25",22.3048,22.5484,21.9044,22.444,97900.0],["2007-07-26",22.122,22.3135,20.8775,21.2779,98000.0],["2007-07-27",21.2169,22.5049,20.5904,20.6165,82500.0],["2007-07-30",20.6252,21.1908,20.2335,20.9646,117300.0],["2007-07-31",21.1038,21.4171,20.834,20.982,137000.0],["2007-08-01",20.9123,21.2517,20.5903,20.834,78800.0],["2007-08-02",20.8862,20.9123,20.3467,20.6252,80900.0],["2007-08-03",20.4598,20.8427,19.2327,19.2763,112200.0],["2007-08-06",19.3285,20.2074,18.815,20.1204,185000.0],["2007-08-07",19.9638,21.4345,19.9638,21.1647,118400.0],["2007-08-08",21.3997,23.2794,21.3997,22.8617,182600.0],["2007-08-09",22.6268,23.8538,22.5745,23.5492,187400.0],["2007-08-10",23.2272,24.2977,23.0184,24.1758,104000.0],["2007-08-13",24.3064,24.3064,22.1916,22.5136,93500.0],["2007-08-14",22.4005,23.0619,21.9392,22.1829,96000.0],["2007-08-15",22.1916,23.1054,21.8174,21.8348,60700.0],["2007-08-16",22.0176,23.3143,21.9741,22.9749,158400.0],["2007-08-17",24.2019,25.5856,23.9409,24.7589,163600.0],["2007-08-20",24.9155,25.4812,23.5927,24.1236,62900.0],["2007-08-21",24.0279,25.3681,24.0279,25.2288,93000.0],["2007-08-22",25.5247,25.9947,25.2375,25.7771,44600.0],["2007-08-23",25.8032,25.8902,25.0722,25.4116,29800.0],["2007-08-24",25.3246,25.6988,24.8981,25.6292,22100.0],["2007-08-27",25.603,25.6727,24.9504,25.2898,46000.0],["2007-08-28",25.1592,25.3507,24.5152,24.8024,50000.0],["2007-08-29",24.9939,25.2201,24.4804,24.7763,56900.0],["2007-08-30",24.4456,25.5508,24.4456,24.698,36200.0],["2007-08-31",25.107,25.5595,24.3499,24.8894,24100.0],["2007-09-04",24.7328,25.342,24.7328,24.9242,16600.0],["2007-09-05",24.8111,25.0287,24.8024,24.8111,17800.0],["2007-09-06",24.8459,25.3942,24.6283,25.2201,30400.0],["2007-09-07",24.7676,25.3594,24.2628,24.5065,35400.0],["2007-09-10",24.8024,24.9504,23.5579,24.463,31800.0],["2007-09-11",24.5152,25.1244,24.4456,25.0809,18200.0],["2007-09-12",25.0374,25.107,24.4369,24.5326,35600.0],["2007-09-13",24.7763,25.1505,24.2193,24.8546,25900.0],["2007-09-14",24.611,25.0461,24.1149,24.9852,22400.0],["2007-09-17",24.8372,25.1505,24.4543,24.8111,22800.0],["2007-09-18",24.8981,26.1513,24.785,26.1513,58200.0],["2007-09-19",26.247,27.1608,26.0643,27.1608,90500.0],["2007-09-20",27.0825,27.0825,26.1861,26.482,50600.0],["2007-09-21",26.6909,27.2478,26.2035,26.2731,99500.0],["2007-09-24",26.2122,26.8562,25.7771,26.3254,101300.0],["2007-09-25",26.1078,26.6212,25.7771,25.9424,38400.0],["2007-09-26",26.0469,26.0469,25.2897,25.838,72500.0],["2007-09-27",25.9163,26.0469,25.7858,25.9773,35600.0],["2007-09-28",25.9076,25.9599,24.9765,25.0809,44600.0],["2007-10-01",25.02,26.3341,24.9852,26.1252,47300.0],["2007-10-02",26.2122,26.5429,25.9424,26.1774,52900.0],["2007-10-03",25.9773,26.482,25.4986,25.7075,20100.0],["2007-10-04",25.8554,26.4385,25.5421,26.1165,16500.0],["2007-10-05",26.4646,26.9171,25.8989,26.6561,29100.0],["2007-10-08",26.5429,26.6996,25.9512,26.4994,20000.0],["2007-10-09",26.63,26.6909,25.7249,26.6474,20500.0],["2007-10-10",26.5342,26.804,26.247,26.7953,24600.0],["2007-10-11",26.8997,26.8997,25.5334,25.9947,33900.0],["2007-10-12",25.9947,26.7431,25.986,26.5603,14100.0],["2007-10-15",26.5168,26.5168,24.9852,25.1157,55800.0],["2007-10-16",25.0548,25.4551,24.4543,25.0461,111200.0],["2007-10-17",25.6901,25.9424,24.4195,24.8807,52100.0],["2007-10-18",24.7154,24.9068,24.4195,24.6719,97200.0],["2007-10-19",24.6545,24.6545,23.1228,23.1924,70000.0],["2007-10-22",23.0793,24.4543,22.6268,24.3151,47100.0],["2007-10-23",24.4891,24.7067,23.9147,24.611,28800.0],["2007-10-24",24.3847,24.55,23.906,24.2193,40100.0],["2007-10-25",24.2193,25.0722,24.0888,24.3238,27900.0],["2007-10-26",24.7676,25.5769,24.5413,25.5421,37800.0],["2007-10-29",25.664,25.6901,25.3072,25.6901,17300.0],["2007-10-30",25.5247,25.6466,24.8024,25.1331,44000.0],["2007-10-31",25.1853,25.6988,25.1331,25.4029,35200.0],["2007-11-01",24.9591,24.9591,23.8277,23.9757,90000.0],["2007-11-02",24.3151,24.3151,23.2446,23.4883,47900.0],["2007-11-05",23.1228,23.1402,22.6268,22.9575,50300.0],["2007-11-06",23.0445,23.8625,22.5397,23.8364,40900.0],["2007-11-07",23.323,23.8277,22.6268,22.6616,49000.0],["2007-11-08",22.9139,23.6537,22.7399,23.645,26200.0],["2007-11-09",23.2794,24.3673,23.088,24.3586,29000.0],["2007-11-12",24.3847,24.5761,23.732,23.8451,42100.0],["2007-11-13",24.1584,24.9416,24.1236,24.9329,35400.0],["2007-11-14",24.5239,24.9503,24.5239,24.9068,71200.0],["2007-11-15",24.7589,24.7589,24.3499,24.6632,33100.0],["2007-11-16",24.7415,24.8546,24.2367,24.5152,84500.0],["2007-11-19",24.2019,24.6022,23.4622,23.7581,63500.0],["2007-11-20",23.7059,24.0453,23.0793,23.5753,108400.0],["2007-11-21",23.4796,24.4543,23.088,24.141,45500.0],["2007-11-23",24.5761,24.9939,24.3673,24.8459,21700.0],["2007-11-26",24.9939,25.02,23.7407,23.7755,46900.0],["2007-11-27",23.8799,24.5413,23.584,24.2976,70400.0],["2007-11-28",24.6109,25.9947,24.6109,25.8902,102300.0],["2007-11-29",25.838,25.9773,25.5856,25.8728,102100.0],["2007-11-30",26.1513,26.3689,25.3159,25.3507,116900.0],["2007-12-03",25.5682,25.5682,24.3673,24.3847,57500.0],["2007-12-04",24.3673,24.6893,24.1497,24.1758,43900.0],["2007-12-05",24.6893,24.8024,24.3238,24.7154,22000.0],["2007-12-06",24.6893,25.6727,24.6545,25.6727,44500.0],["2007-12-07",25.7162,25.7597,25.1157,25.2114,15500.0],["2007-12-10",25.2201,25.603,24.8372,25.1853,43300.0],["2007-12-11",25.3594,25.664,23.6624,23.6624,45800.0],["2007-12-12",24.376,24.4021,23.4013,24.0366,72500.0],["2007-12-13",23.7668,24.0888,22.9923,24.0801,43900.0],["2007-12-14",23.6885,24.0801,23.0619,23.2185,41600.0],["2007-12-17",23.1228,23.2794,23.0706,23.0706,21900.0],["2007-12-18",23.4013,24.0627,22.7921,23.8886,50800.0],["2007-12-19",23.7146,23.8277,23.1489,23.7668,38000.0],["2007-12-20",24.0627,24.0627,21.626,22.1916,202500.0],["2007-12-21",22.7312,23.5144,22.0176,23.5144,194900.0],["2007-12-24",23.6711,23.6798,23.1663,23.4535,43300.0],["2007-12-26",23.2011,23.6885,22.9226,23.6189,52200.0],["2007-12-27",23.0706,23.4622,21.8,22.2003,140200.0],["2007-12-28",22.5658,23.0445,21.7565,22.1394,49600.0],["2007-12-31",21.9044,22.4701,21.626,22.122,41700.0],["2008-01-02",21.9654,21.9741,21.1038,21.2866,48100.0],["2008-01-03",21.565,21.7739,20.7296,21.0429,88900.0],["2008-01-04",20.5816,20.7644,19.4503,20.0334,136800.0],["2008-01-07",20.0856,20.3032,19.1892,19.9551,101600.0],["2008-01-08",20.0073,20.4337,19.1457,19.1718,131300.0],["2008-01-09",19.224,20.0421,18.9804,19.2937,190900.0],["2008-01-10",19.3285,20.4337,18.7106,19.9464,154300.0],["2008-01-11",19.8332,20.0595,19.3111,19.3111,80200.0],["2008-01-14",19.5373,19.8071,19.3981,19.5025,47900.0],["2008-01-15",19.1892,19.9725,19.1457,19.2153,65400.0],["2008-01-16",19.2066,20.2422,19.2066,19.6244,77300.0],["2008-01-17",19.9202,19.9202,18.9804,19.1022,109200.0],["2008-01-18",18.6932,19.6679,18.2755,18.7193,152100.0],["2008-01-22",18.2755,19.3633,18.1188,18.6149,161900.0],["2008-01-23",18.4147,21.2517,18.4147,21.1212,158200.0],["2008-01-24",21.2866,21.6782,20.8514,21.6085,109600.0],["2008-01-25",21.6782,21.9828,20.7644,21.0429,100400.0],["2008-01-28",20.8862,21.3127,20.2857,20.8601,98800.0],["2008-01-29",21.0342,21.2169,20.2509,20.6252,85200.0],["2008-01-30",20.4511,20.7992,19.3894,19.5895,251400.0],["2008-01-31",19.5199,20.1987,18.9107,19.4503,719900.0],["2008-02-01",19.5808,21.626,19.5808,20.8775,213600.0],["2008-02-04",20.8862,20.9994,20.103,20.6252,134300.0],["2008-02-05",20.1639,21.0255,19.9028,20.1465,115300.0],["2008-02-06",20.4163,20.8949,19.9812,20.1204,75400.0],["2008-02-07",19.9638,20.8427,19.9638,20.834,75700.0],["2008-02-08",20.3293,20.9211,20.0247,20.3554,65000.0],["2008-02-11",20.6861,20.6861,19.8332,19.9725,57800.0],["2008-02-12",20.1117,20.7383,20.0334,20.2248,88800.0],["2008-02-13",20.4511,21.0516,20.3032,21.0516,45700.0],["2008-02-14",21.0603,21.0603,19.8854,20.0334,110800.0],["2008-02-15",19.8854,20.425,19.868,20.3815,84300.0],["2008-02-19",20.5294,20.6948,19.9115,20.0595,140800.0],["2008-02-20",19.9289,20.5729,19.8941,20.4337,38000.0],["2008-02-21",20.6165,20.8514,19.9464,20.0769,80700.0],["2008-02-22",20.0682,20.425,19.6679,20.2771,52300.0],["2008-02-25",20.3206,20.9472,20.0943,20.9384,67700.0],["2008-02-26",20.6339,21.4867,20.5903,21.391,75400.0],["2008-02-27",21.1386,21.2691,20.0334,20.5468,131200.0],["2008-02-28",20.338,20.6774,20.1726,20.2858,63600.0],["2008-02-29",20.1291,20.4424,19.7723,19.9638,102800.0],["2008-03-03",19.9986,20.103,19.372,19.6244,71100.0],["2008-03-04",19.4068,19.5199,18.8411,19.2414,97600.0],["2008-03-05",19.4155,19.4329,18.5365,18.7976,116700.0],["2008-03-06",18.7193,19.0674,18.2754,18.2754,70600.0],["2008-03-07",18.1188,19.0413,18.1188,18.6323,74600.0],["2008-03-10",18.7541,18.8933,18.2842,18.3451,53400.0],["2008-03-11",18.902,19.7462,18.7193,19.5634,99000.0],["2008-03-12",19.6331,20.103,19.2327,19.3198,74100.0],["2008-03-13",19.1109,20.2858,18.815,20.2422,93600.0],["2008-03-14",20.4511,20.6426,19.955,20.0682,126300.0],["2008-03-17",19.5112,20.7992,19.224,20.3554,133900.0],["2008-03-18",20.7992,21.7565,20.0682,21.7565,141000.0],["2008-03-19",21.7565,22.3048,20.7557,21.1734,172600.0],["2008-03-20",21.4432,22.6268,20.7731,22.4614,332100.0],["2008-03-24",22.6094,22.9575,21.713,22.9575,144300.0],["2008-03-25",22.9836,23.2795,22.2177,23.1663,94400.0],["2008-03-26",23.0097,23.2272,22.2874,22.9575,55400.0],["2008-03-27",23.0271,23.0271,22.1742,22.4179,70300.0],["2008-03-28",22.4092,22.6877,22.0524,22.1133,62100.0],["2008-03-31",22.1916,22.9749,21.7565,22.2787,56000.0],["2008-04-01",22.7399,23.5666,22.5919,23.5492,78700.0],["2008-04-02",23.497,23.5057,22.8356,23.4448,89800.0],["2008-04-03",23.1837,23.4361,23.0184,23.1315,89700.0],["2008-04-04",23.1228,23.2446,22.4005,22.444,72100.0],["2008-04-07",22.5745,22.5745,22.0089,22.122,65600.0],["2008-04-08",21.9044,22.1742,21.6869,22.0611,26700.0],["2008-04-09",22.0437,22.0872,21.0342,21.0516,44400.0],["2008-04-10",21.0864,21.5389,20.8949,21.2343,58300.0],["2008-04-11",20.9036,21.5824,20.8862,20.9472,64700.0],["2008-04-14",20.8862,21.3301,20.0073,20.0334,174600.0],["2008-04-15",21.0864,22.1655,20.1465,20.7035,224400.0],["2008-04-16",21.7565,23.3665,21.2779,23.1663,290500.0],["2008-04-17",23.1663,24.1062,22.6529,23.9496,121900.0],["2008-04-18",24.3673,24.5152,24.1062,24.2019,155600.0],["2008-04-21",23.9583,24.1845,23.3665,23.3665,59400.0],["2008-04-22",23.2359,23.3317,22.4788,23.1576,56300.0],["2008-04-23",23.0358,23.1054,22.5397,23.0532,45000.0],["2008-04-24",23.1141,23.967,22.6268,23.7929,50900.0],["2008-04-25",23.9408,24.3499,23.2795,24.054,50600.0],["2008-04-28",23.9757,25.4899,23.9496,25.281,102300.0],["2008-04-29",25.194,25.194,24.1758,24.2019,148100.0],["2008-04-30",24.3238,24.4804,23.5057,23.584,94400.0],["2008-05-01",23.6188,24.785,23.6188,24.55,79500.0],["2008-05-02",24.8459,25.1331,24.4108,24.5848,115300.0],["2008-05-05",24.5587,24.5848,24.0627,24.2541,61700.0],["2008-05-06",24.1149,24.6458,23.6101,24.6022,59600.0],["2008-05-07",24.6719,24.7067,23.175,23.2272,61300.0],["2008-05-08",23.3143,23.3491,22.357,22.6268,94400.0],["2008-05-09",22.3483,23.2533,22.2786,22.8878,66000.0],["2008-05-12",22.9749,23.8799,22.8356,23.6798,28600.0],["2008-05-13",23.7494,24.1497,23.2707,23.5927,58600.0],["2008-05-14",23.6363,24.0018,23.3491,23.3491,26700.0],["2008-05-15",23.3143,23.5318,23.0097,23.262,43700.0],["2008-05-16",23.4448,23.8625,22.6268,23.1837,81900.0],["2008-05-19",23.1141,23.4187,22.6616,22.7573,108500.0],["2008-05-20",22.6094,22.8095,22.4788,22.6877,45200.0],["2008-05-21",22.7486,22.9836,22.6877,22.8443,65000.0],["2008-05-22",23.0097,23.5405,22.8443,23.2882,35500.0],["2008-05-23",23.1315,23.584,22.8878,23.323,40100.0],["2008-05-27",23.41,24.2367,23.41,24.1497,77500.0],["2008-05-28",24.3673,24.3673,23.262,23.497,49300.0],["2008-05-29",23.4709,23.9321,23.3056,23.819,82300.0],["2008-05-30",23.9321,23.9321,23.2795,23.4013,65900.0],["2008-06-02",23.3317,24.3064,21.9828,22.5658,67800.0],["2008-06-03",22.7399,22.7399,22.1307,22.4527,61800.0],["2008-06-04",22.3222,22.3309,21.9044,22.0263,80400.0],["2008-06-05",21.948,22.9488,21.8261,22.9488,72300.0],["2008-06-06",22.8008,22.8008,21.7826,21.7913,43900.0],["2008-06-09",21.9305,22.0524,21.3301,21.6956,66200.0],["2008-06-10",21.4258,22.2003,21.3562,22.0263,69700.0],["2008-06-11",21.9741,22.0176,21.3214,21.3214,56200.0],["2008-06-12",21.5737,22.0872,21.3997,21.5302,53500.0],["2008-06-13",21.8783,21.9392,20.834,21.1647,89700.0],["2008-06-16",21.1038,21.7913,21.1038,21.713,24100.0],["2008-06-17",21.5911,21.887,20.599,20.599,90000.0],["2008-06-18",20.4946,20.4946,19.9289,20.0508,129200.0],["2008-06-19",20.0421,20.4946,19.7201,20.3467,139700.0],["2008-06-20",20.2248,20.5381,19.7114,20.1987,154200.0],["2008-06-23",20.3641,20.3641,19.4416,19.8071,64200.0],["2008-06-24",19.7549,20.2509,19.6244,19.9028,60700.0],["2008-06-25",19.9377,20.8775,19.9377,20.4598,60100.0],["2008-06-26",20.1726,20.1726,19.3546,19.3894,83500.0],["2008-06-27",19.3807,19.5286,18.6236,18.7106,481600.0],["2008-06-30",19.0587,19.0674,17.4487,17.4835,153500.0],["2008-07-01",17.4052,18.0318,16.9962,17.4835,263400.0],["2008-07-02",17.4313,18.1797,17.031,17.0832,101800.0],["2008-07-03",17.1615,17.4748,16.9875,17.3356,113000.0],["2008-07-07",17.4748,18.0144,17.0484,17.1006,138900.0],["2008-07-08",17.1702,19.0587,16.9875,18.9804,116100.0],["2008-07-09",19.0152,19.0152,17.4835,17.5531,93800.0],["2008-07-10",17.5183,18.1014,17.266,17.7011,106500.0],["2008-07-11",17.3269,17.8055,16.796,17.7881,128500.0],["2008-07-14",18.9194,19.8767,18.0144,18.406,240400.0],["2008-07-15",17.91,20.1639,17.5793,19.2589,209700.0],["2008-07-16",19.2327,21.3127,19.05,21.1908,173900.0],["2008-07-17",20.8079,21.7565,20.1987,21.2779,157900.0],["2008-07-18",20.6426,21.9305,19.546,21.8087,195800.0],["2008-07-21",20.9994,21.9392,19.1457,20.4511,241100.0],["2008-07-22",19.1544,21.8,19.0848,21.8,167300.0],["2008-07-23",21.8087,22.0959,21.0777,21.7739,128400.0],["2008-07-24",21.9218,22.6268,21.7565,22.3483,119300.0],["2008-07-25",22.6006,22.6006,21.8696,22.4788,126600.0],["2008-07-28",22.3309,22.3309,20.0334,20.3119,156400.0],["2008-07-29",20.3902,22.4701,20.3902,22.3657,117800.0],["2008-07-30",22.4788,22.5136,21.8,22.2873,102900.0],["2008-07-31",21.8261,22.4875,21.8,21.9393,92200.0],["2008-08-01",22.209,22.5919,21.1386,22.531,91300.0],["2008-08-04",22.5049,22.5049,21.1908,21.7304,105600.0],["2008-08-05",22.1655,22.3135,20.7644,22.2438,106000.0],["2008-08-06",22.0785,22.4527,21.3475,22.1742,82600.0],["2008-08-07",21.7826,22.2177,21.1908,22.2177,119200.0],["2008-08-08",22.1568,22.6094,22.0089,22.4962,112100.0],["2008-08-11",22.5049,23.645,22.4266,23.6276,130100.0],["2008-08-12",23.41,23.6711,22.531,22.8356,93800.0],["2008-08-13",22.6877,23.1228,22.2612,22.766,106900.0],["2008-08-14",22.5745,23.5492,22.5223,23.4274,56600.0],["2008-08-15",23.7059,23.8973,23.1315,23.6711,99900.0],["2008-08-18",23.6798,23.7233,22.4614,22.6616,58800.0],["2008-08-19",22.2874,22.5745,21.3127,21.4954,79500.0],["2008-08-20",21.565,22.122,20.7644,21.3649,115800.0],["2008-08-21",21.3214,21.3214,20.66,20.6774,135100.0],["2008-08-22",20.7035,21.9305,20.7035,21.7304,99300.0],["2008-08-25",21.5476,21.7913,21.0081,21.2779,69800.0],["2008-08-26",21.2343,21.7478,21.1995,21.7217,54800.0],["2008-08-27",21.6608,22.444,21.5041,22.1568,122100.0],["2008-08-28",22.3831,22.3831,21.7391,22.0959,125500.0],["2008-08-29",22.0263,22.3396,21.713,22.035,153700.0],["2008-09-02",22.5745,22.6268,21.6782,22.3048,125200.0],["2008-09-03",22.2351,23.2011,21.7217,23.2011,158500.0],["2008-09-04",22.8269,23.0706,22.5571,22.6616,152900.0],["2008-09-05",22.4092,23.497,21.9392,23.4361,134700.0],["2008-09-08",23.8886,25.0374,23.2359,23.9408,273900.0],["2008-09-09",23.6798,24.2889,23.0445,23.2185,196700.0],["2008-09-10",23.5579,24.7589,23.5057,24.611,187400.0],["2008-09-11",22.8617,24.5152,22.7312,24.5152,200600.0],["2008-09-12",24.0975,24.8024,23.5579,23.6624,201400.0],["2008-09-15",23.4883,24.1497,23.0532,23.2446,121600.0],["2008-09-16",22.1742,24.6371,22.1742,24.6371,244500.0],["2008-09-17",23.5144,24.3673,23.088,24.1671,174500.0],["2008-09-18",24.3673,26.9781,23.3404,26.9694,752600.0],["2008-09-19",29.1624,31.8254,26.9781,28.0659,615500.0],["2008-09-22",27.4828,27.8396,25.0287,27.1608,177400.0],["2008-09-23",26.7257,27.535,25.2375,25.5421,105900.0],["2008-09-24",25.3594,27.3175,25.2636,26.4994,120400.0],["2008-09-25",26.9432,27.039,26.1165,26.3428,63300.0],["2008-09-26",25.2985,27.4132,25.2985,27.2391,89100.0],["2008-09-29",26.7344,27.5872,23.2794,25.8902,90600.0],["2008-09-30",26.1078,27.4045,25.3855,26.804,102700.0],["2008-10-01",27.4132,27.4132,25.8554,26.9955,77600.0],["2008-10-02",26.7866,27.0912,24.8285,24.8807,46800.0],["2008-10-03",25.603,27.8483,24.7241,24.8372,61700.0],["2008-10-06",24.463,26.8562,23.8712,24.0453,159800.0],["2008-10-07",24.0714,25.9773,21.7217,21.8,144700.0],["2008-10-08",21.304,26.1078,21.1995,22.3657,107200.0],["2008-10-09",22.9226,23.497,20.0682,20.0682,106000.0],["2008-10-10",19.8419,22.4353,19.2502,21.7217,207100.0],["2008-10-13",22.5919,24.3412,21.9741,24.3412,178100.0],["2008-10-14",24.4369,24.8198,22.3048,23.4535,94200.0],["2008-10-15",22.7138,23.6101,21.478,21.7391,193800.0],["2008-10-16",22.1916,24.3673,19.8767,24.3673,207200.0],["2008-10-17",22.9226,24.3673,22.6616,22.9139,223900.0],["2008-10-20",23.5231,24.1671,22.6268,23.4448,126400.0],["2008-10-21",22.6964,23.6885,22.4179,22.6093,83300.0],["2008-10-22",22.3918,23.6189,21.5476,21.6608,148500.0],["2008-10-23",21.7826,22.8095,19.929,20.3554,173700.0],["2008-10-24",19.1544,21.7739,19.1544,21.3388,110000.0],["2008-10-27",21.0951,22.4701,20.7731,21.2082,94800.0],["2008-10-28",21.9567,23.9321,20.9646,23.9147,169400.0],["2008-10-29",23.5057,24.6893,23.2185,24.2976,92900.0],["2008-10-30",24.8024,24.959,23.3491,24.959,125700.0],["2008-10-31",24.7502,25.6727,24.0279,25.4638,194000.0],["2008-11-03",25.2462,26.0643,24.698,25.8467,70400.0],["2008-11-04",25.4551,26.0904,24.6545,25.4899,126800.0],["2008-11-05",25.0374,25.986,23.5579,23.9408,67200.0],["2008-11-06",23.6363,25.664,23.4709,23.5579,56300.0],["2008-11-07",23.7929,24.6545,23.6363,24.6545,43700.0],["2008-11-10",25.1157,25.2288,22.9314,23.1402,56000.0],["2008-11-11",22.8008,23.9147,22.6268,22.853,73100.0],["2008-11-12",22.6268,23.8799,21.7826,21.8783,80400.0],["2008-11-13",22.122,24.0975,20.9994,23.9234,146600.0],["2008-11-14",23.4013,24.1149,22.0263,22.3744,92900.0],["2008-11-17",22.0611,22.9575,21.7652,22.2612,72600.0],["2008-11-18",22.3657,23.2098,21.3997,22.531,103300.0],["2008-11-19",22.209,23.0619,20.5381,20.6948,91700.0],["2008-11-20",20.6165,21.3997,19.2414,19.4242,92100.0],["2008-11-21",20.0595,21.6173,19.1544,21.1734,291800.0],["2008-11-24",22.1394,23.7146,20.8862,23.7059,145900.0],["2008-11-25",23.6972,23.6972,22.2525,23.2446,117600.0],["2008-11-26",22.6616,24.0453,22.5745,24.0279,92000.0],["2008-11-28",23.5144,23.967,22.9836,23.9321,50900.0],["2008-12-01",23.0619,23.5492,20.2509,20.4163,116100.0],["2008-12-02",20.9907,22.4875,20.834,22.3744,74400.0],["2008-12-03",21.6869,23.584,21.3301,22.6442,95800.0],["2008-12-04",22.2961,23.7581,21.7043,22.4005,68000.0],["2008-12-05",22.1046,23.8886,21.478,23.8886,88000.0],["2008-12-08",23.8886,24.4021,23.6363,24.1845,169800.0],["2008-12-09",23.7842,24.7154,22.9923,23.2185,108300.0],["2008-12-10",23.4361,23.9321,22.4788,23.0619,75500.0],["2008-12-11",22.8443,23.4709,22.0785,22.0785,98100.0],["2008-12-12",21.9741,23.1489,21.9741,22.9488,152900.0],["2008-12-15",23.0271,23.0271,21.6608,21.8,64100.0],["2008-12-16",22.3222,23.4535,22.035,23.2969,135400.0],["2008-12-17",23.0967,23.6102,22.6006,23.2795,75200.0],["2008-12-18",23.3926,23.9234,23.1663,23.6798,74100.0],["2008-12-19",24.2715,24.55,22.7399,22.94,218800.0],["2008-12-22",23.0097,23.262,21.8522,22.8095,74700.0],["2008-12-23",23.0532,23.5492,22.6006,23.2359,46600.0],["2008-12-24",23.2533,23.497,22.6703,23.001,34800.0],["2008-12-26",23.175,23.497,22.6268,23.4274,59600.0],["2008-12-29",23.5492,23.7059,22.8704,23.645,130400.0],["2008-12-30",23.6537,25.2375,23.4361,25.2375,186200.0],["2008-12-31",25.2375,26.1078,24.7415,25.9424,331600.0],["2009-01-02",26.0208,26.0208,25.1418,25.4551,88100.0],["2009-01-05",25.5856,25.5856,24.4456,25.1244,93900.0],["2009-01-06",25.194,25.5856,24.5239,25.2549,91600.0],["2009-01-07",25.1418,25.2375,23.497,23.5753,99700.0],["2009-01-08",23.5927,24.0627,23.1489,23.3665,115000.0],["2009-01-09",23.4361,23.4361,21.7565,21.7739,155300.0],["2009-01-12",21.8,22.5571,21.5389,21.5476,116500.0],["2009-01-13",21.5824,21.8261,21.3214,21.6782,142700.0],["2009-01-14",21.4519,21.7043,20.3467,20.3554,260000.0],["2009-01-15",20.3989,20.6078,19.1457,20.103,233700.0],["2009-01-16",20.2858,20.4859,18.5452,19.3024,228100.0],["2009-01-20",18.9281,19.1805,17.2485,17.4835,201600.0],["2009-01-21",17.6315,20.6513,17.4139,20.4598,261600.0],["2009-01-22",19.9116,20.3641,18.9282,19.3546,200500.0],["2009-01-23",18.815,20.338,18.5713,19.9377,108700.0],["2009-01-26",20.0334,20.9123,19.9464,20.8427,248100.0],["2009-01-27",20.8688,21.5998,20.4076,21.1212,85200.0],["2009-01-28",21.3214,22.2699,21.3214,21.887,99300.0],["2009-01-29",21.6434,22.6006,21.069,21.156,205100.0],["2009-01-30",21.478,21.7826,20.4685,20.5642,167000.0],["2009-02-02",20.425,21.069,20.1987,20.9297,198900.0],["2009-02-03",21.1473,21.2866,20.0421,20.3554,149400.0],["2009-02-04",20.3032,21.2517,20.2335,20.338,126300.0],["2009-02-05",20.2248,21.5824,20.0073,21.1038,173300.0],["2009-02-06",21.069,22.4875,21.069,22.4614,158300.0],["2009-02-09",22.2874,22.6094,21.7739,22.2264,220000.0],["2009-02-10",21.7565,22.1916,20.4946,20.5294,222200.0],["2009-02-11",20.7122,21.7565,20.5294,21.243,152000.0],["2009-02-12",20.9036,21.6956,20.6426,21.5911,304300.0],["2009-02-13",21.6085,21.626,20.8166,20.8775,184200.0],["2009-02-17",20.4859,20.6774,19.8593,19.9899,225200.0],["2009-02-18",20.1291,20.6339,19.8245,20.2422,136500.0],["2009-02-19",20.5555,20.6513,18.5452,18.5452,196000.0],["2009-02-20",18.2755,19.1457,16.561,16.8917,512800.0],["2009-02-23",17.9709,18.2058,16.239,16.3174,419200.0],["2009-02-24",16.6133,17.1441,16.1694,16.8917,320100.0],["2009-02-25",17.118,17.118,15.9257,16.622,305400.0],["2009-02-26",16.8482,17.9012,16.7525,17.4139,250400.0],["2009-02-27",17.4313,17.849,17.1876,17.266,175300.0],["2009-03-02",16.883,17.4487,15.5951,15.7343,236300.0],["2009-03-03",15.9867,16.0476,14.9511,15.2121,244400.0],["2009-03-04",15.4297,15.6647,14.9685,15.3775,291000.0],["2009-03-05",14.9859,15.0294,12.7406,12.845,355200.0],["2009-03-06",12.9843,13.2802,11.5919,11.9748,415700.0],["2009-03-09",11.8007,12.5404,11.8007,11.9226,424100.0],["2009-03-10",12.2359,13.4455,12.1836,13.3846,202600.0],["2009-03-11",13.3411,14.2723,13.2715,13.8632,223100.0],["2009-03-12",13.7153,15.3601,13.5935,15.2818,192900.0],["2009-03-13",15.3514,15.7604,15.0294,15.1599,206200.0],["2009-03-16",15.2905,16.4479,15.2905,15.9084,276200.0],["2009-03-17",15.8561,17.3878,15.6734,17.2137,249900.0],["2009-03-18",17.3443,18.5191,17.1093,18.3973,319200.0],["2009-03-19",18.5539,19.1979,17.762,18.084,202400.0],["2009-03-20",18.3016,19.5809,17.7185,18.8759,1080100.0],["2009-03-23",19.2501,20.19,18.9804,20.1639,429300.0],["2009-03-24",19.868,20.7383,18.9543,19.0326,329700.0],["2009-03-25",19.3198,20.2596,18.3973,20.0508,225600.0],["2009-03-26",21.3214,21.7565,21.1299,21.7565,888800.0],["2009-03-27",21.3301,21.8435,20.66,20.6687,510300.0],["2009-03-30",20.4946,20.6948,19.6331,20.1552,393000.0],["2009-03-31",20.4946,20.8949,20.103,20.6339,444200.0],["2009-04-01",20.2422,20.8949,19.2763,19.5721,3571600.0],["2009-04-02",20.0508,20.5381,19.6592,20.103,549100.0],["2009-04-03",20.0595,20.2248,18.9978,20.103,629600.0],["2009-04-06",19.8419,20.2161,18.7889,19.1283,342300.0],["2009-04-07",18.8411,19.0239,18.1275,18.1449,312800.0],["2009-04-08",18.3625,18.5365,17.266,17.7011,413300.0],["2009-04-09",18.1536,19.1457,18.0579,19.1457,349400.0],["2009-04-13",18.4756,19.5025,18.319,19.3807,290000.0],["2009-04-14",18.8324,18.9891,17.8142,17.9273,285100.0],["2009-04-15",17.7272,18.3277,17.2137,18.2406,202000.0],["2009-04-16",18.3973,18.8324,17.4313,18.6062,303500.0],["2009-04-17",18.6671,19.7114,18.2319,19.3198,436600.0],["2009-04-20",18.3538,18.3886,17.1963,17.7446,512000.0],["2009-04-21",16.4914,16.7699,15.012,15.6386,975900.0],["2009-04-22",14.9772,16.5959,14.9685,15.8996,575800.0],["2009-04-23",16.1607,16.5349,15.0642,15.6647,278800.0],["2009-04-24",15.8997,16.8047,15.6299,16.3,363700.0],["2009-04-27",15.8039,16.2913,15.334,15.3514,326800.0],["2009-04-28",15.1251,15.8126,15.012,15.508,208200.0],["2009-04-29",15.5951,16.2826,15.1164,16.0215,284400.0],["2009-04-30",16.2478,16.3522,15.4819,15.5254,214400.0],["2009-05-01",15.5254,15.8561,14.0721,14.2549,512300.0],["2009-05-04",14.046,15.6038,13.9155,15.5951,577300.0],["2009-05-05",15.4036,15.5602,14.7944,15.2905,223700.0],["2009-05-06",15.4123,16.6133,15.4123,16.4653,346000.0],["2009-05-07",16.8656,17.0571,15.6995,15.9867,204600.0],["2009-05-08",16.3696,17.1963,16.0041,17.1006,208500.0],["2009-05-11",16.6829,16.7264,15.6734,16.0563,208800.0],["2009-05-12",16.1259,16.2739,14.7422,15.6647,288000.0],["2009-05-13",15.3253,15.3775,14.8292,14.8814,266200.0],["2009-05-14",14.9163,15.3253,14.8118,15.1512,233800.0],["2009-05-15",15.2295,15.334,14.5507,14.7422,256900.0],["2009-05-18",14.9685,15.2818,14.6726,15.1512,141600.0],["2009-05-19",14.9685,15.1425,14.7074,14.9685,207500.0],["2009-05-20",14.8988,15.3688,13.7762,13.8893,344900.0],["2009-05-21",13.7762,13.9329,13.489,13.7675,170200.0],["2009-05-22",13.8284,13.8632,12.8363,12.993,319100.0],["2009-05-26",12.845,13.5238,12.845,13.315,277400.0],["2009-05-27",13.315,13.4977,12.4882,12.5753,190600.0],["2009-05-28",12.7232,12.8363,11.8355,12.4012,282000.0],["2009-05-29",12.5143,12.8711,12.262,12.6188,417600.0],["2009-06-01",12.8972,13.0278,12.3229,12.4186,291500.0],["2009-06-02",12.4534,12.6188,11.879,11.9748,370700.0],["2009-06-03",11.9748,12.3055,11.8703,12.2794,521000.0],["2009-06-04",12.4273,13.1148,12.3925,12.9669,356200.0],["2009-06-05",13.1496,13.3585,12.5404,12.845,279100.0],["2009-06-08",12.6188,13.0191,12.6188,12.7928,228000.0],["2009-06-09",12.906,13.0017,12.6797,12.7841,163900.0],["2009-06-10",13.0191,13.08,12.349,12.4969,272200.0],["2009-06-11",11.7224,12.4621,11.557,12.4099,2489700.0],["2009-06-12",12.4795,12.6971,12.0183,12.5578,640100.0],["2009-06-15",12.523,12.6014,11.8616,12.2968,432300.0],["2009-06-16",12.4621,12.6971,12.3142,12.349,413100.0],["2009-06-17",12.262,12.3142,11.792,11.8616,400600.0],["2009-06-18",11.879,12.4186,11.7659,12.4012,286100.0],["2009-06-19",12.6188,12.8189,12.3316,12.4534,1320200.0],["2009-06-22",12.3838,12.436,11.4439,11.6876,482700.0],["2009-06-23",11.8268,12.0966,11.1915,11.4091,295000.0],["2009-06-24",11.5745,12.0618,11.5396,11.5745,201200.0],["2009-06-25",11.4352,12.1314,11.4091,12.1314,325000.0],["2009-06-26",11.9922,12.2272,11.792,12.1923,766600.0],["2009-06-29",12.1314,12.2533,11.4526,12.0705,936400.0],["2009-06-30",11.9661,12.2272,11.3395,11.5919,499300.0],["2009-07-01",11.6354,11.9226,11.4178,11.5048,263200.0],["2009-07-02",11.3134,11.4091,10.826,10.9653,459700.0],["2009-07-06",10.9653,11.1306,10.7651,11.0001,281200.0],["2009-07-07",11.0349,11.3047,10.8521,11.0088,297400.0],["2009-07-08",11.0262,11.3482,10.7216,11.0349,249700.0],["2009-07-09",11.1045,11.3134,10.8783,10.9305,282100.0],["2009-07-10",10.7825,10.9914,10.6433,10.9392,193900.0],["2009-07-13",11.0262,11.6441,11.0088,11.5048,296600.0],["2009-07-14",11.6093,11.6354,11.1741,11.4439,122800.0],["2009-07-15",11.705,11.9574,11.4613,11.7485,262700.0],["2009-07-16",11.6615,11.8442,11.1828,11.4787,483300.0],["2009-07-17",11.6528,11.9922,10.8086,11.0088,1268100.0],["2009-07-20",11.1045,11.4613,11.1045,11.1915,316900.0],["2009-07-21",11.296,11.3482,10.7564,10.7912,375700.0],["2009-07-22",10.095,11.0262,9.5903,10.5737,929500.0],["2009-07-23",10.4866,11.4178,10.3561,11.3569,893000.0],["2009-07-24",11.3047,11.6615,11.0175,11.5919,384300.0],["2009-07-27",11.5396,12.2881,11.4961,12.1749,384400.0],["2009-07-28",12.0444,12.7058,11.8007,12.6101,489800.0],["2009-07-29",12.4273,12.993,12.2881,12.906,453100.0],["2009-07-30",12.9495,13.7066,12.8015,13.4368,539600.0],["2009-07-31",13.4455,13.7066,13.2454,13.5761,1321400.0],["2009-08-03",13.6457,13.8284,13.2192,13.6892,304500.0],["2009-08-04",13.5151,14.2636,13.167,14.0373,563100.0],["2009-08-05",14.0025,14.1504,13.5674,14.0025,288200.0],["2009-08-06",14.1156,14.4898,13.6022,14.0895,284100.0],["2009-08-07",14.3593,14.8814,13.3759,14.6204,495300.0],["2009-08-10",14.4724,15.0294,14.4376,14.8205,259700.0],["2009-08-11",14.777,14.777,13.5761,13.7849,292500.0],["2009-08-12",13.8458,14.1504,13.5673,13.8545,286400.0],["2009-08-13",13.9851,14.1243,13.5848,13.811,170900.0],["2009-08-14",13.7501,13.7501,13.0539,13.5761,214800.0],["2009-08-17",13.2889,13.3846,12.7928,13.0278,294700.0],["2009-08-18",13.0713,13.2541,13.0017,13.08,153400.0],["2009-08-19",12.9756,13.2802,12.9669,13.1931,200300.0],["2009-08-20",13.3063,13.3672,12.8798,12.9582,214500.0],["2009-08-21",13.1496,13.8632,13.0713,13.8458,292300.0],["2009-08-24",13.9068,14.0982,13.0017,13.1844,178600.0],["2009-08-25",13.2192,13.8023,13.1757,13.2192,135900.0],["2009-08-26",13.1757,13.9503,13.1148,13.6022,168300.0],["2009-08-27",13.4977,13.7675,13.0191,13.4455,143600.0],["2009-08-28",13.5412,13.55,13.0539,13.1583,118300.0],["2009-08-31",13.0452,13.2192,12.9321,13.1148,211000.0],["2009-09-01",13.0626,13.4629,12.2533,12.3925,277800.0],["2009-09-02",12.3142,12.5492,12.0183,12.0444,131400.0],["2009-09-03",12.1488,12.2707,11.879,12.2359,113600.0],["2009-09-04",12.2272,12.4012,12.0531,12.262,113500.0],["2009-09-08",12.436,12.671,12.1401,12.6362,162700.0],["2009-09-09",12.5927,13.0452,12.3577,12.7667,251500.0],["2009-09-10",12.7145,12.7319,12.2359,12.2968,199300.0],["2009-09-11",12.349,12.6797,12.1575,12.262,145200.0],["2009-09-14",12.1401,12.2272,11.8616,12.0096,264900.0],["2009-09-15",12.0531,12.2272,11.47,12.0792,371600.0],["2009-09-16",12.0879,13.0104,11.9313,12.9321,309300.0],["2009-09-17",12.9495,13.2192,12.5143,12.8363,304000.0],["2009-09-18",12.8972,13.0278,12.2707,12.8015,508900.0],["2009-09-21",12.6275,12.7319,12.1575,12.349,228400.0],["2009-09-22",12.4186,12.4795,11.9661,12.0531,227000.0],["2009-09-23",12.0966,12.1836,11.8703,11.9052,186300.0],["2009-09-24",12.0009,12.0357,11.0262,11.296,531100.0],["2009-09-25",11.3743,11.4613,11.1393,11.3134,402800.0],["2009-09-28",11.3221,11.3482,11.0175,11.2786,158800.0],["2009-09-29",11.2525,11.3134,11.0436,11.0784,271000.0],["2009-09-30",11.1132,11.2089,10.6607,11.061,400700.0],["2009-10-01",10.9653,11.2525,10.565,10.5911,351800.0],["2009-10-02",10.4518,10.6172,10.1385,10.3126,299900.0],["2009-10-05",10.3387,10.7042,10.0863,10.33,334200.0],["2009-10-06",10.4344,10.8608,10.3126,10.7216,232500.0],["2009-10-07",10.7042,10.7042,10.2256,10.4866,193300.0],["2009-10-08",10.5388,10.6607,10.4518,10.4518,207200.0],["2009-10-09",10.4257,10.9653,10.3387,10.5127,284900.0],["2009-10-12",10.6172,10.6607,10.4083,10.417,156100.0],["2009-10-13",10.4344,10.5388,10.4083,10.4779,160600.0],["2009-10-14",10.5998,10.739,10.3822,10.5301,258100.0],["2009-10-15",10.4779,10.4866,10.2865,10.4344,254900.0],["2009-10-16",10.3213,10.565,10.1994,10.3822,214400.0],["2009-10-19",10.4518,10.565,10.1472,10.417,204300.0],["2009-10-20",10.3996,10.4257,10.0341,10.3387,317300.0],["2009-10-21",10.0341,11.1654,10.0254,10.8783,914600.0],["2009-10-22",10.826,11.2699,10.4779,10.974,390500.0],["2009-10-23",10.9131,11.1828,10.6085,10.8434,253000.0],["2009-10-26",10.887,11.1306,10.4779,11.0001,367300.0],["2009-10-27",10.9827,11.7485,10.8869,11.2873,475200.0],["2009-10-28",11.2351,11.4526,10.9218,11.4004,286600.0],["2009-10-29",11.5483,11.7224,11.2873,11.6528,447300.0],["2009-10-30",11.5222,11.5832,10.8695,11.0523,597600.0],["2009-11-02",11.1567,11.3047,10.6955,10.9479,445800.0],["2009-11-03",10.826,10.9305,10.565,10.7477,321500.0],["2009-11-04",10.8086,10.8695,10.4779,10.565,403600.0],["2009-11-05",10.6346,10.6346,10.095,10.5127,528700.0],["2009-11-06",10.4083,10.5301,10.1907,10.4866,315400.0],["2009-11-09",10.6172,10.6868,10.3996,10.5301,202900.0],["2009-11-10",10.4779,10.6607,10.0863,10.2865,268100.0],["2009-11-11",10.417,10.7651,10.2343,10.4257,181400.0],["2009-11-12",10.3735,10.6172,10.1907,10.2081,322900.0],["2009-11-13",10.2691,10.3822,10.0428,10.1211,362900.0],["2009-11-16",10.243,10.9392,10.1994,10.6346,369500.0],["2009-11-17",10.5563,11.0958,10.5563,10.9305,204200.0],["2009-11-18",10.9044,11.0697,10.6694,10.7912,178800.0],["2009-11-19",10.7303,10.7738,10.3735,10.4431,172600.0],["2009-11-20",10.4605,10.5301,10.243,10.4431,212700.0],["2009-11-23",10.5824,10.8608,10.4605,10.5301,183300.0],["2009-11-24",10.5388,10.6259,10.2256,10.4431,131000.0],["2009-11-25",10.4431,10.4692,10.2256,10.2343,119900.0],["2009-11-27",10.1124,10.33,9.9297,9.9645,149900.0],["2009-11-30",9.9297,10.2865,9.8252,10.2778,212200.0],["2009-12-01",10.3996,10.3996,10.0689,10.1907,301100.0],["2009-12-02",10.1733,10.5911,10.1733,10.3735,160000.0],["2009-12-03",10.4431,10.7042,10.0167,10.0428,142900.0],["2009-12-04",10.1646,10.4518,10.1559,10.4257,142500.0],["2009-12-07",10.3909,10.5563,10.2691,10.4257,74600.0],["2009-12-08",10.3648,10.5301,10.2952,10.5127,206200.0],["2009-12-09",10.504,10.7912,10.4866,10.7651,160800.0],["2009-12-10",10.7042,10.9653,10.4866,10.6085,182000.0],["2009-12-11",10.6346,10.7477,10.3996,10.504,111500.0],["2009-12-14",10.5476,11.0088,10.3909,11.0001,153500.0],["2009-12-15",10.9392,11.0697,10.8086,10.8521,131300.0],["2009-12-16",10.9827,11.1567,10.7303,10.9827,148500.0],["2009-12-17",10.8957,11.1828,10.8434,10.9479,137500.0],["2009-12-18",11.0871,11.618,10.8347,11.5658,873600.0],["2009-12-21",11.5658,11.7224,11.383,11.6702,192500.0],["2009-12-22",11.6702,12.0705,11.5483,11.8877,183900.0],["2009-12-23",12.4795,12.9582,12.1923,12.4447,238900.0],["2009-12-24",12.5317,12.6362,12.4273,12.523,54000.0],["2009-12-28",12.5317,12.6971,12.3664,12.4882,105700.0],["2009-12-29",12.5143,12.6536,12.3403,12.5927,154700.0],["2009-12-30",12.5665,12.6971,12.2968,12.4795,153700.0],["2009-12-31",12.4969,12.6971,12.3316,12.3751,233600.0],["2010-01-04",12.4969,12.7667,12.4186,12.5927,134900.0],["2010-01-05",12.6101,12.6101,11.705,11.8181,466300.0],["2010-01-06",11.792,11.9748,11.4526,11.5745,326700.0],["2010-01-07",11.5483,12.6188,11.4874,12.5404,320800.0],["2010-01-08",12.5317,12.8363,12.4534,12.6188,212300.0],["2010-01-11",12.758,12.758,12.2272,12.2968,117100.0],["2010-01-12",12.201,12.436,12.0618,12.3751,99200.0],["2010-01-13",12.4621,12.5404,11.8877,12.4534,214500.0],["2010-01-14",12.4273,12.8276,12.0618,12.584,332100.0],["2010-01-15",12.6188,12.6188,11.9748,12.3664,282200.0],["2010-01-19",12.3664,12.8798,12.2881,12.6449,338100.0],["2010-01-20",12.4621,12.6536,12.0792,12.584,421600.0],["2010-01-21",12.5753,13.167,12.5317,12.8885,617900.0],["2010-01-22",12.8537,12.8798,12.5143,12.6797,565800.0],["2010-01-25",12.8363,13.0104,12.3925,12.8102,223500.0],["2010-01-26",12.7493,13.2105,12.4969,12.8102,324500.0],["2010-01-27",12.7754,13.4107,12.6449,13.3759,251400.0],["2010-01-28",13.402,13.7762,13.2367,13.5412,384100.0],["2010-01-29",13.6109,13.7066,13.1322,13.1583,483900.0],["2010-02-01",13.2628,13.489,13.0887,13.2192,259400.0],["2010-02-02",13.2628,13.402,13.0452,13.3846,196000.0],["2010-02-03",13.2889,13.3411,12.3142,12.4012,396500.0],["2010-02-04",12.3142,12.3925,11.7311,11.7311,415700.0],["2010-02-05",11.7572,12.3577,11.3917,11.8965,342200.0],["2010-02-08",11.8181,11.8529,11.3917,11.4004,148300.0],["2010-02-09",11.4874,11.7137,11.296,11.5658,232900.0],["2010-02-10",11.5309,11.9226,11.4352,11.8965,276900.0],["2010-02-11",11.8268,12.2359,11.7746,12.1575,256400.0],["2010-02-12",12.0357,12.436,12.0096,12.4186,289100.0],["2010-02-16",12.4708,12.6884,12.4099,12.6797,132700.0],["2010-02-17",12.7145,12.8973,12.2272,12.3838,326100.0],["2010-02-18",12.3664,12.6014,12.3664,12.4534,141900.0],["2010-02-19",12.4534,12.6188,12.436,12.6188,220600.0],["2010-02-22",12.6797,13.0191,12.6014,12.9843,87500.0],["2010-02-23",12.9234,12.9756,12.5578,12.7667,197100.0],["2010-02-24",12.7754,13.315,12.7667,13.1409,166900.0],["2010-02-25",12.9147,13.1757,12.8363,13.1757,111600.0],["2010-02-26",13.2279,13.2715,12.7493,13.1496,163000.0],["2010-03-01",13.1931,13.4107,13.0278,13.1409,176400.0],["2010-03-02",13.1322,13.2802,13.0626,13.1409,162100.0],["2010-03-03",13.2105,13.4455,13.1148,13.4194,330300.0],["2010-03-04",13.4107,13.4716,13.2454,13.4281,108000.0],["2010-03-05",13.4716,13.898,13.3672,13.898,246600.0],["2010-03-08",13.9068,14.2636,13.7849,14.0199,254400.0],["2010-03-09",13.9242,13.959,13.5325,13.6544,144100.0],["2010-03-10",13.6457,13.8284,13.6022,13.7588,202000.0],["2010-03-11",13.6544,13.9155,13.5238,13.8023,175900.0],["2010-03-12",13.9155,14.1852,13.7153,14.0721,276200.0],["2010-03-15",14.0808,14.1591,13.8545,13.9155,374200.0],["2010-03-16",13.9242,14.0895,13.7849,14.0895,191800.0],["2010-03-17",14.0895,14.5681,14.0895,14.5507,255700.0],["2010-03-18",14.2636,14.6291,13.9764,14.4115,370800.0],["2010-03-19",14.5072,14.5072,14.0808,14.4637,251200.0],["2010-03-22",14.3071,14.7161,14.2636,14.69,150200.0],["2010-03-23",14.6552,14.7161,14.4115,14.5769,99600.0],["2010-03-24",14.5594,14.6117,14.368,14.4115,118100.0],["2010-03-25",14.4724,14.9859,14.3854,14.4724,186000.0],["2010-03-26",14.4115,14.4115,13.3585,13.4542,450200.0],["2010-03-29",13.4716,13.4716,13.0626,13.1757,213800.0],["2010-03-30",13.2366,13.5064,13.2279,13.2976,141500.0],["2010-03-31",13.167,13.637,13.1409,13.1496,196800.0],["2010-04-01",13.1844,13.5674,13.1583,13.5586,174000.0],["2010-04-05",13.6631,13.9242,13.637,13.9242,125000.0],["2010-04-06",13.8197,14.8727,13.7501,14.8553,411700.0],["2010-04-07",14.7944,15.1164,14.6117,14.8292,268800.0],["2010-04-08",14.7509,15.3514,14.6813,15.2644,369900.0],["2010-04-09",15.2121,15.4732,15.1164,15.3514,159000.0],["2010-04-12",15.3949,15.6038,15.247,15.5167,159400.0],["2010-04-13",15.4645,15.5341,15.186,15.3166,165000.0],["2010-04-14",15.4384,15.9432,15.3775,15.9432,171900.0],["2010-04-15",15.917,16.5175,15.508,16.474,476400.0],["2010-04-16",16.474,16.474,15.4036,15.8648,636400.0],["2010-04-19",15.8474,16.0128,15.3601,15.6125,336600.0],["2010-04-20",14.6987,14.7857,13.5238,14.5682,1204800.0],["2010-04-21",14.455,14.4724,13.8023,13.8545,513200.0],["2010-04-22",13.8023,14.1765,13.5586,14.1504,370100.0],["2010-04-23",14.0895,14.5246,14.0112,14.4028,447700.0],["2010-04-26",14.3419,14.4898,13.6196,13.6979,259600.0],["2010-04-27",13.6196,13.7849,13.08,13.08,469500.0],["2010-04-28",13.1844,13.6283,13.1844,13.4977,274200.0],["2010-04-29",13.5674,13.8893,13.3933,13.8023,338600.0],["2010-04-30",13.5499,13.8719,13.2976,13.2976,339400.0],["2010-05-03",13.3933,13.4542,13.0713,13.2454,154500.0],["2010-05-04",13.08,13.08,12.5665,12.9147,384200.0],["2010-05-05",12.7754,13.0887,12.5056,12.7493,174500.0],["2010-05-06",12.6362,12.8798,11.3134,12.201,247500.0],["2010-05-07",12.2097,12.4621,11.8268,11.8355,387800.0],["2010-05-10",12.5056,12.8885,12.2184,12.7058,236200.0],["2010-05-11",12.5491,13.4281,12.3925,13.2018,207100.0],["2010-05-12",13.2715,13.5499,13.1844,13.4629,215800.0],["2010-05-13",13.3846,13.5499,13.1496,13.3498,261100.0],["2010-05-14",13.2192,13.2192,12.7841,13.0887,157400.0],["2010-05-17",13.1409,13.4368,12.7667,13.1409,294800.0],["2010-05-18",13.3324,13.3324,12.6275,12.7319,115200.0],["2010-05-19",12.7406,13.0452,12.4795,12.7319,165300.0],["2010-05-20",12.4273,12.6275,11.9052,11.9313,269500.0],["2010-05-21",11.7572,12.7058,11.7485,12.1314,345700.0],["2010-05-24",12.1227,12.1314,11.5658,11.5832,212600.0],["2010-05-25",11.296,11.6441,10.9914,11.5135,196700.0],["2010-05-26",11.6615,11.8877,11.4874,11.5745,224900.0],["2010-05-27",11.8616,12.114,11.6267,12.0792,166700.0],["2010-05-28",12.0531,12.0618,11.7485,11.8965,128200.0],["2010-06-01",11.8007,11.94,11.3308,11.3308,169300.0],["2010-06-02",11.4439,11.8268,11.2177,11.792,144700.0],["2010-06-03",11.7833,12.0183,11.5658,11.6963,105300.0],["2010-06-04",11.383,11.4439,10.8347,10.8695,240300.0],["2010-06-07",10.887,11.1828,10.6868,10.9392,201900.0],["2010-06-08",10.974,11.061,10.5301,10.5737,287700.0],["2010-06-09",10.7042,10.7738,10.2604,10.2778,156700.0],["2010-06-10",10.4779,10.6607,10.3387,10.6433,151800.0],["2010-06-11",10.5214,10.7999,10.4344,10.7912,120600.0],["2010-06-14",10.8608,11.2089,10.6607,10.8521,120300.0],["2010-06-15",10.9218,11.2002,10.7912,11.148,146700.0],["2010-06-16",11.0697,11.4091,11.0697,11.148,114200.0],["2010-06-17",11.2438,11.2438,10.9218,11.1828,83600.0],["2010-06-18",11.2612,11.3482,11.0523,11.1828,248800.0],["2010-06-21",11.3134,11.4439,10.9914,11.0784,151400.0],["2010-06-22",11.1393,11.3482,10.8347,10.8869,249700.0],["2010-06-23",10.8434,10.9392,10.6346,10.6433,90000.0],["2010-06-24",10.5388,10.6955,10.4431,10.4431,126700.0],["2010-06-25",10.7825,10.9653,10.652,10.9131,462400.0],["2010-06-28",10.8695,11.2786,10.739,11.1393,167500.0],["2010-06-29",10.9392,11.1915,10.9218,11.0871,305800.0],["2010-06-30",11.1132,11.5396,11.0784,11.1828,224400.0],["2010-07-01",11.1741,11.6702,10.8695,11.0436,255300.0],["2010-07-02",11.1219,11.1306,10.7564,10.8695,99800.0],["2010-07-06",11.0697,11.2002,10.5388,10.652,162400.0],["2010-07-07",10.6694,11.2176,10.6172,11.2089,168900.0],["2010-07-08",11.3482,11.4439,11.0523,11.4004,168000.0],["2010-07-09",11.4091,11.8529,11.3134,11.8094,63600.0],["2010-07-12",11.7311,11.8442,11.5658,11.6528,84400.0],["2010-07-13",11.8094,12.5143,11.7224,12.4708,191800.0],["2010-07-14",12.3838,12.4708,12.0705,12.1749,96600.0],["2010-07-15",12.1923,12.1923,11.5048,11.6006,121900.0],["2010-07-16",11.4787,11.5135,10.8783,10.9479,169100.0],["2010-07-19",10.9914,11.1132,10.5824,10.7303,131300.0],["2010-07-20",10.565,10.7477,10.5388,10.6259,277900.0],["2010-07-21",9.5468,9.5468,8.1369,8.1543,1541000.0],["2010-07-22",8.5024,8.5547,8.3023,8.4067,670200.0],["2010-07-23",8.4154,8.4502,8.1804,8.3545,517500.0],["2010-07-26",8.3197,8.8766,8.2849,8.8331,403700.0],["2010-07-27",8.9463,9.2944,8.9289,9.2073,223000.0],["2010-07-28",9.1377,9.364,8.9463,9.0246,155900.0],["2010-07-29",9.0594,9.129,8.7548,8.807,449100.0],["2010-07-30",8.6678,8.9376,8.6678,8.7809,209000.0],["2010-08-02",8.9637,9.0855,8.8766,9.0681,101400.0],["2010-08-03",8.9985,9.1986,8.8505,9.0507,237800.0],["2010-08-04",9.0768,9.2509,8.807,8.8679,157800.0],["2010-08-05",8.7722,8.8941,8.6417,8.7026,204600.0],["2010-08-06",8.5982,8.6939,8.3632,8.5547,204600.0],["2010-08-09",8.6417,9.0768,8.4937,9.0594,194300.0],["2010-08-10",8.9724,9.042,8.7983,8.8941,143300.0],["2010-08-11",8.7287,8.7983,8.4241,8.4241,296000.0],["2010-08-12",8.2936,8.485,7.9368,7.9629,525700.0],["2010-08-13",7.9542,8.0499,7.8323,7.8846,251700.0],["2010-08-16",7.8671,8.1717,7.8236,8.0325,208000.0],["2010-08-17",8.0847,8.4937,8.0673,8.3806,187300.0],["2010-08-18",8.3458,8.3719,8.1543,8.1804,126300.0],["2010-08-19",8.1804,8.1891,7.6583,7.8149,245600.0],["2010-08-20",7.8062,7.9542,7.5974,7.9194,268000.0],["2010-08-23",8.0064,8.2327,7.6148,7.6148,302800.0],["2010-08-24",7.58,7.7192,7.3189,7.5887,310900.0],["2010-08-25",7.519,7.9194,7.4146,7.902,240100.0],["2010-08-26",7.9107,8.0499,7.5713,7.58,217300.0],["2010-08-27",7.6757,7.9281,7.6148,7.9107,195900.0],["2010-08-30",7.8497,7.8846,7.4668,7.4929,206000.0],["2010-08-31",7.5103,7.6322,7.4146,7.4494,263000.0],["2010-09-01",7.6061,7.9542,7.5452,7.9542,277000.0],["2010-09-02",7.8846,7.902,7.6931,7.7801,225900.0],["2010-09-03",7.8846,7.9803,7.7279,7.9455,188100.0],["2010-09-07",7.8846,7.9803,7.6409,7.6931,332800.0],["2010-09-08",7.7366,8.0586,7.7105,7.9455,185600.0],["2010-09-09",8.076,8.076,7.6061,7.6931,235900.0],["2010-09-10",7.7018,7.7453,7.4929,7.5452,195700.0],["2010-09-13",7.667,8.0673,7.5974,8.0238,258500.0],["2010-09-14",8.0412,8.1108,7.7801,7.902,311300.0],["2010-09-15",7.8759,8.076,7.8236,7.9977,118300.0],["2010-09-16",7.9803,7.989,7.7453,7.7975,133900.0],["2010-09-17",7.9107,7.9977,7.7453,7.7888,265900.0],["2010-09-20",7.7888,8.2153,7.7453,8.2066,173900.0],["2010-09-21",8.2327,8.5372,8.1978,8.3806,230000.0],["2010-09-22",8.3284,8.3371,7.3363,7.4407,724300.0],["2010-09-23",7.4233,7.58,7.3102,7.4059,710000.0],["2010-09-24",7.5626,8.0412,7.5277,7.9281,392300.0],["2010-09-27",7.9542,8.0934,7.8062,7.841,141800.0],["2010-09-28",7.8671,8.0934,7.7975,8.0325,282500.0],["2010-09-29",7.9803,8.0847,7.9455,8.0325,191700.0],["2010-09-30",8.1021,8.1804,7.9716,7.9977,214400.0],["2010-10-01",8.0934,8.1456,7.8323,8.076,188500.0],["2010-10-04",8.0325,8.1804,7.9455,8.0673,186200.0],["2010-10-05",8.1804,8.5285,8.0412,8.4067,287600.0],["2010-10-06",8.3632,8.5808,8.2414,8.3893,174900.0],["2010-10-07",8.485,8.5198,8.2153,8.2762,123800.0],["2010-10-08",8.3023,8.4328,8.1195,8.3371,124700.0],["2010-10-11",8.311,8.4763,8.224,8.3458,95300.0],["2010-10-12",8.3371,8.4241,8.224,8.2936,114300.0],["2010-10-13",8.3632,8.7635,8.2675,8.5198,324600.0],["2010-10-14",8.4415,8.6852,8.398,8.633,228800.0],["2010-10-15",8.7461,8.7809,8.4328,8.485,250300.0],["2010-10-18",8.4937,8.7026,8.4328,8.6591,153200.0],["2010-10-19",8.5111,8.9028,8.5111,8.6678,209700.0],["2010-10-20",9.4336,9.8426,9.3553,9.5729,767300.0],["2010-10-21",9.6338,9.921,9.5293,9.6425,290100.0],["2010-10-22",9.7034,9.8426,9.5729,9.8426,218000.0],["2010-10-25",9.8775,9.9993,9.5816,9.6164,297900.0],["2010-10-26",9.5816,9.8339,9.5816,9.8339,421500.0],["2010-10-27",9.773,10.008,9.5903,9.9906,329800.0],["2010-10-28",10.0776,10.0776,9.7121,9.8775,239100.0],["2010-10-29",9.86,10.1124,9.7643,9.9297,199000.0],["2010-11-01",10.008,10.008,9.4771,9.5555,244400.0],["2010-11-02",9.7121,9.8426,9.5816,9.7991,173900.0],["2010-11-03",9.8426,10.1646,9.8426,10.1298,185400.0],["2010-11-04",10.2691,10.4344,10.182,10.2517,362400.0],["2010-11-05",10.2952,10.5998,10.1298,10.2168,222900.0],["2010-11-08",10.2081,10.2081,9.8426,9.9036,233800.0],["2010-11-09",9.8252,9.8687,9.5555,9.6164,167000.0],["2010-11-10",9.6512,10.1211,9.5642,10.0776,186000.0],["2010-11-11",9.921,10.1559,9.921,10.0254,303900.0],["2010-11-12",9.8774,9.9732,9.7121,9.773,108300.0],["2010-11-15",9.86,10.008,9.8078,9.8687,138800.0],["2010-11-16",9.7817,9.8165,9.6425,9.7208,180700.0],["2010-11-17",9.6773,9.8426,9.5729,9.6077,101600.0],["2010-11-18",9.7382,10.1298,9.7382,9.8078,162500.0],["2010-11-19",9.773,9.773,9.6164,9.6338,113200.0],["2010-11-22",9.5903,9.6251,9.3553,9.3988,148400.0],["2010-11-23",9.3553,9.364,9.0333,9.042,159000.0],["2010-11-24",9.042,9.1203,8.8505,9.0594,228200.0],["2010-11-26",8.9898,9.0246,8.8679,8.8767,74400.0],["2010-11-29",8.8505,8.9985,8.7635,8.807,192000.0],["2010-11-30",8.72,8.7809,8.5024,8.5547,210400.0],["2010-12-01",8.7809,8.8679,8.6939,8.7983,279200.0],["2010-12-02",8.8244,9.3553,8.8244,9.3466,870600.0],["2010-12-03",9.2509,9.451,9.129,9.3814,207400.0],["2010-12-06",9.3379,9.6425,9.277,9.5903,221000.0],["2010-12-07",9.7121,9.8339,9.6164,9.6599,191500.0],["2010-12-08",9.7208,9.9297,9.5468,9.8775,219600.0],["2010-12-09",9.9645,10.095,9.9036,9.9906,184500.0],["2010-12-10",10.0428,10.0428,9.7382,9.9906,140200.0],["2010-12-13",10.0341,10.0341,9.6077,9.6077,165900.0],["2010-12-14",9.6599,9.9384,9.5642,9.6512,215900.0],["2010-12-15",9.6077,10.0341,9.5816,9.7817,350500.0],["2010-12-16",9.8426,10.095,9.7556,10.0689,238300.0],["2010-12-17",10.1037,10.1733,9.9471,10.0428,411700.0],["2010-12-20",10.0689,10.2517,9.9993,10.095,337900.0],["2010-12-21",10.1646,10.8434,10.1037,10.7477,467000.0],["2010-12-22",10.739,11.6093,10.6346,11.4004,378900.0],["2010-12-23",11.4004,11.4004,10.9305,11.2002,234000.0],["2010-12-27",11.1393,11.383,10.9653,11.3134,65100.0],["2010-12-28",11.3134,11.6702,11.1393,11.5745,102200.0],["2010-12-29",11.6354,11.8616,11.5483,11.7833,166900.0],["2010-12-30",11.7398,12.0792,11.7398,11.9574,209600.0],["2010-12-31",11.8703,12.1314,11.8094,11.8181,172900.0],["2011-01-03",11.7137,12.1314,11.4787,11.879,244900.0],["2011-01-04",11.9574,12.0531,11.7572,12.0444,271700.0],["2011-01-05",11.4961,12.1836,11.3743,12.0966,362200.0],["2011-01-06",12.1401,12.3751,12.0357,12.3229,346200.0],["2011-01-07",12.3751,12.4186,12.0444,12.1488,438500.0],["2011-01-10",12.0531,12.758,12.0357,12.5666,372800.0],["2011-01-11",12.6275,12.6536,12.0096,12.1053,358700.0],["2011-01-12",12.2707,12.5317,11.9139,12.3316,176200.0],["2011-01-13",12.3577,12.3577,11.7398,11.792,237900.0],["2011-01-14",11.792,12.6188,11.5745,12.6188,500400.0],["2011-01-18",12.5056,12.7928,12.2707,12.7928,314700.0],["2011-01-19",12.7232,13.1322,12.4621,12.5317,966400.0],["2011-01-20",12.9321,13.4194,12.8711,12.9669,459900.0],["2011-01-21",13.0713,13.2367,12.7058,12.7145,333700.0],["2011-01-24",12.6536,12.7928,12.5317,12.6188,274300.0],["2011-01-25",12.5404,12.5491,12.2097,12.436,324500.0],["2011-01-26",12.4708,12.6971,12.2881,12.3838,183800.0],["2011-01-27",12.3664,12.6971,12.3055,12.5753,178400.0],["2011-01-28",12.5404,12.584,12.0966,12.1053,209600.0],["2011-01-31",12.1749,12.201,11.9052,11.9748,317500.0],["2011-02-01",12.1053,12.4708,12.0357,12.2794,274100.0],["2011-02-02",12.2097,12.3577,12.1314,12.1488,162800.0],["2011-02-03",12.0966,12.5491,12.0966,12.5056,306000.0],["2011-02-04",12.4795,12.5927,12.3751,12.5491,203200.0],["2011-02-07",12.5491,12.9147,12.5317,12.8885,220400.0],["2011-02-08",12.845,12.9147,12.5578,12.7406,148500.0],["2011-02-09",12.6536,12.7319,12.523,12.7145,180300.0],["2011-02-10",12.6101,12.7145,12.523,12.5927,263100.0],["2011-02-11",12.5404,13.0017,12.5317,12.8972,168200.0],["2011-02-14",12.8798,13.2715,12.8015,13.2715,414100.0],["2011-02-15",13.2192,13.4455,13.2105,13.2367,302900.0],["2011-02-16",13.2889,13.4542,13.1583,13.3846,196600.0],["2011-02-17",13.3759,13.4542,13.1757,13.3672,96500.0],["2011-02-18",13.4542,13.5761,13.3759,13.5761,162000.0],["2011-02-22",13.3324,13.4716,13.0539,13.3498,224000.0],["2011-02-23",13.3498,13.4368,13.0713,13.1148,189900.0],["2011-02-24",13.0452,13.1322,12.8973,13.0278,207700.0],["2011-02-25",13.0539,13.5586,12.9147,13.5499,155300.0],["2011-02-28",13.6109,13.9503,13.5761,13.8806,254500.0],["2011-03-01",13.9329,14.0895,13.8893,13.9155,321100.0],["2011-03-02",13.8806,13.9938,13.6805,13.8458,192400.0],["2011-03-03",14.0112,14.6465,13.9242,14.4463,241300.0],["2011-03-04",14.4463,14.5507,14.2113,14.3506,225200.0],["2011-03-07",14.4637,14.4985,13.7936,13.8545,232100.0],["2011-03-08",13.8632,14.3593,13.5586,14.133,232200.0],["2011-03-09",14.133,14.1939,13.9938,14.1156,125400.0],["2011-03-10",14.0373,14.0373,13.4977,13.5935,226300.0],["2011-03-11",13.489,13.6805,13.2889,13.5848,136300.0],["2011-03-14",13.4194,13.5325,13.2279,13.3585,96100.0],["2011-03-15",12.8973,13.4977,12.845,13.4542,160400.0],["2011-03-16",13.4368,13.5499,13.1061,13.2367,216000.0],["2011-03-17",13.4629,13.489,13.1931,13.3498,130400.0],["2011-03-18",13.5064,13.6196,13.4368,13.5673,341100.0],["2011-03-21",13.6805,13.8719,13.6283,13.8023,211900.0],["2011-03-22",13.811,13.9242,13.724,13.724,120900.0],["2011-03-23",13.6457,13.7153,13.3759,13.6892,141000.0],["2011-03-24",13.7588,13.7762,13.6544,13.7153,117400.0],["2011-03-25",13.7762,13.898,13.5325,13.5412,199000.0],["2011-03-28",13.5935,13.9416,13.5151,13.6022,191500.0],["2011-03-29",13.6196,13.9416,13.6196,13.8023,86200.0],["2011-03-30",13.8284,14.2984,13.7849,14.1939,128200.0],["2011-03-31",14.1417,14.4463,14.1417,14.3941,159600.0],["2011-04-01",14.4898,14.4898,14.1852,14.3506,94500.0],["2011-04-04",14.3593,14.6639,14.3593,14.603,97700.0],["2011-04-05",14.5594,14.7161,14.2113,14.3158,147100.0],["2011-04-06",14.4028,14.6552,14.2375,14.6378,107400.0],["2011-04-07",14.6639,14.7335,14.4289,14.6378,167400.0],["2011-04-08",14.7248,14.7248,14.3593,14.4028,86700.0],["2011-04-11",14.3767,14.5682,14.2549,14.2723,63700.0],["2011-04-12",14.1678,14.3419,13.8197,14.133,92700.0],["2011-04-13",14.2549,14.2723,13.9851,14.0547,118800.0],["2011-04-14",13.9329,14.046,13.8719,13.9938,162000.0],["2011-04-15",13.959,14.1504,13.7588,13.9938,95800.0],["2011-04-18",14.2723,14.3332,13.7675,13.7849,119700.0],["2011-04-19",13.8371,14.3419,13.315,13.3846,226200.0],["2011-04-20",13.5848,13.637,12.5317,13.3672,1599700.0],["2011-04-21",13.4281,13.4977,13.2715,13.4107,299300.0],["2011-04-25",13.3411,13.6109,13.2628,13.3237,151600.0],["2011-04-26",13.3498,13.5674,13.2105,13.4542,146600.0],["2011-04-27",13.4455,13.5586,13.3672,13.5586,199000.0],["2011-04-28",13.5064,14.0286,13.5064,14.0112,144000.0],["2011-04-29",14.0547,14.1243,13.8981,13.9851,181000.0],["2011-05-02",14.046,14.22,13.8981,13.9764,288000.0],["2011-05-03",13.9329,14.2287,13.6283,13.7414,163000.0],["2011-05-04",13.724,13.724,13.315,13.5412,224500.0],["2011-05-05",13.4194,13.6631,13.1931,13.3672,131900.0],["2011-05-06",13.5674,13.8197,13.4368,13.5412,154000.0],["2011-05-09",13.4977,13.6457,13.3063,13.4542,84000.0],["2011-05-10",13.5151,13.9416,13.4194,13.724,155700.0],["2011-05-11",13.6892,13.6979,13.3324,13.6022,154600.0],["2011-05-12",13.4977,13.8719,13.3846,13.7675,159200.0],["2011-05-13",13.724,13.7936,13.4455,13.4542,128000.0],["2011-05-16",13.3498,13.5064,13.2018,13.2802,102000.0],["2011-05-17",13.2105,13.5761,13.1235,13.402,140600.0],["2011-05-18",13.4194,13.5587,13.3324,13.4977,109100.0],["2011-05-19",13.5674,13.6109,13.2192,13.5499,104700.0],["2011-05-20",13.4629,13.5761,13.3237,13.4194,151300.0],["2011-05-23",13.1931,13.402,13.0713,13.0887,140400.0],["2011-05-24",13.1322,13.2454,12.8711,13.0887,149000.0],["2011-05-25",13.0365,13.3324,12.9756,13.1931,112500.0],["2011-05-26",13.1409,13.2889,12.9234,13.1148,105100.0],["2011-05-27",13.1931,13.3411,13.0626,13.1844,114200.0],["2011-05-31",13.3585,13.4977,13.1844,13.4977,215800.0],["2011-06-01",13.4542,13.5848,12.9843,13.0191,283000.0],["2011-06-02",13.0191,13.1496,12.845,12.8624,100500.0],["2011-06-03",12.6362,12.8363,12.4621,12.4708,231000.0],["2011-06-06",12.436,12.5404,12.0879,12.3142,283500.0],["2011-06-07",12.4273,12.6014,12.3664,12.4273,157100.0],["2011-06-08",12.349,12.5143,12.349,12.4447,128200.0],["2011-06-09",12.4882,12.5578,12.2097,12.4447,73500.0],["2011-06-10",12.4099,12.6188,12.1575,12.3751,136100.0],["2011-06-13",12.4534,12.6623,12.2968,12.3925,80500.0],["2011-06-14",12.5404,12.845,12.4273,12.6797,94500.0],["2011-06-15",12.5143,12.6362,12.2794,12.3838,100400.0],["2011-06-16",12.4447,12.8885,12.4447,12.8798,109600.0],["2011-06-17",12.9843,13.5151,12.8276,13.2367,345100.0],["2011-06-20",13.2279,13.4368,13.0626,13.3672,170700.0],["2011-06-21",13.4803,13.5412,13.2105,13.489,148800.0],["2011-06-22",13.4194,13.6805,13.3324,13.489,139200.0],["2011-06-23",13.3063,13.3498,12.8711,13.2105,169800.0],["2011-06-24",13.2541,13.2541,12.993,13.08,178500.0],["2011-06-27",13.0539,13.5238,13.0539,13.2976,88900.0],["2011-06-28",13.3237,13.4542,13.1148,13.4542,97200.0],["2011-06-29",13.5412,13.5848,13.2454,13.5586,78000.0],["2011-06-30",13.5935,13.6718,13.4629,13.5412,94000.0],["2011-07-01",13.5586,13.8284,13.5586,13.637,117600.0],["2011-07-05",13.5935,13.637,13.3585,13.5151,66300.0],["2011-07-06",13.4803,13.7675,13.4803,13.6979,79500.0],["2011-07-07",13.8197,14.0982,13.6457,13.8197,145300.0],["2011-07-08",13.5848,13.7588,13.5064,13.5499,51500.0],["2011-07-11",13.3585,13.6283,13.1148,13.1931,88300.0],["2011-07-12",13.167,13.6718,13.1148,13.5586,142800.0],["2011-07-13",13.637,13.7936,13.5935,13.6631,79500.0],["2011-07-14",13.724,13.8893,13.08,13.1409,127700.0],["2011-07-15",13.167,13.4281,13.0887,13.2715,166200.0],["2011-07-18",13.1235,13.2976,12.6449,12.9321,172100.0],["2011-07-19",12.8711,13.2454,12.8276,13.2367,81000.0],["2011-07-20",13.2541,13.7414,13.0974,13.5848,170100.0],["2011-07-21",13.7153,14.0982,13.7153,14.0547,202800.0],["2011-07-22",14.0982,14.1504,13.7849,14.1069,165200.0],["2011-07-25",13.9155,14.1417,13.724,13.9938,110600.0],["2011-07-26",13.9677,13.9938,13.4977,13.5935,94000.0],["2011-07-27",13.5325,13.5325,13.0974,13.1409,154800.0],["2011-07-28",13.1061,13.1931,12.8885,13.1235,137400.0],["2011-07-29",12.9669,13.2889,12.8102,13.2715,102200.0],["2011-08-01",13.4281,13.5935,13.2628,13.4455,123500.0],["2011-08-02",13.315,13.4629,12.9582,13.0887,160600.0],["2011-08-03",13.0626,13.2628,12.845,13.1844,200100.0],["2011-08-04",12.9756,13.08,12.3142,12.3142,499800.0],["2011-08-05",12.4708,12.5404,11.6963,12.0705,369000.0],["2011-08-08",11.6441,12.1401,10.8521,10.8608,325800.0],["2011-08-09",11.2525,11.7659,10.5388,11.7224,321500.0],["2011-08-10",11.3743,11.705,10.4518,10.4779,217500.0],["2011-08-11",10.5127,11.2525,10.3213,11.1654,228300.0],["2011-08-12",11.296,11.3569,10.8869,10.9914,216100.0],["2011-08-15",11.148,11.4526,11.061,11.4265,201300.0],["2011-08-16",11.2699,11.4613,11.0958,11.1654,118200.0],["2011-08-17",11.2612,11.4178,11.0349,11.1828,88300.0],["2011-08-18",10.7825,10.8086,10.1907,10.33,346200.0],["2011-08-19",10.2256,10.4605,9.8252,9.8513,308900.0],["2011-08-22",10.0863,10.1037,9.538,9.6251,198200.0],["2011-08-23",9.6686,9.9297,9.4771,9.921,392900.0],["2011-08-24",9.8949,10.1907,9.7643,10.1472,250700.0],["2011-08-25",10.3213,10.7999,9.8513,9.8513,360300.0],["2011-08-26",9.7469,10.182,9.6512,10.0689,209200.0],["2011-08-29",10.2256,10.8782,10.2256,10.8608,183400.0],["2011-08-30",10.7912,11.0088,10.6259,10.9131,163200.0],["2011-08-31",11.0088,11.0871,10.7651,11.0349,186000.0],["2011-09-01",11.0697,11.2699,10.5388,10.7129,257700.0],["2011-09-02",10.3735,11.5135,9.7382,9.8078,243400.0],["2011-09-06",9.4336,9.5729,8.9985,9.1986,446600.0],["2011-09-07",9.3988,9.7817,9.364,9.6164,392400.0],["2011-09-08",9.5729,9.6947,9.2944,9.451,404800.0],["2011-09-09",9.2944,9.4771,8.9463,9.1551,425200.0],["2011-09-12",8.9811,9.4597,8.9811,9.4249,246900.0],["2011-09-13",9.4771,9.8687,9.364,9.4684,347000.0],["2011-09-14",9.5903,9.7208,9.2857,9.5555,212100.0],["2011-09-15",9.6947,9.9906,9.5555,9.9906,270700.0],["2011-09-16",10.0776,10.1559,9.6425,9.9123,348300.0],["2011-09-19",9.6686,10.095,9.3292,9.3988,220100.0],["2011-09-20",9.4597,9.7382,9.3118,9.7208,385500.0],["2011-09-21",9.7469,9.8774,9.2161,9.3031,595900.0],["2011-09-22",9.042,9.4249,9.042,9.1812,327800.0],["2011-09-23",9.1986,9.4075,9.0594,9.2944,234600.0],["2011-09-26",9.4162,9.5816,9.1551,9.5206,214100.0],["2011-09-27",9.773,10.3213,9.3814,9.921,335300.0],["2011-09-28",9.9384,9.9384,9.3292,9.3292,273500.0],["2011-09-29",9.6251,10.0167,9.4858,10.0167,170100.0],["2011-09-30",9.7469,9.9384,9.5032,9.5206,236200.0],["2011-10-03",9.4162,9.6599,8.9376,8.9463,280700.0],["2011-10-04",8.9202,10.1298,8.8854,10.0689,363500.0],["2011-10-05",10.0341,10.1385,9.7382,10.008,196300.0],["2011-10-06",9.9471,10.4344,9.7991,10.3909,154400.0],["2011-10-07",10.3996,10.3996,9.6686,9.7034,239900.0],["2011-10-10",9.8862,10.4431,9.8862,10.3735,232900.0],["2011-10-11",10.2343,10.8434,10.2168,10.7651,209600.0],["2011-10-12",10.8957,10.8957,10.6259,10.6955,272800.0],["2011-10-13",10.5824,10.7825,10.33,10.7303,180000.0],["2011-10-14",10.8957,11.1915,10.6868,11.0001,225500.0],["2011-10-17",10.8521,10.8521,10.4866,10.5998,178500.0],["2011-10-18",10.6868,11.2873,10.5824,11.1393,359500.0],["2011-10-19",12.0705,12.0705,11.2525,11.8181,950400.0],["2011-10-20",11.8355,12.6101,11.705,12.5753,595800.0],["2011-10-21",12.6884,12.9321,12.523,12.8972,2248400.0],["2011-10-24",12.8798,13.2192,12.8624,13.1844,645000.0],["2011-10-25",13.0887,13.1235,12.6623,12.6797,443100.0],["2011-10-26",12.9408,13.2541,12.7493,13.0278,297100.0],["2011-10-27",13.2715,13.6892,13.2715,13.5935,546300.0],["2011-10-28",13.5151,13.5848,13.2715,13.3759,287400.0],["2011-10-31",13.08,13.315,12.845,13.0626,243800.0],["2011-11-01",12.4882,13.0017,12.4882,12.5753,383300.0],["2011-11-02",12.8711,13.2889,12.6797,13.2715,184400.0],["2011-11-03",13.489,13.489,12.9408,13.3498,211600.0],["2011-11-04",13.1409,13.3933,12.8886,13.0017,298600.0],["2011-11-07",12.9495,13.3672,12.9321,13.2715,318600.0],["2011-11-08",13.402,13.4803,12.9495,13.2628,1061300.0],["2011-11-09",12.8624,13.1235,12.6188,12.6188,420200.0],["2011-11-10",12.906,13.0017,12.7232,12.8885,136900.0],["2011-11-11",13.0278,13.2367,12.9582,13.1496,182500.0],["2011-11-14",13.0365,13.2279,12.7232,12.845,213400.0],["2011-11-15",12.758,13.0104,12.584,12.8537,403000.0],["2011-11-16",12.6797,13.1409,12.6188,12.7754,360300.0],["2011-11-17",12.7841,12.993,12.584,12.671,134500.0],["2011-11-18",12.7058,12.8711,12.6014,12.8189,127700.0],["2011-11-21",12.5666,12.7493,12.2097,12.3142,193800.0],["2011-11-22",12.3142,12.523,12.2358,12.3229,182500.0],["2011-11-23",12.201,12.2794,11.8094,11.8703,221000.0],["2011-11-25",11.8181,12.0531,11.7224,11.7311,75400.0],["2011-11-28",12.1662,12.2707,11.9748,12.2184,282600.0],["2011-11-29",12.2184,12.3838,12.0444,12.3577,192700.0],["2011-11-30",12.9234,13.2367,12.7841,13.0452,703400.0],["2011-12-01",13.0365,13.1757,12.7145,12.7841,292400.0],["2011-12-02",13.0017,13.228,12.993,13.1583,208700.0],["2011-12-05",13.3585,13.5935,13.2279,13.5761,235600.0],["2011-12-06",13.5673,13.7327,13.3585,13.7066,212300.0],["2011-12-07",13.5586,13.8023,13.1583,13.724,341200.0],["2011-12-08",13.5412,13.5412,13.0626,13.0713,184200.0],["2011-12-09",13.1583,13.7414,13.0713,13.6805,144600.0],["2011-12-12",13.4194,13.5412,13.2889,13.4803,235700.0],["2011-12-13",13.6457,13.7066,13.0626,13.167,154100.0],["2011-12-14",13.0887,13.2889,12.8886,12.906,218700.0],["2011-12-15",13.0974,13.2105,13.0017,13.167,229500.0],["2011-12-16",13.0974,13.402,12.9756,13.0191,798600.0],["2011-12-19",13.1583,13.3237,13.0626,13.2018,258100.0],["2011-12-20",13.4716,13.9242,13.4716,13.9242,312400.0],["2011-12-21",13.8545,14.3071,13.6544,14.2723,257800.0],["2011-12-22",14.2723,14.6117,14.2723,14.4898,280500.0],["2011-12-23",14.5769,14.5769,14.1852,14.2897,136300.0],["2011-12-27",14.3158,14.4898,14.1852,14.4115,131000.0],["2011-12-28",14.4376,14.6204,13.9851,14.0199,167200.0],["2011-12-29",14.1417,14.3941,14.0547,14.281,223500.0],["2011-12-30",14.2462,14.3245,14.0112,14.0547,194500.0],["2012-01-03",14.2897,14.6465,13.9067,13.9416,411300.0],["2012-01-04",13.6457,13.7675,13.2367,13.2715,661600.0],["2012-01-05",13.2105,13.6979,13.1931,13.6544,589100.0],["2012-01-06",13.6718,13.7501,13.315,13.5064,242900.0],["2012-01-09",13.6022,13.8371,13.4368,13.811,308700.0],["2012-01-10",13.9677,14.2026,13.7675,13.811,260300.0],["2012-01-11",13.7849,13.9938,13.5848,13.9416,145200.0],["2012-01-12",13.9677,14.0808,13.811,14.046,213000.0],["2012-01-13",13.8545,13.9938,13.7936,13.9155,170600.0],["2012-01-17",13.9938,14.2288,13.9068,13.9242,243200.0],["2012-01-18",13.9242,14.0373,13.5064,14.0373,219200.0],["2012-01-19",14.133,14.1939,13.8806,14.0286,228700.0],["2012-01-20",14.0112,14.7509,14.0112,14.7335,337700.0],["2012-01-23",14.7074,14.7944,14.5594,14.6987,277400.0],["2012-01-24",14.603,14.8205,14.3593,14.7944,148000.0],["2012-01-25",14.7335,15.1251,14.6639,14.9424,263600.0],["2012-01-26",15.0207,15.0207,14.1939,14.6204,284900.0],["2012-01-27",14.5246,14.6639,14.3767,14.5594,190500.0],["2012-01-30",14.368,14.5681,14.2984,14.4985,158200.0],["2012-01-31",14.6465,14.7944,14.4376,14.6552,185900.0],["2012-02-01",14.777,15.0903,14.6726,14.8988,382800.0],["2012-02-02",14.9424,15.2296,14.7248,15.0816,259800.0],["2012-02-03",15.2992,15.3862,15.0903,15.2121,269000.0],["2012-02-06",15.1338,15.1338,14.9163,15.012,111500.0],["2012-02-07",14.9772,15.1338,14.9424,15.012,296100.0],["2012-02-08",15.0381,15.1947,14.777,14.9946,94600.0],["2012-02-09",15.012,15.012,14.8118,14.9424,141400.0],["2012-02-10",14.7683,14.8814,14.6465,14.777,130200.0],["2012-02-13",14.9598,15.1164,14.5769,15.1077,162300.0],["2012-02-14",15.0381,15.1077,14.8031,15.099,214300.0],["2012-02-15",15.1512,15.2295,14.8901,14.9511,214100.0],["2012-02-16",14.9163,15.099,14.9075,15.0381,186500.0],["2012-02-17",15.099,15.1773,14.9424,15.012,123900.0],["2012-02-21",15.012,15.099,14.8205,14.925,106200.0],["2012-02-22",14.9163,14.9337,14.4898,14.4898,145900.0],["2012-02-23",14.5159,14.8466,14.4637,14.8031,97100.0],["2012-02-24",14.8118,14.8553,14.4115,14.5507,118600.0],["2012-02-27",14.3941,14.6639,14.2026,14.5682,230800.0],["2012-02-28",14.5768,14.8205,14.4115,14.6987,224000.0],["2012-02-29",14.7596,14.9772,14.4115,14.4115,213200.0],["2012-03-01",14.5246,14.8466,14.5159,14.5159,164500.0],["2012-03-02",14.5246,14.6465,14.2897,14.3941,190800.0],["2012-03-05",14.3071,14.6639,14.281,14.6378,139300.0],["2012-03-06",14.4289,14.5681,14.1852,14.3419,260800.0],["2012-03-07",14.4289,14.6552,14.2984,14.5333,115800.0],["2012-03-08",14.6378,14.7944,14.3854,14.7944,112800.0],["2012-03-09",14.8466,15.186,14.8118,15.0816,120000.0],["2012-03-12",15.099,15.1599,14.8814,15.099,63200.0],["2012-03-13",15.186,15.4471,15.0729,15.334,202700.0],["2012-03-14",15.2818,15.6038,15.2034,15.4297,125200.0],["2012-03-15",15.4993,15.7343,15.3514,15.6734,131800.0],["2012-03-16",15.7343,15.8996,15.4906,15.6908,282000.0],["2012-03-19",15.6473,16.0911,15.4732,15.9084,133700.0],["2012-03-20",15.7778,15.8735,15.5341,15.8561,94500.0],["2012-03-21",15.8996,15.9432,15.656,15.8561,78400.0],["2012-03-22",15.6734,15.6734,15.2731,15.5341,137100.0],["2012-03-23",15.5428,15.5515,15.2469,15.4906,158200.0],["2012-03-26",15.3862,15.8822,15.2818,15.8648,161900.0],["2012-03-27",15.8822,15.9693,15.7256,15.8561,144200.0],["2012-03-28",15.8474,16.0911,15.83,16.0215,130500.0],["2012-03-29",15.8561,16.0998,15.7952,16.0476,171500.0],["2012-03-30",16.1433,16.1433,15.9083,15.9693,222500.0],["2012-04-02",15.9432,16.1868,15.8387,16.152,133900.0],["2012-04-03",16.1259,16.1433,15.8213,15.9693,147100.0],["2012-04-04",15.8387,15.9171,15.4645,15.4819,176100.0],["2012-04-05",15.247,15.421,15.1947,15.3166,159600.0],["2012-04-09",15.012,15.1164,14.925,14.9424,142300.0],["2012-04-10",14.9685,15.0207,14.603,14.6813,222700.0],["2012-04-11",14.8988,14.9946,14.777,14.9598,132500.0],["2012-04-12",14.9511,15.1599,14.9511,15.0207,127700.0],["2012-04-13",14.9163,14.9772,14.4202,14.4811,182600.0],["2012-04-16",14.5246,14.7248,14.2984,14.5594,183900.0],["2012-04-17",14.7683,15.5341,14.7683,15.3514,338200.0],["2012-04-18",15.5777,15.5777,15.2121,15.2731,218100.0],["2012-04-19",15.3427,15.3601,14.8466,15.2644,276800.0],["2012-04-20",15.6125,15.6125,15.2905,15.4645,170800.0],["2012-04-23",15.2208,15.3775,15.0555,15.1599,106000.0],["2012-04-24",15.186,15.5689,15.186,15.5341,139600.0],["2012-04-25",15.6647,15.978,15.5777,15.8039,178900.0],["2012-04-26",15.7517,15.9606,15.6995,15.8996,84200.0],["2012-04-27",15.8474,16.1433,15.7691,16.1259,114800.0],["2012-04-30",16.1085,16.1085,15.8735,15.9258,131000.0],["2012-05-01",15.8822,16.3261,15.8126,15.8561,149000.0],["2012-05-02",15.7691,16.065,15.6212,16.0563,121300.0],["2012-05-03",15.9954,16.0563,15.4906,15.5341,150700.0],["2012-05-04",15.4645,15.4645,15.0642,15.2121,129400.0],["2012-05-07",15.1077,15.5341,15.0816,15.3862,72000.0],["2012-05-08",15.2382,15.6038,15.2382,15.508,94300.0],["2012-05-09",15.3427,15.3427,15.1164,15.1773,118000.0],["2012-05-10",15.2905,15.4819,15.1338,15.4645,125000.0],["2012-05-11",15.2731,15.5863,15.186,15.3253,79000.0],["2012-05-14",15.1338,15.3166,14.9859,14.9859,86000.0],["2012-05-15",15.012,15.2992,14.9772,15.2296,148000.0],["2012-05-16",15.2644,15.3949,15.0642,15.0816,51000.0],["2012-05-17",15.0903,15.1512,14.7422,14.8901,145200.0],["2012-05-18",14.8553,14.9337,14.6204,14.777,172900.0],["2012-05-21",14.8466,15.0816,14.6987,14.777,161300.0],["2012-05-22",14.7683,14.8553,14.5943,14.7596,188000.0],["2012-05-23",14.6117,14.9424,14.5333,14.9162,212000.0],["2012-05-24",14.9772,15.0903,14.7422,15.0903,82800.0],["2012-05-25",15.0468,15.1077,14.8814,15.0294,88000.0],["2012-05-29",15.1164,15.1164,14.7248,15.0033,110900.0],["2012-05-30",14.8466,14.9075,14.7944,14.8379,219800.0],["2012-05-31",14.8814,14.9511,14.7509,14.8466,240000.0],["2012-06-01",14.5594,14.8205,14.542,14.6117,285300.0],["2012-06-04",14.7074,14.7161,14.542,14.6204,164500.0],["2012-06-05",14.542,14.7161,14.5333,14.5856,205500.0],["2012-06-06",14.6204,14.7074,14.5159,14.6639,158300.0],["2012-06-07",14.8727,14.925,14.7161,14.7683,147200.0],["2012-06-08",14.6813,14.9598,14.6291,14.9424,118800.0],["2012-06-11",15.012,15.012,14.5682,14.5682,126900.0],["2012-06-12",14.6204,14.7074,14.4898,14.6291,156200.0],["2012-06-13",14.603,14.7857,14.5333,14.6378,172200.0],["2012-06-14",14.6813,15.1077,14.6639,14.9946,133500.0],["2012-06-15",14.9685,15.4732,14.8814,15.4036,600500.0],["2012-06-18",15.2557,15.6473,15.2208,15.4732,143800.0],["2012-06-19",15.5515,15.8561,15.4993,15.7778,209700.0],["2012-06-20",15.743,15.8822,15.6734,15.743,75700.0],["2012-06-21",15.8213,15.8822,15.334,15.3688,103200.0],["2012-06-22",15.569,16.1955,15.4906,16.0824,394900.0],["2012-06-25",16.0041,16.0128,15.6734,15.7952,140100.0],["2012-06-26",15.8822,16.0302,15.6995,15.9084,77100.0],["2012-06-27",15.9867,16.2826,15.8474,16.2652,124200.0],["2012-06-28",16.0563,16.387,15.8735,16.387,125100.0],["2012-06-29",16.5088,17.1615,16.4827,16.9788,258000.0],["2012-07-02",17.0658,17.266,16.796,16.9962,175800.0],["2012-07-03",17.0745,17.118,16.883,17.0136,57200.0],["2012-07-05",16.9004,17.0832,16.8656,16.9004,68300.0],["2012-07-06",16.7525,16.7612,16.6307,16.6394,70500.0],["2012-07-09",16.5958,16.6307,16.3696,16.4305,119700.0],["2012-07-10",16.6046,16.6046,16.2129,16.4392,112500.0],["2012-07-11",16.5175,16.5175,16.3348,16.4653,89600.0],["2012-07-12",16.3261,16.4914,16.2564,16.4392,98200.0],["2012-07-13",16.4479,16.8221,16.4044,16.7699,116800.0],["2012-07-16",16.7003,16.8743,16.6568,16.7177,75000.0],["2012-07-17",16.7873,17.0136,16.622,16.8569,97600.0],["2012-07-18",16.8395,17.1876,16.2913,17.0049,207900.0],["2012-07-19",17.1528,17.1789,16.944,16.9962,290100.0],["2012-07-20",16.8308,16.9962,16.7786,16.9266,181900.0],["2012-07-23",16.709,16.8047,16.622,16.7525,510300.0],["2012-07-24",16.7786,16.8134,16.6394,16.7525,141200.0],["2012-07-25",16.883,16.883,16.6133,16.6481,68300.0],["2012-07-26",16.9092,16.9701,16.6742,16.8482,98100.0],["2012-07-27",16.8743,17.2311,16.7177,17.1354,144400.0],["2012-07-30",17.0919,17.2311,16.9091,16.9701,49400.0],["2012-07-31",16.9266,17.118,16.9266,17.0136,102000.0],["2012-08-01",16.9875,17.1876,16.6568,16.6568,138200.0],["2012-08-02",16.622,16.7264,16.1694,16.5871,67800.0],["2012-08-03",16.7699,17.1354,16.0824,17.0832,104900.0],["2012-08-06",17.1615,17.2137,16.8221,17.1354,72700.0],["2012-08-07",17.1963,17.3965,17.0745,17.1093,132500.0],["2012-08-08",16.9527,17.2747,16.944,17.0658,49900.0],["2012-08-09",17.0919,17.1615,16.7438,16.7438,61200.0],["2012-08-10",16.7786,16.8482,16.6133,16.6568,208600.0],["2012-08-13",16.6742,16.8395,16.4479,16.8395,55900.0],["2012-08-14",16.8917,17.0136,16.8221,16.9614,125400.0],["2012-08-15",16.9353,17.1093,16.8395,16.9091,69600.0],["2012-08-16",16.9005,17.2137,16.7612,17.1528,129100.0],["2012-08-17",17.1528,17.353,17.0397,17.3443,70800.0],["2012-08-20",17.3008,17.3617,17.1789,17.3617,59300.0],["2012-08-21",17.3965,17.6576,17.2224,17.353,210700.0],["2012-08-22",17.353,17.4139,17.0571,17.1441,50600.0],["2012-08-23",17.1354,17.1354,16.6307,16.6742,91300.0],["2012-08-24",16.622,16.7525,16.4479,16.5349,97400.0],["2012-08-27",16.5698,16.7351,16.5175,16.6133,92300.0],["2012-08-28",16.6133,16.9266,16.5175,16.8395,235500.0],["2012-08-29",16.8743,17.1267,16.5871,17.031,83500.0],["2012-08-30",16.9875,16.9875,16.7699,16.7699,68900.0],["2012-08-31",16.883,16.9178,16.5784,16.6568,159700.0],["2012-09-04",16.6916,16.9353,16.5349,16.8743,134700.0],["2012-09-05",16.9788,17.1615,16.6481,16.8047,157400.0],["2012-09-06",16.883,17.3095,16.883,17.1963,139700.0],["2012-09-07",17.3182,17.5531,17.2311,17.5009,145500.0],["2012-09-10",17.527,17.5357,17.0745,17.1702,80300.0],["2012-09-11",17.2311,17.353,17.0223,17.2834,101400.0],["2012-09-12",17.3182,17.44,17.1963,17.4139,98000.0],["2012-09-13",17.4313,17.8838,17.2921,17.675,170000.0],["2012-09-14",17.7272,17.9012,17.3008,17.7359,171200.0],["2012-09-17",17.6837,17.9012,17.44,17.7098,75000.0],["2012-09-18",17.7098,17.8229,17.527,17.5967,85300.0],["2012-09-19",17.6837,17.7098,17.4139,17.44,84100.0],["2012-09-20",17.2921,17.4487,17.2398,17.4139,75900.0],["2012-09-21",17.6663,17.6837,17.2398,17.3443,389700.0],["2012-09-24",17.2747,17.5705,16.944,17.4052,141400.0],["2012-09-25",17.4748,17.6663,17.1441,17.1615,110500.0],["2012-09-26",17.2137,17.2834,16.8482,16.9788,104300.0],["2012-09-27",17.0745,17.2486,16.9005,17.1528,65100.0],["2012-09-28",17.0397,17.0571,16.8047,16.8134,111300.0],["2012-10-01",16.8482,16.9179,16.5872,16.6829,108600.0],["2012-10-02",16.7003,16.8743,16.5436,16.7438,72800.0],["2012-10-03",17.0049,17.0049,16.6133,16.6481,74000.0],["2012-10-04",16.6742,16.8395,16.5523,16.8395,60200.0],["2012-10-05",16.8743,17.118,16.8743,16.9614,66500.0],["2012-10-08",16.8917,17.0136,16.8482,16.944,44600.0],["2012-10-09",16.9701,17.0136,16.6742,16.8047,62800.0],["2012-10-10",16.7873,17.0397,16.622,16.8482,49200.0],["2012-10-11",16.9266,16.9614,16.7699,16.8482,29300.0],["2012-10-12",16.7873,16.7873,16.2303,16.2739,82200.0],["2012-10-15",16.3522,16.5175,16.2303,16.4566,86300.0],["2012-10-16",16.5088,16.5088,15.9432,15.9693,270100.0],["2012-10-17",17.5531,17.8316,16.9701,17.5967,544900.0],["2012-10-18",17.5967,17.9274,17.5967,17.7968,283500.0],["2012-10-19",17.6228,17.7359,17.3356,17.4574,138100.0],["2012-10-22",17.4487,17.5183,17.3182,17.4313,63000.0],["2012-10-23",17.3095,17.3704,17.0832,17.2137,126100.0],["2012-10-24",17.2572,17.2572,17.1093,17.205,52800.0],["2012-10-25",17.3443,17.3443,16.9788,17.1876,78300.0],["2012-10-26",17.2398,17.2573,17.0223,17.1615,109900.0],["2012-10-31",17.1963,17.1963,16.6394,17.0136,73500.0],["2012-11-01",17.0658,17.1006,16.7525,17.0571,97600.0],["2012-11-02",17.1354,17.1354,16.7438,16.7699,97100.0],["2012-11-05",16.7351,16.7351,16.4653,16.6655,85600.0],["2012-11-06",16.6655,16.9527,16.6655,16.9266,51700.0],["2012-11-07",16.7264,16.7264,16.2739,16.4392,195800.0],["2012-11-08",16.474,16.5436,16.0824,16.0911,149500.0],["2012-11-09",16.0476,16.2739,15.8822,15.9867,114900.0],["2012-11-12",15.9954,16.0563,15.8387,15.9344,158500.0],["2012-11-13",15.9344,16.0737,15.83,15.8387,141400.0],["2012-11-14",15.9258,15.9258,15.7082,15.7517,113000.0],["2012-11-15",15.7778,15.9606,15.7082,15.8996,105700.0],["2012-11-16",15.8561,15.9519,15.7256,15.743,214800.0],["2012-11-19",15.9171,16.0128,15.8039,16.0128,148900.0],["2012-11-20",15.9258,16.2652,15.8822,16.0215,62000.0],["2012-11-21",16.0911,16.1694,15.8474,15.891,77500.0],["2012-11-23",15.978,16.6307,15.8735,16.6046,74300.0],["2012-11-26",16.5175,16.6568,16.3783,16.5871,96200.0],["2012-11-27",16.561,16.6307,16.3348,16.3348,60800.0],["2012-11-28",16.2652,16.3522,16.0215,16.3174,87000.0],["2012-11-29",16.4914,16.6046,16.4305,16.6046,72600.0],["2012-11-30",16.6742,16.6742,16.4044,16.5611,103300.0],["2012-12-03",16.6742,16.6742,16.1346,16.2303,166500.0],["2012-12-04",16.1781,16.3522,15.9083,16.0737,138600.0],["2012-12-05",16.1085,16.2739,15.891,16.0563,99200.0],["2012-12-06",16.0998,16.0998,15.9171,15.978,80600.0],["2012-12-07",16.0824,16.0824,15.8822,15.9606,66500.0],["2012-12-10",16.0302,16.1085,15.8735,15.9258,117600.0],["2012-12-11",15.9519,16.0128,15.9258,15.9693,123300.0],["2012-12-12",16.1346,16.2216,16.0041,16.0824,225500.0],["2012-12-13",16.0476,16.2216,15.9432,16.0215,206200.0],["2012-12-14",15.978,16.0911,15.9171,16.0476,167000.0],["2012-12-17",16.0911,16.4479,16.0215,16.387,140200.0],["2012-12-18",16.3609,16.6568,16.1346,16.5349,140800.0],["2012-12-19",16.5175,16.7525,16.152,16.6481,125100.0],["2012-12-20",16.6394,16.8047,16.5523,16.6916,169400.0],["2012-12-21",16.5349,16.7003,16.4392,16.5262,814200.0],["2012-12-24",16.5871,16.622,16.4131,16.5871,82500.0],["2012-12-26",16.5784,16.5871,16.3522,16.3957,57100.0],["2012-12-27",16.3696,16.4218,15.9171,16.2565,102200.0],["2012-12-28",16.2129,16.4566,16.1781,16.2739,114000.0],["2012-12-31",16.239,16.4218,16.1085,16.3957,150900.0],["2013-01-02",16.7351,16.9527,16.5088,16.9004,806000.0],["2013-01-03",16.9004,17.3182,16.883,17.3095,114400.0],["2013-01-04",17.3791,17.5618,17.3008,17.5096,116400.0],["2013-01-07",17.3791,17.4139,17.2311,17.2573,63100.0],["2013-01-08",17.2572,17.3878,17.0658,17.205,99200.0],["2013-01-09",17.2834,17.3443,17.0223,17.1006,74500.0],["2013-01-10",17.1441,17.1876,17.0223,17.1267,81200.0],["2013-01-11",17.0919,17.0919,16.622,16.8656,202400.0],["2013-01-14",16.8308,17.0397,16.8308,16.9527,52600.0],["2013-01-15",16.8395,16.9179,16.7699,16.7873,210200.0],["2013-01-16",16.7873,18.1362,16.7873,17.9709,308700.0],["2013-01-17",18.084,18.5365,18.0231,18.3277,193700.0],["2013-01-18",18.3712,18.4495,18.0579,18.1797,95000.0],["2013-01-22",18.2406,18.5888,18.2406,18.4582,219200.0],["2013-01-23",18.5539,18.5539,18.3364,18.3886,134400.0],["2013-01-24",18.3799,18.4495,18.2406,18.4408,108000.0],["2013-01-25",18.4495,18.5626,18.2929,18.3886,144000.0],["2013-01-28",18.3625,18.6758,18.3451,18.6149,109900.0],["2013-01-29",18.5452,18.7454,18.5104,18.728,124300.0],["2013-01-30",18.6758,18.728,18.4843,18.6497,128300.0],["2013-01-31",18.6149,18.7976,18.5801,18.6845,133100.0],["2013-02-01",18.7019,19.0152,18.6236,18.728,130900.0],["2013-02-04",18.7193,18.8672,18.5278,18.7106,126500.0],["2013-02-05",18.7802,18.9456,18.7106,18.8237,83500.0],["2013-02-06",18.7106,18.902,18.6584,18.8324,67300.0],["2013-02-07",18.8324,18.963,18.6236,18.7106,69600.0],["2013-02-08",18.7802,18.8672,18.728,18.728,38500.0],["2013-02-11",18.7106,18.8411,18.6323,18.7802,46100.0],["2013-02-12",18.8324,18.9891,18.6671,18.9282,96300.0],["2013-02-13",18.9543,18.9978,18.6149,18.8759,87800.0],["2013-02-14",18.7715,18.8846,18.7454,18.7802,48000.0],["2013-02-15",18.902,19.0065,18.7367,18.8672,101100.0],["2013-02-19",18.9107,19.1457,18.7541,19.0239,78200.0],["2013-02-20",18.9804,19.1022,18.8237,18.8672,132200.0],["2013-02-21",18.8324,19.0413,18.7019,18.7193,82700.0],["2013-02-22",18.8585,18.9281,18.7106,18.9194,64700.0],["2013-02-25",19.0326,19.0326,18.6671,18.7106,167500.0],["2013-02-26",18.7628,18.8411,18.2929,18.2929,219700.0],["2013-02-27",18.2755,18.902,18.2232,18.7193,162700.0],["2013-02-28",18.6584,18.9891,18.6497,18.8933,117300.0],["2013-03-01",18.7106,19.3372,18.7106,19.2676,202900.0],["2013-03-04",19.1979,19.7636,19.1022,19.7027,161900.0],["2013-03-05",19.6853,20.103,19.6766,19.8071,132900.0],["2013-03-06",19.9028,20.016,19.8158,19.9725,87200.0],["2013-03-07",19.9202,20.19,19.8593,20.0682,144900.0],["2013-03-08",20.2509,20.4772,20.0073,20.3815,180400.0],["2013-03-11",20.3119,20.3728,19.8419,20.1639,111600.0],["2013-03-12",20.0595,20.2335,20.0595,20.0682,67200.0],["2013-03-13",20.0682,20.251,20.0073,20.1117,159700.0],["2013-03-14",20.19,20.4076,20.1813,20.3902,104600.0],["2013-03-15",20.4337,20.5642,20.2858,20.4772,298600.0],["2013-03-18",19.9377,20.3032,19.8854,20.2074,130800.0],["2013-03-19",20.3119,20.6165,20.1726,20.5207,166100.0],["2013-03-20",20.5903,20.747,20.512,20.6426,126300.0],["2013-03-21",20.4598,20.747,20.3554,20.6339,148500.0],["2013-03-22",20.6339,20.7905,20.5381,20.5816,130300.0],["2013-03-25",20.5904,20.834,20.4946,20.6078,99800.0],["2013-03-26",20.7644,20.7644,20.512,20.6513,93300.0],["2013-03-27",20.4946,20.6078,20.2858,20.5642,75400.0],["2013-03-28",20.599,20.6078,20.3293,20.3293,101400.0],["2013-04-01",20.2684,20.4076,19.929,20.0943,124700.0],["2013-04-02",20.2161,20.338,19.9551,20.0421,79300.0],["2013-04-03",20.0508,20.0508,19.6592,19.7201,88200.0],["2013-04-04",19.7897,20.0073,19.5721,19.9638,88600.0],["2013-04-05",19.6592,20.0769,19.5199,20.0769,111400.0],["2013-04-08",20.0421,20.0421,19.6853,19.9899,74900.0],["2013-04-09",19.9638,20.0856,19.7897,20.0247,98700.0],["2013-04-10",20.0247,20.3206,19.929,20.0073,132800.0],["2013-04-11",19.9202,20.1552,19.9115,19.9812,76700.0],["2013-04-12",19.8245,19.9028,19.4242,19.4764,161400.0],["2013-04-15",19.5634,19.5634,18.5539,18.8672,284600.0],["2013-04-16",20.016,21.5824,19.6157,21.2779,495400.0],["2013-04-17",21.2604,21.7565,20.8514,21.0603,219500.0],["2013-04-18",21.1473,21.3997,20.9907,21.1386,143200.0],["2013-04-19",21.156,21.4693,21.156,21.2953,168200.0],["2013-04-22",21.3823,21.4432,20.8427,20.9123,152900.0],["2013-04-23",21.0081,21.304,20.9559,21.2953,64900.0],["2013-04-24",21.2604,21.2952,20.9994,21.1821,59900.0],["2013-04-25",21.1995,21.2604,20.9036,20.921,93500.0],["2013-04-26",20.9036,20.9472,20.6426,20.7992,78400.0],["2013-04-29",20.9472,21.1038,20.8427,21.0603,56900.0],["2013-04-30",20.982,21.2169,20.8601,21.1212,91400.0],["2013-05-01",20.9994,21.2343,20.5207,20.6252,215400.0],["2013-05-02",20.66,20.9733,20.6078,20.7731,83000.0],["2013-05-03",20.9646,21.3301,20.6948,20.9558,122100.0],["2013-05-06",20.9994,21.5389,20.8862,21.4345,82500.0],["2013-05-07",21.4171,21.9741,21.3649,21.9741,119500.0],["2013-05-08",21.8783,21.8783,21.4084,21.5389,114300.0],["2013-05-09",21.4432,21.5389,21.2691,21.3301,97100.0],["2013-05-10",21.2953,21.7217,21.2343,21.6956,73000.0],["2013-05-13",21.7217,22.1307,21.7217,21.9393,143800.0],["2013-05-14",22.035,22.5223,21.9915,22.5223,181500.0],["2013-05-15",22.5223,22.7747,22.4092,22.531,175800.0],["2013-05-16",22.531,22.8443,22.4353,22.6703,110600.0],["2013-05-17",22.679,22.8095,22.4962,22.6964,101500.0],["2013-05-20",22.5571,22.8878,22.4614,22.7747,107700.0],["2013-05-21",22.7399,22.8182,22.5919,22.6877,85800.0],["2013-05-22",22.6877,22.8356,22.0176,22.1568,86900.0],["2013-05-23",22.0959,22.2264,21.887,22.0437,171700.0],["2013-05-24",21.9392,22.2699,21.9044,22.1829,38900.0],["2013-05-28",22.5136,22.8269,22.3396,22.6442,141000.0],["2013-05-29",22.122,22.3222,21.9131,22.1133,130600.0],["2013-05-30",22.122,22.2786,22.0089,22.2525,73900.0],["2013-05-31",22.0872,22.1829,21.8,21.8435,90200.0],["2013-06-03",21.8,22.3048,21.7565,22.27,191600.0],["2013-06-04",22.27,22.4179,21.8783,22.0176,94900.0],["2013-06-05",21.9393,22.122,21.7304,21.8957,96000.0],["2013-06-06",21.8609,22.0698,21.6695,22.0524,74600.0],["2013-06-07",22.2613,22.4092,22.0263,22.1916,44100.0],["2013-06-10",22.2612,22.3657,22.1481,22.2787,64600.0],["2013-06-11",22.0002,22.0698,21.7826,21.9218,126100.0],["2013-06-12",22.1133,22.1133,21.713,21.8261,190400.0],["2013-06-13",21.7739,21.8435,21.6695,21.8174,103200.0],["2013-06-14",21.7217,21.7913,21.6172,21.6172,172700.0],["2013-06-17",21.8,21.9218,21.6695,21.7304,110100.0],["2013-06-18",21.8,22.0176,21.6695,21.9305,136900.0],["2013-06-19",21.8783,21.9219,21.6956,21.7478,66400.0],["2013-06-20",21.5476,21.8783,21.5476,21.626,94400.0],["2013-06-21",21.7304,21.8087,21.5302,21.7565,248900.0],["2013-06-24",21.565,21.9567,20.8514,21.5998,169500.0],["2013-06-25",21.7826,22.1655,21.6869,21.9393,187900.0],["2013-06-26",22.0611,22.1307,21.9044,21.9305,67200.0],["2013-06-27",22.1046,22.3483,21.9305,22.2787,85600.0],["2013-06-28",22.1568,22.4701,22.0089,22.3744,216500.0],["2013-07-01",22.444,23.2098,22.444,23.1141,89100.0],["2013-07-02",23.088,23.7842,23.088,23.3752,95700.0],["2013-07-03",23.2446,23.3317,23.1489,23.2708,87200.0],["2013-07-05",23.6101,23.9321,23.4535,23.9234,68500.0],["2013-07-08",23.9408,24.2106,23.8538,24.1236,109900.0],["2013-07-09",24.2106,24.2106,23.6885,23.906,137800.0],["2013-07-10",23.819,23.8538,23.5318,23.6885,92600.0],["2013-07-11",23.8103,23.8364,23.2446,23.3665,82300.0],["2013-07-12",23.4013,23.9147,23.4013,23.7929,70600.0],["2013-07-15",23.8799,23.9321,23.7059,23.9321,84000.0],["2013-07-16",23.9321,23.9757,23.2185,23.7668,134500.0],["2013-07-17",24.2802,24.3673,23.3317,23.967,243000.0],["2013-07-18",24.4804,25.3594,24.4108,25.0548,245000.0],["2013-07-19",25.0548,25.194,24.7763,24.9765,159400.0],["2013-07-22",25.02,25.2027,24.9329,25.1418,92100.0],["2013-07-23",25.1766,25.4725,24.9155,25.3855,74900.0],["2013-07-24",25.4377,25.6901,25.194,25.2462,100100.0],["2013-07-25",25.1244,25.4551,25.02,25.3507,135600.0],["2013-07-26",25.1331,25.3594,24.9678,25.0809,72900.0],["2013-07-29",24.8894,25.0374,24.4195,24.5413,94000.0],["2013-07-30",24.6893,25.0548,24.4804,24.6196,95400.0],["2013-07-31",24.6719,25.2201,24.6197,24.785,100800.0],["2013-08-01",24.8459,25.1853,24.8111,25.0896,79900.0],["2013-08-02",24.9155,25.2985,24.7937,25.0983,60000.0],["2013-08-05",25.0548,25.4116,24.8894,25.1679,96600.0],["2013-08-06",25.0374,25.0635,24.7067,24.8546,52600.0],["2013-08-07",24.8024,24.8372,24.4543,24.8024,46300.0],["2013-08-08",24.9591,24.9591,24.6632,24.7937,77300.0],["2013-08-09",24.785,24.9155,24.6284,24.7676,61100.0],["2013-08-12",24.6109,24.9677,24.6109,24.959,37700.0],["2013-08-13",24.9068,25.3159,24.7763,25.1853,57100.0],["2013-08-14",25.2114,25.3507,25.0113,25.0287,90900.0],["2013-08-15",24.7241,24.8198,23.5753,24.6719,141600.0],["2013-08-16",24.7067,25.0461,23.4013,24.785,141200.0],["2013-08-19",24.6893,24.8285,24.3847,24.4021,52600.0],["2013-08-20",24.376,24.9416,24.376,24.872,39800.0],["2013-08-21",24.7415,25.0548,24.5152,24.7415,111800.0],["2013-08-22",24.7415,25.1418,24.6545,25.0722,73700.0],["2013-08-23",25.0113,25.0983,24.7328,24.8981,49500.0],["2013-08-26",25.3942,25.5595,24.9852,25.3159,225600.0],["2013-08-27",25.0635,25.0635,24.4891,24.4978,103300.0],["2013-08-28",24.4282,24.6284,24.3673,24.463,68600.0],["2013-08-29",24.4456,24.7676,24.4021,24.5413,64000.0],["2013-08-30",24.5413,24.6022,24.2628,24.3238,176700.0],["2013-09-03",24.5587,24.9591,23.8451,24.2715,135200.0],["2013-09-04",24.228,24.5152,24.1149,24.4282,137100.0],["2013-09-05",24.4456,24.7676,24.4456,24.6632,47300.0],["2013-09-06",24.7589,25.2027,24.3673,24.9416,142300.0],["2013-09-09",24.9242,25.2375,24.9155,25.1244,147200.0],["2013-09-10",25.2549,25.751,25.1244,25.7075,154100.0],["2013-09-11",25.6727,25.9686,25.5856,25.8641,131500.0],["2013-09-12",25.8467,26.0556,25.664,25.751,93100.0],["2013-09-13",25.8989,26.0208,25.6205,26.0034,171500.0],["2013-09-16",26.1078,26.2557,25.7162,25.7945,132100.0],["2013-09-17",25.7858,26.2209,25.6204,26.0991,114500.0],["2013-09-18",26.0556,26.2644,25.5769,25.5856,120000.0],["2013-09-19",25.6204,25.7162,25.194,25.3246,120700.0],["2013-09-20",25.4551,25.8554,25.4116,25.6727,339200.0],["2013-09-23",25.6379,25.6814,25.4029,25.4812,94800.0],["2013-09-24",25.4638,26.0121,25.4638,25.6901,102300.0],["2013-09-25",25.6465,26.0991,25.5943,25.8902,52300.0],["2013-09-26",25.8902,26.0382,25.4812,25.6901,50600.0],["2013-09-27",25.4986,25.8815,25.2811,25.7249,65600.0],["2013-09-30",25.4986,25.9686,25.4116,25.9424,105800.0],["2013-10-01",25.9424,26.63,25.7771,26.63,104600.0],["2013-10-02",26.4733,26.4733,26.1339,26.3254,125300.0],["2013-10-03",26.3254,26.4907,26.0469,26.2731,80500.0],["2013-10-04",26.2035,26.5081,26.2035,26.2644,98100.0],["2013-10-07",26.0904,26.0904,25.8902,26.0643,55300.0],["2013-10-08",26.0817,26.0817,25.6553,25.8815,125800.0],["2013-10-09",25.8989,26.247,25.8902,26.0295,102200.0],["2013-10-10",26.3167,26.8562,26.2992,26.7866,82900.0],["2013-10-11",26.6387,27.7874,26.6387,27.7178,125500.0],["2013-10-14",27.361,27.7613,27.1173,27.7004,76000.0],["2013-10-15",27.5698,27.8222,27.4393,27.5176,175800.0],["2013-10-16",27.5959,27.8135,26.5516,27.1608,160500.0],["2013-10-17",26.717,27.3436,26.5429,27.3349,219400.0],["2013-10-18",27.6395,27.6917,27.0564,27.1608,179400.0],["2013-10-21",27.1347,27.1956,26.9432,26.9781,91900.0],["2013-10-22",26.9955,27.1869,26.8649,27.1173,102400.0],["2013-10-23",27.0564,27.3262,26.8649,27.2739,146500.0],["2013-10-24",27.2913,27.3697,27.0477,27.2043,46700.0],["2013-10-25",27.3001,27.4654,26.5951,27.1608,63300.0],["2013-10-28",27.0912,27.3871,26.9781,27.3088,96400.0],["2013-10-29",27.3,27.4045,27.0042,27.4045,43500.0],["2013-10-30",27.3349,27.5176,26.9432,27.0129,104700.0],["2013-10-31",26.9955,27.2739,26.8823,26.9781,112300.0],["2013-11-01",26.891,27.3088,26.5081,26.9868,210100.0],["2013-11-04",27.1695,27.4306,26.8301,27.3523,100200.0],["2013-11-05",27.2043,27.4045,26.1078,27.3088,92200.0],["2013-11-06",27.4741,27.4741,27.1086,27.2826,45800.0],["2013-11-07",27.3958,27.4219,26.9084,26.9955,99700.0],["2013-11-08",26.9781,28.2399,26.3254,28.0833,120400.0],["2013-11-11",28.1181,28.1181,27.5089,27.5872,314900.0],["2013-11-12",27.5611,27.8483,27.2304,27.535,293400.0],["2013-11-13",27.3871,27.8744,27.1695,27.8483,341000.0],["2013-11-14",27.77,27.9701,27.3958,27.8396,129200.0],["2013-11-15",27.7961,27.857,27.3871,27.5176,112500.0],["2013-11-18",27.6569,27.8396,27.3523,27.5524,45100.0],["2013-11-19",27.4828,27.7613,27.2217,27.361,103100.0],["2013-11-20",27.4741,27.4828,27.126,27.2391,87600.0],["2013-11-21",27.3697,27.9789,27.3697,27.9702,107900.0],["2013-11-22",28.0225,28.4325,27.7433,28.3104,83300.0],["2013-11-25",28.4238,28.7379,28.3017,28.5023,59800.0],["2013-11-26",28.5372,28.5372,28.1795,28.3017,128300.0],["2013-11-27",28.354,28.5111,28.1534,28.4325,105700.0],["2013-11-29",28.607,28.607,28.2755,28.3976,64000.0],["2013-12-02",28.4151,28.5372,27.9265,28.0748,105700.0],["2013-12-03",28.0748,28.197,27.6037,27.6299,157100.0],["2013-12-04",27.5776,27.9876,27.342,27.4903,87000.0],["2013-12-05",27.4816,27.5688,27.2199,27.4292,92700.0],["2013-12-06",27.6561,28.197,27.4031,27.8567,118100.0],["2013-12-09",27.9527,28.1097,27.4031,27.5427,151600.0],["2013-12-10",27.4205,27.5514,27.0018,27.1762,113000.0],["2013-12-11",27.2722,27.3507,26.9232,27.0454,238500.0],["2013-12-12",27.0977,27.4903,26.8883,26.9843,105100.0],["2013-12-13",27.0628,27.0715,26.6266,26.6441,135000.0],["2013-12-16",26.6964,27.4118,26.5219,27.3856,236700.0],["2013-12-17",27.4118,27.4641,26.9494,27.0715,147600.0],["2013-12-18",27.1762,27.6124,26.8622,27.6037,157000.0],["2013-12-19",27.499,27.6997,27.4031,27.4118,123300.0],["2013-12-20",27.5427,28.2755,27.4903,28.0923,625700.0],["2013-12-23",28.3104,29.0083,28.0836,29.0083,193000.0],["2013-12-24",28.9473,29.1043,28.7641,28.8164,50900.0],["2013-12-26",29.0083,29.0083,28.6507,28.8164,68500.0],["2013-12-27",28.9385,28.956,28.5634,28.7466,80200.0],["2013-12-30",28.6768,28.799,28.5023,28.5372,39500.0],["2013-12-31",28.6245,28.7641,28.354,28.3802,90600.0],["2014-01-02",28.354,28.4849,27.6997,27.7957,147900.0],["2014-01-03",27.7957,28.0399,27.7346,27.8916,70100.0],["2014-01-06",27.9178,27.9178,27.4031,27.438,99200.0],["2014-01-07",27.438,27.8742,27.4292,27.499,112900.0],["2014-01-08",27.4292,27.6648,27.2635,27.3943,120000.0],["2014-01-09",27.5601,27.848,27.438,27.8306,132900.0],["2014-01-10",27.6997,27.9091,27.5252,27.6386,95800.0],["2014-01-13",27.5252,27.7695,27.0541,27.185,112800.0],["2014-01-14",27.3333,27.342,26.9232,27.0715,139600.0],["2014-01-15",27.2199,27.3333,27.0977,27.2024,130600.0],["2014-01-16",27.2199,27.2199,26.7662,27.0628,108900.0],["2014-01-17",26.9843,27.3246,26.9843,27.1762,62100.0],["2014-01-21",27.3856,28.1359,27.3158,28.04,157300.0],["2014-01-22",29.462,30.3955,28.2232,30.0989,437000.0],["2014-01-23",30.5351,30.6572,30.0727,30.2559,256100.0],["2014-01-24",30.0204,30.3955,29.7935,30.1512,256100.0],["2014-01-27",30.3781,30.5264,29.4969,29.5231,177700.0],["2014-01-28",29.4882,29.7674,29.2352,29.4358,139000.0],["2014-01-29",29.1654,29.5056,28.6245,28.7728,133600.0],["2014-01-30",28.8949,29.3311,28.6506,28.9473,120900.0],["2014-01-31",28.4849,28.8949,28.4413,28.4762,135400.0],["2014-02-03",28.3278,29.0083,27.6997,27.9004,270000.0],["2014-02-04",27.9702,28.5547,27.5776,28.1621,161700.0],["2014-02-05",28.0746,28.2933,27.9347,28.2146,161300.0],["2014-02-06",28.2408,28.5382,28.1009,28.4769,96200.0],["2014-02-07",28.5382,28.7918,28.442,28.7131,144400.0],["2014-02-10",28.7131,28.818,28.3195,28.7218,145800.0],["2014-02-11",28.818,29.509,28.3632,29.4303,120400.0],["2014-02-12",29.5352,29.8938,29.3428,29.8151,211200.0],["2014-02-13",29.5702,30.0687,29.1679,29.8676,130800.0],["2014-02-14",29.8326,30.1387,29.5614,29.9987,77400.0],["2014-02-18",30.025,30.5322,29.8588,30.2874,162400.0],["2014-02-19",30.1999,30.2611,29.6314,29.7801,306000.0],["2014-02-20",29.8151,30.0425,29.5614,29.9375,193800.0],["2014-02-21",30.0949,30.3836,29.8938,30.2086,231300.0],["2014-02-24",30.2611,30.9171,30.2611,30.6547,217900.0],["2014-02-25",30.7421,30.8296,30.5847,30.7159,220800.0],["2014-02-26",30.8558,31.2232,30.6809,31.022,107500.0],["2014-02-27",31.0395,31.162,30.6984,31.1532,92000.0],["2014-02-28",31.2582,32.0366,30.8296,31.5555,173700.0],["2014-03-03",31.2669,31.2669,30.9346,31.0832,172000.0],["2014-03-04",31.3894,32.4214,31.3894,32.194,228400.0],["2014-03-05",32.159,32.5088,31.7829,32.1153,90800.0],["2014-03-06",32.2552,32.6663,31.9928,32.2552,165500.0],["2014-03-07",31.5905,32.5438,31.5905,32.1503,149700.0],["2014-03-10",32.0366,32.3252,31.8966,32.0803,94800.0],["2014-03-11",32.1503,32.159,31.6255,31.9229,124900.0],["2014-03-12",31.8004,32.0803,31.4243,32.054,86200.0],["2014-03-13",32.1415,32.2989,31.8791,32.0191,164000.0],["2014-03-14",32.0103,32.5001,32.0103,32.3602,109500.0],["2014-03-17",32.4826,33.0598,32.4826,32.7187,143100.0],["2014-03-18",32.7625,33.4009,32.7012,33.3309,214000.0],["2014-03-19",33.4097,34.0919,33.2872,33.4796,379400.0],["2014-03-20",33.4797,34.1968,33.1998,33.7945,222800.0],["2014-03-21",33.847,34.1706,33.0948,33.1036,583300.0],["2014-03-24",33.2523,33.5146,32.6313,32.815,112300.0],["2014-03-25",32.9899,33.1386,32.6051,32.7975,152600.0],["2014-03-26",33.0861,33.296,32.6663,32.7187,353500.0],["2014-03-27",32.8062,32.9287,32.2902,32.4564,142200.0],["2014-03-28",32.4301,33.0861,32.1765,32.2202,155700.0],["2014-03-31",32.3601,32.9811,32.054,32.7887,147800.0],["2014-04-01",33.0948,33.9869,32.2727,33.9607,241000.0],["2014-04-02",34.1094,34.2318,33.3485,33.9519,109300.0],["2014-04-03",33.9082,33.9782,33.5671,33.9169,117100.0],["2014-04-04",34.1094,34.1181,33.0249,33.1473,191200.0],["2014-04-07",33.1123,33.4359,32.3077,33.0423,140300.0],["2014-04-08",33.0686,33.4097,32.7187,32.9286,91800.0],["2014-04-09",32.9287,33.1736,32.2115,32.4826,164600.0],["2014-04-10",32.5001,32.5001,30.8733,30.9958,274500.0],["2014-04-11",30.6634,31.2319,30.1474,30.4186,261600.0],["2014-04-14",30.8471,31.0833,30.1037,30.436,369900.0],["2014-04-15",30.4535,30.8821,29.0979,30.3048,241900.0],["2014-04-16",30.6897,31.1182,30.4973,30.8646,159300.0],["2014-04-17",30.7946,31.1182,30.6897,30.9171,158200.0],["2014-04-21",30.9433,30.9783,30.611,30.6984,92600.0],["2014-04-22",30.7684,30.987,30.3836,30.8471,117600.0],["2014-04-23",30.8558,31.1445,30.8121,30.9346,134900.0],["2014-04-24",31.1357,31.2844,30.3661,30.4186,152900.0],["2014-04-25",30.2611,30.3398,29.7538,29.8588,116900.0],["2014-04-28",29.9725,30.2086,29.369,29.6664,120200.0],["2014-04-29",29.7451,30.1212,29.5002,29.5964,187900.0],["2014-04-30",29.5702,30.2786,29.2028,30.2349,283000.0],["2014-05-01",30.1387,30.3923,29.3953,29.8326,428000.0],["2014-05-02",29.885,30.6284,29.6751,30.0162,180200.0],["2014-05-05",29.7364,29.9025,29.2903,29.7976,95200.0],["2014-05-06",29.6314,30.5585,29.5352,29.6926,216400.0],["2014-05-07",29.7102,30.3326,29.4559,29.9206,147100.0],["2014-05-08",29.9732,30.3326,29.4647,29.6751,129800.0],["2014-05-09",29.5348,30.1573,29.342,30.0345,93300.0],["2014-05-12",30.28,30.9375,30.0345,30.6833,258800.0],["2014-05-13",30.6307,30.6482,30.3589,30.4816,189100.0],["2014-05-14",30.4203,30.4203,29.4735,29.605,210300.0],["2014-05-15",29.3858,29.6313,28.7283,29.342,147100.0],["2014-05-16",29.2631,29.4822,29.079,29.4209,131800.0],["2014-05-19",29.2455,30.017,29.2455,29.9732,75600.0],["2014-05-20",29.8504,29.8504,29.1316,29.3332,177700.0],["2014-05-21",29.4033,29.8504,29.2455,29.5261,343400.0],["2014-05-22",29.5173,29.7189,29.1228,29.4998,114900.0],["2014-05-23",29.5611,29.8943,29.4384,29.8066,87400.0],["2014-05-27",30.0784,30.2011,29.7891,30.0608,177100.0],["2014-05-28",29.9469,29.9469,29.64,29.7628,126600.0],["2014-05-29",29.8943,30.1573,29.6488,29.9907,108300.0],["2014-05-30",30.0784,30.4553,30.0696,30.2625,148200.0],["2014-06-02",30.28,31.183,30.1047,31.0865,202600.0],["2014-06-03",30.8323,31.4898,30.6482,30.8323,354400.0],["2014-06-04",30.7008,31.3671,30.7008,31.1304,199100.0],["2014-06-05",31.1479,32.0421,31.069,32.007,130200.0],["2014-06-06",32.2262,32.647,31.8317,32.4892,135700.0],["2014-06-09",32.5418,33.2168,32.3928,33.1029,117600.0],["2014-06-10",32.796,33.2694,32.647,32.8749,75900.0],["2014-06-11",32.7785,32.9188,32.4103,32.6645,93200.0],["2014-06-12",32.5769,32.8223,32.3226,32.7171,130700.0],["2014-06-13",32.8837,33.1555,32.4103,32.5418,92200.0],["2014-06-16",32.5856,32.5856,31.9544,32.1473,171100.0],["2014-06-17",32.156,33.1291,31.9895,33.1116,157800.0],["2014-06-18",33.0503,33.7954,32.8311,33.7604,174700.0],["2014-06-19",33.7516,33.8831,33.3396,33.8568,137100.0],["2014-06-20",34.111,34.2776,33.8568,34.225,635400.0],["2014-06-23",34.225,34.2951,33.8831,33.9269,285200.0],["2014-06-24",33.8393,34.2951,33.7253,33.7516,229400.0],["2014-06-25",33.5499,33.9883,33.0327,33.9094,127000.0],["2014-06-26",33.9006,34.076,33.6113,34.0321,72900.0],["2014-06-27",33.7516,34.5757,33.6727,34.5318,250600.0],["2014-06-30",34.4179,34.9351,34.1286,34.6107,248600.0],["2014-07-01",34.6633,35.1542,34.4617,34.7685,244500.0],["2014-07-02",34.7861,34.9702,34.1198,34.225,172000.0],["2014-07-03",34.3828,34.8825,34.2337,34.8474,121300.0],["2014-07-07",34.6896,34.6896,34.3477,34.4003,103300.0],["2014-07-08",34.26,34.6808,33.699,33.8217,239500.0],["2014-07-09",33.8042,34.1899,33.7691,33.8217,111200.0],["2014-07-10",33.322,33.6113,32.9451,33.2782,146900.0],["2014-07-11",33.1292,33.3133,32.8223,33.0327,155400.0],["2014-07-14",33.3834,33.4448,32.8925,32.9538,121200.0],["2014-07-15",32.8223,33.6727,32.6295,33.4185,194800.0],["2014-07-16",33.1818,33.2256,31.9194,32.533,234800.0],["2014-07-17",32.4103,32.533,31.4372,31.6038,168500.0],["2014-07-18",31.6388,32.8399,31.6388,32.6733,234500.0],["2014-07-21",32.5243,32.8048,32.1911,32.5856,271600.0],["2014-07-22",32.7434,32.9012,32.2437,32.4366,176400.0],["2014-07-23",32.4717,32.6032,32.2525,32.4454,174900.0],["2014-07-24",32.1999,33.059,32.1999,32.5155,140400.0],["2014-07-25",32.2262,32.5769,32.0596,32.4278,137000.0],["2014-07-28",32.5155,32.6382,32.3051,32.4454,240300.0],["2014-07-29",32.4454,32.6207,32.3314,32.4366,85200.0],["2014-07-30",32.6382,32.9801,32.4366,32.9275,107300.0],["2014-07-31",32.533,33.0766,32.3577,32.4366,222200.0],["2014-08-01",32.4191,32.6908,31.2969,31.4284,245100.0],["2014-08-04",31.5687,31.5687,30.6219,31.1567,149600.0],["2014-08-05",30.9287,31.3846,30.7534,31.332,105200.0],["2014-08-06",31.1123,31.947,31.0772,31.5165,83100.0],["2014-08-07",31.5868,31.6044,30.796,31.042,119000.0],["2014-08-08",31.0772,31.4111,30.9981,31.2178,137800.0],["2014-08-11",31.3232,31.6483,30.9278,31.2441,73500.0],["2014-08-12",31.086,31.2617,30.84,31.0948,82200.0],["2014-08-13",31.209,31.4726,31.0948,31.3759,75300.0],["2014-08-14",31.5604,31.6922,31.0157,31.042,109100.0],["2014-08-15",31.4023,31.4814,30.5149,30.9366,205300.0],["2014-08-18",31.2529,31.5516,31.1387,31.5516,98800.0],["2014-08-19",31.5517,31.7186,31.2881,31.3496,60300.0],["2014-08-20",31.2002,31.3056,30.7521,31.2002,261800.0],["2014-08-21",31.1738,31.9119,30.8136,31.6922,116100.0],["2014-08-22",31.6044,31.8504,31.3232,31.6395,102600.0],["2014-08-25",31.7801,31.8328,31.3496,31.5429,183600.0],["2014-08-26",31.5956,31.8153,31.5956,31.7537,166800.0],["2014-08-27",31.7362,31.8504,31.4901,31.6922,82500.0],["2014-08-28",31.6219,31.7362,31.1563,31.2266,109700.0],["2014-08-29",31.2617,31.5868,31.1211,31.5077,84800.0],["2014-09-02",31.5165,32.114,31.5165,31.8416,171500.0],["2014-09-03",31.9646,32.0788,31.6747,31.7186,96900.0],["2014-09-04",31.8152,32.1755,31.5077,31.5956,143400.0],["2014-09-05",31.5077,31.6659,31.3847,31.5341,110200.0],["2014-09-08",31.5165,31.8065,31.4726,31.6307,102900.0],["2014-09-09",31.5341,31.5341,31.086,31.1299,101100.0],["2014-09-10",31.1738,32.1052,31.1738,31.9207,192600.0],["2014-09-11",31.824,32.6939,31.824,32.5533,148100.0],["2014-09-12",32.6148,33.1683,32.5533,32.9399,170900.0],["2014-09-15",32.7642,32.9047,32.4654,32.6236,154100.0],["2014-09-16",32.5797,33.0805,32.3336,32.8784,206400.0],["2014-09-17",32.9311,33.8976,32.9135,33.3792,256600.0],["2014-09-18",33.4056,34.2051,33.4056,33.6604,160800.0],["2014-09-19",33.7043,34.2051,33.1947,33.4319,443200.0],["2014-09-22",33.3089,33.3177,32.6148,32.7466,123500.0],["2014-09-23",32.5884,32.8872,32.1403,32.1579,136800.0],["2014-09-24",32.1755,32.4742,31.8592,32.4303,100700.0],["2014-09-25",32.2897,32.4742,31.947,32.0173,168600.0],["2014-09-26",32.0613,32.2106,31.6835,32.0525,94900.0],["2014-09-29",31.7098,32.1843,31.5868,32.0788,170100.0],["2014-09-30",32.0437,32.2721,31.6922,31.7186,214900.0],["2014-10-01",31.7625,31.9119,30.9981,31.1475,149300.0],["2014-10-02",31.1914,31.4726,30.8048,31.1563,126900.0],["2014-10-03",31.4726,31.8153,31.4374,31.5604,77800.0],["2014-10-06",31.6307,31.6571,30.9366,31.0772,181800.0],["2014-10-07",30.9366,31.042,30.3919,30.4446,160000.0],["2014-10-08",30.3919,31.3496,30.3128,31.2617,127200.0],["2014-10-09",31.2266,31.3408,30.3567,30.6291,166100.0],["2014-10-10",30.427,31.0772,30.4006,30.4446,112700.0],["2014-10-13",30.4094,31.3759,30.4094,30.9718,199600.0],["2014-10-14",31.2002,32.0525,31.1738,31.6483,219300.0],["2014-10-15",31.1123,31.1123,29.812,30.6555,317400.0],["2014-10-16",30.1722,31.3056,29.9701,31.0684,153300.0],["2014-10-17",31.5429,31.5429,30.6642,30.8575,151100.0],["2014-10-20",30.6994,31.0948,30.6642,31.0596,132800.0],["2014-10-21",31.1563,32.1755,30.9015,31.9646,202000.0],["2014-10-22",31.9998,32.7993,31.2969,31.332,159200.0],["2014-10-23",31.701,32.1755,31.3671,31.7977,136400.0],["2014-10-24",31.8416,32.1315,31.7362,31.8416,49100.0],["2014-10-27",31.6395,32.114,31.6219,32.0261,76500.0],["2014-10-28",32.1315,33.3441,32.1315,33.3265,128300.0],["2014-10-29",33.3704,33.8888,32.9223,33.7043,97000.0],["2014-10-30",33.4934,34.0118,33.2298,33.634,103800.0],["2014-10-31",34.2578,34.4863,33.924,34.4423,186400.0],["2014-11-03",34.4424,34.8026,33.9855,34.1963,161000.0],["2014-11-04",33.9415,34.17,33.388,34.0118,103300.0],["2014-11-05",34.2848,34.4697,33.8181,34.1879,74200.0],["2014-11-06",34.2055,34.6281,34.1615,34.5137,69500.0],["2014-11-07",34.4608,34.4608,34.0294,34.32,51800.0],["2014-11-10",34.3816,34.7426,34.2407,34.7338,54400.0],["2014-11-11",34.681,34.7778,34.4344,34.5929,55000.0],["2014-11-12",34.364,34.9979,34.3024,34.9715,76300.0],["2014-11-13",34.9539,34.9539,34.2055,34.2495,53200.0],["2014-11-14",34.3112,34.5401,33.9678,34.2848,96800.0],["2014-11-17",34.1351,34.1615,33.7653,33.871,65300.0],["2014-11-18",33.9678,34.2848,33.8533,33.9678,93500.0],["2014-11-19",33.8621,33.8621,33.0345,33.3515,85500.0],["2014-11-20",33.1314,33.6332,33.1314,33.5892,99000.0],["2014-11-21",34.0382,34.0382,32.9113,32.9993,133300.0],["2014-11-24",33.0345,33.5188,33.0345,33.5188,108100.0],["2014-11-25",33.4835,33.7477,33.2898,33.6684,64700.0],["2014-11-26",33.5804,33.7389,33.4131,33.554,89600.0],["2014-11-28",33.6685,33.6685,33.149,33.1666,72000.0],["2014-12-01",33.105,33.3867,31.7579,31.7579,134500.0],["2014-12-02",31.9163,32.8936,31.9163,32.7088,99300.0],["2014-12-03",32.5239,33.3251,32.4358,33.2546,128600.0],["2014-12-04",33.1754,33.2194,32.7088,32.9201,100500.0],["2014-12-05",32.9729,34.0911,32.9729,33.7213,142100.0],["2014-12-08",33.598,34.2231,33.4571,33.6156,81100.0],["2014-12-09",33.1666,34.0823,33.1666,34.0646,101600.0],["2014-12-10",33.8798,34.0118,33.0169,33.0169,152200.0],["2014-12-11",33.1314,33.598,33.1314,33.3955,187100.0],["2014-12-12",32.9377,33.4571,32.8672,33.193,177000.0],["2014-12-15",33.3603,33.6332,32.6471,32.9289,207300.0],["2014-12-16",32.876,33.4836,32.5503,32.9377,174600.0],["2014-12-17",32.9377,33.8974,32.4534,33.8798,172400.0],["2014-12-18",34.2055,34.32,33.7653,34.1351,115900.0],["2014-12-19",34.0382,34.2672,33.8798,33.9238,554200.0],["2014-12-22",34.0294,34.3112,33.8269,34.3112,99200.0],["2014-12-23",34.4608,34.9715,34.2319,34.452,151100.0],["2014-12-24",34.4697,34.9011,34.1263,34.6105,69400.0],["2014-12-26",34.769,35.2004,34.7074,35.0067,65100.0],["2014-12-29",35.086,35.3501,34.8042,35.174,150200.0],["2014-12-30",35.0155,35.3941,34.8218,35.1124,43300.0],["2014-12-31",35.3061,35.4822,34.7954,34.813,91400.0],["2015-01-02",35.0067,35.0596,33.7565,34.2495,73100.0],["2015-01-05",33.9062,34.1967,33.1754,33.2722,91100.0],["2015-01-06",33.7477,33.7477,32.2509,32.4182,128800.0],["2015-01-07",32.6912,32.6912,32.0308,32.427,118900.0],["2015-01-08",32.6911,33.0433,32.4886,32.9553,111500.0],["2015-01-09",32.9024,32.9024,31.6962,31.705,122800.0],["2015-01-12",31.7403,31.7491,31.2208,31.5201,177400.0],["2015-01-13",31.8635,32.339,31.0447,31.6346,212000.0],["2015-01-14",31.1151,31.6962,30.8246,31.5025,151400.0],["2015-01-15",31.4233,31.617,30.9743,31.2736,143400.0],["2015-01-16",31.1415,32.0132,31.1415,31.9956,97200.0],["2015-01-20",31.9956,32.3302,31.1504,31.661,166400.0],["2015-01-21",32.1365,32.5239,31.6698,31.8899,192900.0],["2015-01-22",32.1189,33.642,31.9956,33.6244,156900.0],["2015-01-23",33.5276,33.7125,32.9377,33.281,132200.0],["2015-01-26",33.2282,33.7917,32.8056,33.554,117900.0],["2015-01-27",33.1842,33.4131,32.8056,32.9025,87500.0],["2015-01-28",33.1138,33.1138,31.4937,31.6258,108000.0],["2015-01-29",31.661,32.3037,31.3176,32.3037,115100.0],["2015-01-30",32.0044,32.5591,31.6082,31.6434,145500.0],["2015-02-02",31.7931,32.5239,31.4321,32.5151,94500.0],["2015-02-03",32.6031,33.4571,32.2509,33.2018,105400.0],["2015-02-04",33.0163,33.5551,33.0163,33.1488,66800.0],["2015-02-05",33.4491,34.8005,33.2548,34.7828,154400.0],["2015-02-06",34.88,35.6484,34.88,35.0125,184400.0],["2015-02-09",34.88,35.1892,34.2264,34.2441,78100.0],["2015-02-10",34.5974,34.8005,33.9614,34.6592,89500.0],["2015-02-11",34.5797,35.1185,34.2617,34.933,97400.0],["2015-02-12",35.1715,35.7456,34.827,35.7368,90100.0],["2015-02-13",35.4806,36.0282,35.41,35.9311,140800.0],["2015-02-17",36.0812,36.5935,35.5424,36.5317,86200.0],["2015-02-18",36.1872,36.2932,35.5248,35.7368,112000.0],["2015-02-19",35.5336,35.9488,35.2951,35.4718,68900.0],["2015-02-20",35.3216,35.7544,34.6768,35.7544,90200.0],["2015-02-23",35.7544,35.7544,35.1185,35.7103,84100.0],["2015-02-24",35.7986,36.2049,35.5689,36.0106,139300.0],["2015-02-25",35.9929,36.2402,35.8339,36.1077,124900.0],["2015-02-26",36.0901,36.8232,36.0901,36.8232,128300.0],["2015-02-27",36.7878,37.3178,36.4964,37.097,231700.0],["2015-03-02",37.1147,37.5386,36.8762,37.4768,142600.0],["2015-03-03",37.362,37.5651,37.0528,37.4856,158300.0],["2015-03-04",37.3531,37.4945,36.6024,37.0705,110100.0],["2015-03-05",37.1411,37.3885,36.8408,37.15,111900.0],["2015-03-06",37.0087,37.9008,36.9557,37.309,119200.0],["2015-03-09",37.5298,37.8919,37.309,37.6093,74400.0],["2015-03-10",37.2648,37.2825,36.6377,36.7172,76400.0],["2015-03-11",36.8762,37.5916,36.8232,37.521,171800.0],["2015-03-12",37.9361,39.1108,37.8743,39.0932,173000.0],["2015-03-13",39.1815,39.2698,38.7222,39.0843,166400.0],["2015-03-16",39.4553,39.4553,38.8017,38.9077,102200.0],["2015-03-17",38.7222,39.0843,38.5279,39.0578,86500.0],["2015-03-18",38.8458,39.3228,38.4395,38.9165,153900.0],["2015-03-19",38.6957,38.9342,38.4042,38.8989,111100.0],["2015-03-20",39.1815,40.0029,38.7928,39.9146,334200.0],["2015-03-23",39.7733,40.0206,39.2168,39.4111,130800.0],["2015-03-24",39.3758,39.8528,38.9695,39.4641,142200.0],["2015-03-25",39.4111,39.7203,38.4749,38.5014,167000.0],["2015-03-26",38.3866,39.0225,38.1304,38.9783,94900.0],["2015-03-27",38.8812,38.89,38.4219,38.8193,80000.0],["2015-03-30",38.9783,39.6496,38.8547,39.3316,90900.0],["2015-03-31",39.049,39.4023,38.5897,39.2698,112000.0],["2015-04-01",38.4837,39.2698,38.3689,39.0843,127500.0],["2015-04-02",39.0843,39.5701,38.8635,39.5613,128300.0],["2015-04-06",39.0843,39.42,38.7487,39.2698,95000.0],["2015-04-07",39.1992,39.7026,38.9872,39.4023,80300.0],["2015-04-08",40.2502,40.4975,40.0559,40.3562,187400.0],["2015-04-09",40.3562,40.3562,39.2345,39.6231,236300.0],["2015-04-10",39.8439,39.8439,39.2786,39.4553,164900.0],["2015-04-13",39.5525,40.7184,39.3581,40.6565,131700.0],["2015-04-14",40.3562,40.5329,40.1884,40.2767,88200.0],["2015-04-15",40.3297,41.266,40.2326,41.0275,133600.0],["2015-04-16",40.895,41.16,40.6212,41.0805,99600.0],["2015-04-17",40.7007,40.9568,40.1266,40.1442,104900.0],["2015-04-20",40.2679,41.054,39.9941,40.7625,74900.0],["2015-04-21",40.7714,42.1934,40.7625,41.9461,125500.0],["2015-04-22",42.1316,42.4761,41.4956,42.1669,102800.0],["2015-04-23",42.0433,42.1404,41.7164,42.0168,63400.0],["2015-04-24",42.1404,42.1404,41.5133,41.5486,85100.0],["2015-04-27",41.7253,42.4319,41.107,41.1777,140600.0],["2015-04-28",41.1158,41.7783,41.001,41.7606,279300.0],["2015-04-29",42.6993,43.1686,42.0705,43.0357,367500.0],["2015-04-30",42.9029,43.2571,42.044,42.1945,333700.0],["2015-05-01",43.1331,43.1331,42.1502,42.5044,256000.0],["2015-05-04",42.5044,43.018,42.3273,42.8144,223300.0],["2015-05-05",42.6373,43.266,42.407,42.7347,206300.0],["2015-05-06",42.7258,42.9915,42.0705,42.7701,157300.0],["2015-05-07",42.655,42.7701,42.2211,42.3982,119800.0],["2015-05-08",42.8321,43.08,42.2299,42.4247,146600.0],["2015-05-11",42.6815,43.204,42.5664,43.1066,149600.0],["2015-05-12",42.9383,43.5405,42.1148,43.2128,95600.0],["2015-05-13",43.2925,43.691,43.0712,43.6467,120900.0],["2015-05-14",43.8061,44.1161,43.2483,43.9832,98800.0],["2015-05-15",43.877,44.0984,43.0269,43.4431,141900.0],["2015-05-18",43.4962,44.5854,43.1951,44.3906,143700.0],["2015-05-19",44.488,44.8776,44.3463,44.7713,141200.0],["2015-05-20",44.8068,44.8068,44.1515,44.2223,99300.0],["2015-05-21",44.0984,44.4083,43.6645,43.9124,120400.0],["2015-05-22",43.877,44.24,43.4342,43.5848,90800.0],["2015-05-26",43.3988,43.4254,42.7258,43.3191,112400.0],["2015-05-27",43.4785,44.0364,43.1066,43.939,102700.0],["2015-05-28",43.8947,44.1603,43.5316,44.1338,88600.0],["2015-05-29",44.0895,44.0895,43.2748,43.8416,112800.0],["2015-06-01",44.0895,44.1426,43.0889,43.6822,70500.0],["2015-06-02",43.5671,44.9573,43.4785,44.8068,145300.0],["2015-06-03",45.0547,46.0199,45.0104,45.772,106700.0],["2015-06-04",45.6391,45.8871,44.7802,44.9396,102600.0],["2015-06-05",45.1521,46.2236,44.9839,46.1616,174500.0],["2015-06-08",46.0465,46.7195,46.0288,46.5069,153000.0],["2015-06-09",46.5778,47.3748,45.7985,46.9409,128600.0],["2015-06-10",47.2862,48.3488,46.9408,47.6138,213500.0],["2015-06-11",47.543,47.906,46.4627,47.6404,166900.0],["2015-06-12",47.3747,47.5164,46.87,47.2685,107900.0],["2015-06-15",47.1091,47.906,46.2679,47.3305,109100.0],["2015-06-16",47.1711,47.7644,47.1534,47.4279,107800.0],["2015-06-17",47.4899,47.906,46.5955,46.746,112700.0],["2015-06-18",47.056,47.5607,46.4715,47.3747,153100.0],["2015-06-19",47.3747,47.6315,47.0028,47.2508,309500.0],["2015-06-22",47.605,48.2514,47.4987,48.1628,124900.0],["2015-06-23",48.2957,49.0484,48.2957,48.5967,135200.0],["2015-06-24",48.5436,48.9952,48.1186,48.1894,131600.0],["2015-06-25",48.1894,48.8801,47.9946,48.3754,193600.0],["2015-06-26",48.3222,49.0838,48.1717,48.4285,380600.0],["2015-06-29",48.2425,48.6145,47.3659,47.4544,128400.0],["2015-06-30",48.0743,48.4196,47.4456,48.1451,166700.0],["2015-07-01",48.703,49.2609,48.2868,48.7384,140200.0],["2015-07-02",48.0743,48.0743,46.932,47.4899,237600.0],["2015-07-06",47.0117,47.6404,46.6043,46.7992,284700.0],["2015-07-07",46.6575,46.8169,45.6834,46.2856,228300.0],["2015-07-08",45.9668,46.3121,45.6923,46.2679,253800.0],["2015-07-09",46.8346,46.9674,46.4892,46.8346,154500.0],["2015-07-10",47.4279,48.1186,47.0382,48.1186,155600.0],["2015-07-13",48.4728,48.703,48.1983,48.5082,214600.0],["2015-07-14",48.2425,48.8447,48.1186,48.7916,122900.0],["2015-07-15",49.0306,49.3583,48.6941,48.8624,131900.0],["2015-07-16",49.2166,49.5885,48.5702,48.703,112400.0],["2015-07-17",48.6587,48.6587,47.4987,47.9592,160700.0],["2015-07-20",47.9415,48.827,47.8883,48.7738,100800.0],["2015-07-21",48.827,49.4291,48.2691,48.6233,122900.0],["2015-07-22",48.5967,48.6499,47.2419,48.3665,224400.0],["2015-07-23",47.4899,49.1989,47.4899,47.7909,166500.0],["2015-07-24",47.6138,47.7467,46.6132,47.0205,181800.0],["2015-07-27",46.3299,46.9231,45.7454,46.1173,156200.0],["2015-07-28",46.5601,46.5601,45.4975,46.2324,150600.0],["2015-07-29",46.6132,46.808,45.8782,46.5867,166500.0],["2015-07-30",46.3476,47.0382,45.9491,46.808,108800.0],["2015-07-31",46.8257,47.1002,46.3918,47.0117,180400.0],["2015-08-03",46.9054,47.0914,46.2147,46.6398,108200.0],["2015-08-04",46.7992,47.4456,46.2324,46.3653,104300.0],["2015-08-05",46.525,47.3061,46.3031,46.6404,105600.0],["2015-08-06",46.5339,46.7913,45.4955,46.1079,109300.0],["2015-08-07",45.8948,46.5339,45.6552,46.099,165500.0],["2015-08-10",46.0635,47.1197,46.0635,46.9777,114200.0],["2015-08-11",46.2854,46.9865,45.389,46.0014,80800.0],["2015-08-12",45.7617,45.8505,44.2795,45.0606,105400.0],["2015-08-13",45.1138,46.028,44.7943,45.673,129800.0],["2015-08-14",45.5487,46.3741,45.5487,46.3209,150200.0],["2015-08-17",45.9925,46.9599,45.5576,46.3652,94200.0],["2015-08-18",46.17,46.6493,45.5665,45.9747,101500.0],["2015-08-19",45.5753,46.028,44.9629,45.0162,145200.0],["2015-08-20",44.4837,45.2292,43.3121,43.3121,227900.0],["2015-08-21",42.4689,43.9334,42.4689,43.3032,217400.0],["2015-08-24",41.111,42.682,40.7471,40.7471,253300.0],["2015-08-25",41.9098,41.9098,39.9394,39.9661,205600.0],["2015-08-26",40.9157,41.3773,39.8152,40.472,359300.0],["2015-08-27",40.827,42.9127,40.6761,42.2914,413400.0],["2015-08-28",42.0163,42.5932,41.6524,41.9187,179200.0],["2015-08-31",41.3862,42.1761,40.9335,42.0873,183800.0],["2015-09-01",41.111,41.679,39.8152,40.0903,170600.0],["2015-09-02",40.7649,40.9512,40.046,40.8536,123600.0],["2015-09-03",40.9424,41.5104,40.8447,40.9956,110200.0],["2015-09-04",40.5607,41.1465,40.3388,40.9424,90700.0],["2015-09-08",41.5637,43.1257,41.2708,42.9482,239100.0],["2015-09-09",43.4275,43.9156,42.0429,42.1228,175300.0],["2015-09-10",42.0341,42.824,42.0341,42.4423,69200.0],["2015-09-11",43.1257,43.1967,42.3713,43.0281,258000.0],["2015-09-14",42.9216,43.6228,42.4956,43.1346,144100.0],["2015-09-15",43.3121,43.9955,43.0636,43.7736,81600.0],["2015-09-16",43.8979,43.8979,43.1346,43.6316,84900.0],["2015-09-17",43.5429,44.2351,42.6464,42.7973,168000.0],["2015-09-18",42.1938,42.8595,41.2796,41.5459,430400.0],["2015-09-21",41.9364,42.8683,41.9275,42.5577,141900.0],["2015-09-22",41.9808,42.6287,41.9808,42.2471,129300.0],["2015-09-23",42.3713,42.7441,41.9719,42.3358,102800.0],["2015-09-24",41.9009,42.9748,41.7145,42.9393,198400.0],["2015-09-25",43.5074,44.173,42.9748,43.6583,195800.0],["2015-09-28",43.4275,43.7293,42.8683,42.9305,141300.0],["2015-09-29",43.0725,43.0814,42.6287,42.9127,71700.0],["2015-09-30",43.4009,43.9511,42.9305,43.8535,167500.0],["2015-10-01",43.7736,43.818,42.6465,43.2944,165000.0],["2015-10-02",42.7086,42.7086,41.0489,42.5133,145100.0],["2015-10-05",42.8151,44.4393,42.5133,44.0665,231300.0],["2015-10-06",43.96,44.6079,43.8624,44.2884,207500.0],["2015-10-07",44.3328,45.2647,44.2707,45.2115,188300.0],["2015-10-08",45.2026,46.1523,44.8121,46.1434,138000.0],["2015-10-09",46.2321,46.3297,45.3623,45.4866,101200.0],["2015-10-12",45.5044,45.886,45.0428,45.7351,62900.0],["2015-10-13",45.5132,46.028,45.5132,45.7529,151100.0],["2015-10-14",45.6197,45.6197,44.6434,45.0428,378800.0],["2015-10-15",45.3446,46.5339,45.0162,46.4718,181200.0],["2015-10-16",46.5871,46.8978,45.8416,46.5605,138300.0],["2015-10-19",46.1878,47.3504,46.1878,46.9688,102400.0],["2015-10-20",47.1641,48.0072,46.9688,48.0072,177400.0],["2015-10-21",47.4303,48.7794,46.4363,46.4895,305400.0],["2015-10-22",46.9333,48.6462,46.4718,47.9362,142800.0],["2015-10-23",48.1847,49.2409,48.1315,48.5308,284000.0],["2015-10-26",48.5841,48.7616,47.5901,48.0161,163700.0],["2015-10-27",47.8297,48.2291,47.0132,47.2173,184000.0],["2015-10-28",47.4126,48.6729,47.4126,48.593,285900.0],["2015-10-29",48.6462,48.8859,47.7942,47.9185,188900.0],["2015-10-30",47.7232,48.0161,46.3031,46.7025,116400.0],["2015-11-02",46.8534,47.954,46.809,47.4747,140100.0],["2015-11-03",47.2439,47.8031,46.9865,47.6078,152800.0],["2015-11-04",47.7146,47.9903,47.3499,47.8124,127400.0],["2015-11-05",47.9281,48.782,47.5811,48.5507,156900.0],["2015-11-06",48.9243,51.3172,48.9243,50.5255,344800.0],["2015-11-09",51.3172,51.584,49.8228,50.1074,205700.0],["2015-11-10",50.2053,50.6055,49.4314,49.805,169700.0],["2015-11-11",49.805,49.9028,48.5863,48.951,179700.0],["2015-11-12",48.7642,48.7642,47.8658,48.2127,127700.0],["2015-11-13",47.9725,48.2928,47.1986,47.4922,200600.0],["2015-11-16",47.341,48.2216,47.2075,48.1682,205200.0],["2015-11-17",48.3372,49.0222,47.9725,48.0348,127100.0],["2015-11-18",48.0793,48.6041,47.5189,48.5507,148900.0],["2015-11-19",48.444,48.5863,47.7146,47.9814,128200.0],["2015-11-20",48.186,48.3728,47.8747,48.3194,111400.0],["2015-11-23",48.2305,48.7197,47.59,48.4618,82800.0],["2015-11-24",48.0882,48.6397,47.7768,48.4796,110900.0],["2015-11-25",48.5596,48.7464,48.2127,48.5685,89500.0],["2015-11-27",48.613,48.9154,48.2127,48.8443,57100.0],["2015-11-30",48.7909,48.8443,48.2572,48.3284,124400.0],["2015-12-01",48.6041,48.8354,47.8124,48.3817,114700.0],["2015-12-02",48.3995,48.6041,47.3676,47.59,237700.0],["2015-12-03",47.9369,48.444,47.1897,47.5633,213800.0],["2015-12-04",47.6345,48.951,47.2164,48.8888,222600.0],["2015-12-07",48.7019,49.2357,47.51,47.8658,210200.0],["2015-12-08",47.3676,47.6879,46.5493,47.1364,167800.0],["2015-12-09",46.8606,47.9014,45.1527,46.3536,224800.0],["2015-12-10",46.1668,46.7894,45.4018,46.229,206600.0],["2015-12-11",45.2772,46.0066,44.4855,45.215,335800.0],["2015-12-14",45.1705,45.6686,44.2187,45.4107,260200.0],["2015-12-15",45.7932,46.7628,45.3395,46.2735,231200.0],["2015-12-16",46.656,47.4032,45.5619,47.2609,207400.0],["2015-12-17",47.4655,47.6523,46.1045,46.487,172700.0],["2015-12-18",46.1935,46.2824,44.9303,45.3929,898300.0],["2015-12-21",45.8287,46.1579,45.2061,45.8465,139400.0],["2015-12-22",45.98,46.2112,44.9837,46.2023,196000.0],["2015-12-23",46.3536,46.3892,45.9177,46.3625,105100.0],["2015-12-24",46.4069,47.252,46.2646,46.9585,77000.0],["2015-12-28",46.6738,47.1719,45.8288,46.3536,125900.0],["2015-12-29",46.5671,47.2342,46.5226,47.0652,94700.0],["2015-12-30",47.0207,47.3499,46.3536,46.487,72400.0],["2015-12-31",46.2557,46.5848,45.6508,45.6864,122700.0],["2016-01-04",44.7524,45.3751,44.3077,44.6368,233700.0],["2016-01-05",44.8147,45.295,44.361,44.6635,207600.0],["2016-01-06",43.8807,44.6546,43.765,44.4855,293500.0],["2016-01-07",43.4537,44.2632,43.0178,43.3114,263200.0],["2016-01-08",43.7561,43.7561,42.0038,42.1016,206000.0],["2016-01-11",42.4485,42.831,41.5056,42.324,285300.0],["2016-01-12",42.8488,42.8933,41.7992,42.5197,227300.0],["2016-01-13",42.6709,42.6709,41.0786,41.7102,253300.0],["2016-01-14",42.0838,42.6087,41.6302,42.2351,155500.0],["2016-01-15",41.0609,42.2261,40.5094,41.6568,343300.0],["2016-01-19",41.9148,42.4307,41.0875,41.3633,210100.0],["2016-01-20",41.3099,42.0216,39.7799,41.8081,375900.0],["2016-01-21",41.7725,42.8132,41.4256,42.1906,325900.0],["2016-01-22",42.4663,43.4359,42.3329,43.0623,284800.0],["2016-01-25",43.2936,43.3825,40.963,41.1142,268200.0],["2016-01-26",41.4167,43.6672,41.4167,43.6227,438600.0],["2016-01-27",43.3736,45.1705,43.089,44.5567,475100.0],["2016-01-28",45.1794,46.7717,45.126,45.6508,329100.0],["2016-01-29",46.1935,46.9851,43.5427,44.3432,1022700.0],["2016-02-01",44.1653,44.6724,43.7028,44.2899,384800.0],["2016-02-02",43.8095,43.8095,42.5286,42.7954,174700.0],["2016-02-03",43.3307,43.4645,41.4573,42.51,254300.0],["2016-02-04",42.5724,43.3397,41.8676,42.4832,208100.0],["2016-02-05",42.5903,42.8579,41.7517,41.7606,250900.0],["2016-02-08",41.1807,41.4037,39.9139,40.128,323800.0],["2016-02-09",39.4321,40.351,38.647,39.7533,393400.0],["2016-02-10",40.235,40.8327,39.9495,40.3242,289800.0],["2016-02-11",39.9228,40.0566,38.9771,39.896,390800.0],["2016-02-12",40.6989,41.9033,40.5919,41.6714,241500.0],["2016-02-16",42.3048,42.8668,41.823,42.733,251000.0],["2016-02-17",43.1345,43.1345,42.1888,42.4207,232800.0],["2016-02-18",42.501,42.501,40.8595,41.0023,137700.0],["2016-02-19",40.922,41.7427,40.922,41.3413,136500.0],["2016-02-22",41.8141,41.8141,41.368,41.4394,177100.0],["2016-02-23",41.3948,41.3948,40.0923,40.1012,225400.0],["2016-02-24",39.4946,40.6097,39.1556,40.6008,175100.0],["2016-02-25",40.6811,41.0201,40.1101,40.8149,127700.0],["2016-02-26",41.2877,42.4564,40.4402,42.1085,232600.0],["2016-02-29",42.0193,42.0996,41.2788,41.368,295000.0],["2016-03-01",41.6089,43.1612,40.9398,42.7419,161200.0],["2016-03-02",42.8668,43.0185,42.2245,42.9114,180800.0],["2016-03-03",42.8222,43.304,42.7508,43.2772,189900.0],["2016-03-04",43.4467,44.0266,42.7954,42.8936,308600.0],["2016-03-07",42.6527,43.9017,42.278,43.8838,280800.0],["2016-03-08",43.5002,43.7143,42.3137,42.4029,410400.0],["2016-03-09",42.6259,42.6884,41.9658,42.055,162700.0],["2016-03-10",42.3137,42.5367,41.3591,42.3851,159400.0],["2016-03-11",42.8044,43.8838,42.5367,43.8214,194800.0],["2016-03-14",43.75,43.8571,42.9471,43.6341,209600.0],["2016-03-15",43.5716,44.1961,42.9471,42.9917,340600.0],["2016-03-16",42.84,43.188,41.823,42.3761,229900.0],["2016-03-17",42.3762,43.6965,41.8052,43.4289,199100.0],["2016-03-18",43.6697,44.3032,43.2415,43.7054,332300.0],["2016-03-21",43.5359,43.7768,42.8044,43.3753,169400.0],["2016-03-22",43.0631,43.5538,42.7152,43.304,128500.0],["2016-03-23",43.1166,43.4735,42.6616,42.6616,158700.0],["2016-03-24",42.3137,42.4564,41.8052,42.394,95500.0],["2016-03-28",42.4475,42.501,41.7249,42.0015,165800.0],["2016-03-29",41.6803,42.9203,41.145,42.9025,206500.0],["2016-03-30",43.0452,43.7589,42.9739,43.4645,173400.0],["2016-03-31",43.3397,43.9106,42.9382,43.7679,351300.0],["2016-04-01",43.3932,44.0533,42.9739,43.5002,208500.0],["2016-04-04",43.5091,44.1336,43.1791,43.7768,118900.0],["2016-04-05",43.3486,43.9374,42.4743,42.5189,333200.0],["2016-04-06",42.4297,43.4645,42.3672,43.3396,254200.0],["2016-04-07",42.9739,43.5805,42.733,42.9293,544000.0],["2016-04-08",43.3307,44.4548,42.7776,42.9917,329600.0],["2016-04-11",43.188,44.4905,43.072,43.4645,164300.0],["2016-04-12",43.6073,44.2675,43.3218,44.1426,125200.0],["2016-04-13",44.4994,45.8019,44.4816,45.7127,370800.0],["2016-04-14",45.6235,46.8725,45.4451,45.8822,284800.0],["2016-04-15",45.5967,45.9803,45.0168,45.6413,185100.0],["2016-04-18",45.3826,46.3907,45.3826,46.1142,147700.0],["2016-04-19",46.1052,46.6762,45.4808,46.025,244800.0],["2016-04-20",46.2034,46.4443,45.5343,46.1499,255800.0],["2016-04-21",46.3372,46.4353,45.0704,45.338,311400.0],["2016-04-22",45.4361,45.7841,45.2577,45.4986,179300.0],["2016-04-25",45.2666,45.2845,44.3031,44.6957,331700.0],["2016-04-26",44.892,45.3737,44.5976,45.2488,228000.0],["2016-04-27",44.9812,45.338,44.5172,44.9365,147100.0],["2016-04-28",44.6243,45.1061,43.8838,44.0177,138900.0],["2016-04-29",44.0177,44.2318,43.1791,43.866,315100.0],["2016-05-02",44.0088,44.2764,43.4913,44.1961,177100.0],["2016-05-03",43.75,44.4905,42.5189,42.5992,207400.0],["2016-05-04",42.1697,43.0555,41.6597,42.1876,216800.0],["2016-05-05",42.2234,42.4829,41.7492,42.0265,227700.0],["2016-05-06",41.8834,42.295,41.4628,42.295,151000.0],["2016-05-09",42.1607,42.5276,41.8565,42.3397,211300.0],["2016-05-10",42.626,43.1987,42.4113,42.8139,133000.0],["2016-05-11",42.5992,43.136,42.3397,42.4113,90800.0],["2016-05-12",42.7423,42.9213,42.0086,42.4023,122600.0],["2016-05-13",42.3218,42.8676,41.3913,41.6239,108800.0],["2016-05-16",41.5165,42.4829,41.5165,42.0444,92000.0],["2016-05-17",41.9192,42.4739,41.1944,41.606,212400.0],["2016-05-18",41.5612,43.2165,41.5612,43.0913,373600.0],["2016-05-19",42.8945,43.8787,42.6439,42.9571,233600.0],["2016-05-20",43.2434,43.8697,43.0913,43.7803,168500.0],["2016-05-23",43.6639,44.0308,43.4402,43.6281,127900.0],["2016-05-24",43.9234,44.7287,43.9234,44.6482,232400.0],["2016-05-25",44.7376,45.4982,44.4871,44.854,194300.0],["2016-05-26",44.7555,44.8182,44.1382,44.165,144200.0],["2016-05-27",44.1024,44.4334,43.7624,44.4334,201300.0],["2016-05-31",44.4692,44.4692,43.5387,44.0039,178300.0],["2016-06-01",43.6818,44.4155,43.3597,44.2813,119900.0],["2016-06-02",44.1918,44.5139,43.8429,44.4871,118100.0],["2016-06-03",44.0397,44.174,42.5723,44.1471,197800.0],["2016-06-06",44.1382,45.3192,44.1382,45.0777,371300.0],["2016-06-07",45.1403,45.1582,44.2903,44.3887,227700.0],["2016-06-08",44.344,44.8629,43.9771,44.7734,148000.0],["2016-06-09",44.5318,44.7197,43.7803,44.4692,202100.0],["2016-06-10",43.8876,44.6571,43.646,44.3887,211700.0],["2016-06-13",44.2634,44.6124,43.8697,44.0487,255500.0],["2016-06-14",43.7713,44.5229,43.5118,43.6013,320800.0],["2016-06-15",43.6908,44.2545,43.3329,43.4045,241400.0],["2016-06-16",43.145,43.4402,42.635,43.1897,284100.0],["2016-06-17",43.3239,43.5387,42.7423,43.1002,395200.0],["2016-06-20",43.6729,44.2992,43.6729,43.7892,268700.0],["2016-06-21",43.7892,44.5766,43.4581,44.5318,761000.0],["2016-06-22",44.5408,44.8719,43.8966,44.0934,302500.0],["2016-06-23",44.3529,45.6145,44.2992,45.6145,385200.0],["2016-06-24",43.2255,43.816,41.7492,41.7581,919300.0],["2016-06-27",41.1855,41.9371,39.9149,40.3981,484500.0],["2016-06-28",41.0155,41.5165,40.3981,41.2302,229700.0],["2016-06-29",41.6418,42.5992,41.5344,42.5902,208800.0],["2016-06-30",42.6887,43.7087,42.2055,43.7087,252900.0],["2016-07-01",43.4223,43.4223,42.3486,43.3866,361700.0],["2016-07-05",42.8766,43.0018,42.1608,42.4471,330900.0],["2016-07-06",41.9728,42.8497,41.8923,42.8229,215100.0],["2016-07-07",43.0287,43.5208,42.7871,43.306,144600.0],["2016-07-08",43.8429,44.5139,43.6729,44.4871,278400.0],["2016-07-11",44.7376,45.1582,44.5408,44.9524,297500.0],["2016-07-12",44.9613,47.3145,44.8897,47.1445,506800.0],["2016-07-13",46.5629,47.234,46.5629,47.0908,270600.0],["2016-07-14",47.8514,48.3972,47.5024,48.0393,435800.0],["2016-07-15",48.6209,48.6209,48.1287,48.4061,364200.0],["2016-07-18",48.2272,48.3524,47.7708,48.0214,186900.0],["2016-07-19",47.744,48.5672,47.744,48.0124,182600.0],["2016-07-20",48.5224,48.5224,47.6724,47.9498,156900.0],["2016-07-21",47.7887,48.3524,47.0461,47.1893,213700.0],["2016-07-22",47.3414,47.9319,47.064,47.8335,241300.0],["2016-07-25",47.9319,48.5493,47.3861,47.8245,159100.0],["2016-07-26",47.8245,48.1556,47.6814,47.9051,192100.0],["2016-07-27",47.8335,48.4509,47.8335,48.1824,99700.0],["2016-07-28",47.9945,48.2272,47.5382,47.9856,186800.0],["2016-07-29",47.8156,48.2361,47.4845,47.5203,244200.0],["2016-08-01",47.6456,47.7261,46.8045,46.894,155300.0],["2016-08-02",46.7777,46.885,46.1245,46.1871,150800.0],["2016-08-03",46.2589,46.7613,46.2589,46.7524,108100.0],["2016-08-04",46.8331,47.0484,46.537,46.6985,128900.0],["2016-08-05",47.1471,48.6006,46.7972,48.4301,226200.0],["2016-08-08",48.466,48.6185,47.838,47.9546,164400.0],["2016-08-09",47.9546,48.3763,46.9946,48.3135,137900.0],["2016-08-10",48.2058,48.3942,47.4163,47.7303,133500.0],["2016-08-11",47.7303,48.1968,47.5868,47.8021,160500.0],["2016-08-12",47.4701,48.0353,47.4701,47.8021,93100.0],["2016-08-15",47.7572,48.5467,47.7572,48.4929,88300.0],["2016-08-16",47.7931,48.3763,47.7931,48.1699,175900.0],["2016-08-17",48.143,48.8518,48.0353,48.6903,229100.0],["2016-08-18",48.4122,49.2107,48.4122,49.2017,242600.0],["2016-08-19",49.0581,49.3452,48.457,49.3363,151600.0],["2016-08-22",49.3363,49.9643,48.9953,49.7849,152700.0],["2016-08-23",49.6951,50.0719,49.6951,49.9015,160000.0],["2016-08-24",49.9284,50.1258,49.7579,49.9464,115100.0],["2016-08-25",49.9463,50.2424,49.9463,50.1617,156100.0],["2016-08-26",50.0181,50.6461,49.731,50.5654,177500.0],["2016-08-29",50.5205,51.014,50.5116,50.6551,129800.0],["2016-08-30",50.5385,51.1127,50.4129,50.9691,207400.0],["2016-08-31",50.9871,51.0678,50.2334,50.8615,317000.0],["2016-09-01",51.1396,51.2293,49.9912,50.377,244800.0],["2016-09-02",50.5834,50.9153,50.1527,50.8884,284300.0],["2016-09-06",51.0858,51.0858,49.7849,50.3949,263900.0],["2016-09-07",50.1796,50.8435,50.1796,50.8346,170700.0],["2016-09-08",50.8794,51.3818,50.7897,51.3729,263500.0],["2016-09-09",51.1127,51.4895,50.6731,50.7,254600.0],["2016-09-12",50.386,51.346,50.0361,51.337,244400.0],["2016-09-13",50.2873,50.4667,49.5785,49.9464,236300.0],["2016-09-14",50.054,50.2693,49.2824,49.3632,227000.0],["2016-09-15",49.3093,49.8566,48.9684,49.8297,262000.0],["2016-09-16",49.7849,49.7849,48.9505,49.3363,1052500.0],["2016-09-19",49.3363,49.9194,48.6365,49.435,161400.0],["2016-09-20",49.6503,49.6772,49.2286,49.3273,162500.0],["2016-09-21",49.6234,49.8835,49.1299,49.6144,158400.0],["2016-09-22",49.7669,49.9643,49.3721,49.9374,308400.0],["2016-09-23",49.722,50.072,49.4529,49.5875,164900.0],["2016-09-26",49.1837,49.1837,48.2238,48.2327,143800.0],["2016-09-27",47.9815,48.5288,47.811,48.4122,217100.0],["2016-09-28",48.6813,48.8966,48.3045,48.8697,289100.0],["2016-09-29",48.8697,49.1658,47.5509,47.5867,222600.0],["2016-09-30",47.8021,48.6723,47.5239,48.5198,280000.0],["2016-10-03",48.1161,48.6723,47.9097,48.4122,192400.0],["2016-10-04",48.457,49.094,48.3942,48.7172,126600.0],["2016-10-05",48.8697,49.6144,48.8697,49.3991,194400.0],["2016-10-06",49.4708,49.5067,49.103,49.4708,105400.0],["2016-10-07",49.3811,49.4977,48.7441,49.3542,210500.0],["2016-10-10",49.6144,50.054,49.6144,49.7759,139500.0],["2016-10-11",49.5336,49.9643,48.8249,49.085,130700.0],["2016-10-12",49.103,49.3901,48.8428,48.9864,119500.0],["2016-10-13",48.5557,48.6634,47.5239,47.9277,180500.0],["2016-10-14",48.4391,48.6185,47.9725,48.2058,81400.0],["2016-10-17",48.2417,48.2955,47.82,47.82,83400.0],["2016-10-18",48.3942,48.3942,47.82,48.0981,166500.0],["2016-10-19",47.4342,48.3852,45.9808,48.1161,236100.0],["2016-10-20",47.0215,47.7931,46.6537,46.8869,273400.0],["2016-10-21",46.3486,46.6716,45.6668,46.0346,329300.0],["2016-10-24",46.0795,46.5909,45.8283,45.8372,289800.0],["2016-10-25",45.918,46.0526,45.604,45.8103,224000.0],["2016-10-26",45.7116,46.232,45.5232,45.8013,270100.0],["2016-10-27",46.1961,46.3486,45.6847,46.2769,189100.0],["2016-10-28",46.2679,46.3845,45.6488,46.0436,167400.0],["2016-10-31",46.1602,46.3845,45.7565,46.2948,220500.0],["2016-11-01",46.2948,46.6985,45.4425,45.8462,202000.0],["2016-11-02",45.7023,45.7023,44.4427,44.7126,183900.0],["2016-11-03",44.8026,45.2524,44.7126,45.0275,123100.0],["2016-11-04",45.1175,46.1971,44.7126,45.4324,167000.0],["2016-11-07",46.332,47.1417,46.1971,47.0967,190700.0],["2016-11-08",46.7818,47.4566,46.377,46.6019,138600.0],["2016-11-09",47.0068,50.3355,45.5673,49.9306,436400.0],["2016-11-10",50.7853,52.8095,50.7853,51.505,393500.0],["2016-11-11",51.505,53.8891,48.4012,53.7092,389000.0],["2016-11-14",54.204,56.633,53.4393,55.1936,333400.0],["2016-11-15",54.5188,55.7784,53.8891,55.6884,268100.0],["2016-11-16",55.2386,55.8233,54.024,54.8787,292500.0],["2016-11-17",54.8787,56.0033,54.3839,55.7784,243100.0],["2016-11-18",56.0033,57.3527,55.9223,57.0379,387900.0],["2016-11-21",57.3977,57.5327,56.1832,57.4877,148800.0],["2016-11-22",57.8475,59.332,57.7486,59.287,357400.0],["2016-11-23",59.377,59.6918,58.5223,58.7472,261700.0],["2016-11-25",59.0621,59.0621,57.8026,58.7022,100400.0],["2016-11-28",58.4773,58.8821,57.2628,57.3977,213900.0],["2016-11-29",57.7126,58.3424,57.2628,57.6676,192700.0],["2016-11-30",57.8925,58.8372,57.7126,58.0275,245300.0],["2016-12-01",58.3423,59.7368,57.7126,59.4219,211900.0],["2016-12-02",59.332,59.6019,58.7022,59.332,167400.0],["2016-12-05",59.6019,60.8614,59.0171,60.8164,208000.0],["2016-12-06",61.2662,62.5707,60.8164,62.5257,279400.0],["2016-12-07",62.3908,62.4807,61.2662,62.4358,223100.0],["2016-12-08",62.4358,64.0551,62.1659,63.9652,210300.0],["2016-12-09",64.1901,64.6399,62.3908,64.0102,245600.0],["2016-12-12",63.8752,64.1451,60.8164,61.3112,306500.0],["2016-12-13",61.5811,62.6157,60.3216,60.9513,225800.0],["2016-12-14",60.3216,61.6711,60.1867,60.4566,226500.0],["2016-12-15",60.8164,61.7161,60.5915,61.4462,285600.0],["2016-12-16",61.3112,62.3008,60.3216,60.8614,847800.0],["2016-12-19",61.1313,62.5707,60.0517,61.1313,172100.0],["2016-12-20",61.7161,62.8406,60.7264,62.7956,141500.0],["2016-12-21",62.5707,63.3354,61.851,63.0205,119600.0],["2016-12-22",63.2904,63.2904,62.1209,62.9756,117800.0],["2016-12-23",62.8856,63.2904,62.5257,63.2904,65800.0],["2016-12-27",63.4254,63.8752,62.6607,63.5153,123900.0],["2016-12-28",63.6953,64.0101,62.7056,63.0655,77700.0],["2016-12-29",63.2005,63.9202,62.2109,62.7057,88600.0],["2016-12-30",62.8856,62.8856,62.0759,62.3458,144000.0],["2017-01-03",63.1555,63.7852,61.4462,62.3008,174600.0],["2017-01-04",62.3908,63.5153,61.941,63.4704,218700.0],["2017-01-05",63.0205,63.7402,61.4461,62.0309,134900.0],["2017-01-06",62.3008,62.7956,61.896,62.0759,99600.0],["2017-01-09",61.5361,61.6711,60.7264,61.2213,223600.0],["2017-01-10",61.1313,62.2558,60.9513,61.806,208300.0],["2017-01-11",61.6711,62.7956,61.1762,62.7506,172200.0],["2017-01-12",62.3008,62.3008,59.8268,60.5015,219100.0],["2017-01-13",60.8614,62.6157,60.6814,61.1763,189600.0],["2017-01-17",60.3666,61.0413,58.5673,58.7022,272700.0],["2017-01-18",57.5776,59.0171,54.9417,56.8579,490600.0],["2017-01-19",56.8129,56.8579,55.6884,56.3181,505000.0],["2017-01-20",56.5431,57.7126,56.4531,56.9479,202900.0],["2017-01-23",56.9029,58.2074,56.2731,57.8026,1034200.0],["2017-01-24",57.4427,61.0413,57.3077,60.5915,3458200.0],["2017-01-25",61.4911,62.4987,61.0863,62.1659,828900.0],["2017-01-26",62.5257,62.5707,61.4461,61.896,468400.0],["2017-01-27",61.851,62.1659,61.0413,61.1763,469500.0],["2017-01-30",60.6814,61.0413,59.7818,59.8988,503300.0],["2017-01-31",59.8718,60.4745,59.197,60.1417,381000.0],["2017-02-01",61.0793,61.9357,59.2311,59.5016,296500.0],["2017-02-02",59.186,59.6819,58.2394,58.6,224400.0],["2017-02-03",59.5466,60.5203,59.186,60.358,259200.0],["2017-02-06",59.772,60.5834,59.5016,60.0425,150500.0],["2017-02-07",60.2679,60.4933,59.141,59.8171,167500.0],["2017-02-08",59.4114,59.6819,58.5099,59.2762,146400.0],["2017-02-09",59.5917,61.3497,59.5917,61.1243,208700.0],["2017-02-10",61.5751,61.6202,60.5834,61.1694,132400.0],["2017-02-13",61.3046,62.3414,61.3046,61.7103,147200.0],["2017-02-14",61.7103,62.702,61.0342,62.5668,363000.0],["2017-02-15",62.702,63.8289,62.2963,63.7388,274700.0],["2017-02-16",63.4683,64.1445,63.1077,64.0543,422900.0],["2017-02-17",63.6937,63.829,63.0626,63.6486,244200.0],["2017-02-21",63.9191,64.3699,62.9274,63.5585,283700.0],["2017-02-22",63.243,64.2347,62.9725,63.829,311600.0],["2017-02-23",63.9191,63.9191,62.702,63.829,234500.0],["2017-02-24",63.1528,63.3782,62.6119,62.8823,225600.0],["2017-02-27",62.9725,63.7839,62.7471,63.6036,337800.0],["2017-02-28",63.3782,63.4232,62.1611,62.5668,575700.0],["2017-03-01",64.2346,64.5051,63.5585,64.0093,360100.0],["2017-03-02",64.0093,64.0724,61.9808,62.071,241600.0],["2017-03-03",62.116,62.9725,62.0259,62.7922,249600.0],["2017-03-06",62.2513,62.5668,61.6202,62.2062,223800.0],["2017-03-07",62.2963,62.3865,61.3497,61.3948,182800.0],["2017-03-08",62.0259,62.5217,60.8989,60.944,227300.0],["2017-03-09",61.1694,61.53,60.8539,61.1243,167900.0],["2017-03-10",61.5751,61.5751,60.3851,61.0342,204900.0],["2017-03-13",61.0342,61.8456,60.7637,61.1694,173000.0],["2017-03-14",60.7187,60.8539,59.9073,60.6285,190000.0],["2017-03-15",60.8539,61.7554,60.5383,60.6736,224900.0],["2017-03-16",61.2145,61.7103,60.7186,61.2145,187400.0],["2017-03-17",60.9891,62.0259,60.1777,61.8907,1059700.0],["2017-03-20",61.5751,61.6202,60.4031,60.6285,266200.0],["2017-03-21",61.1694,61.1694,56.3913,56.7068,585900.0],["2017-03-22",56.1659,57.2026,55.2643,56.7068,330200.0],["2017-03-23",56.6617,58.2845,56.256,57.2477,436600.0],["2017-03-24",57.5182,58.5099,56.7969,57.5182,439100.0],["2017-03-27",56.1659,56.842,55.3815,56.6617,295600.0],["2017-03-28",56.4363,58.5099,56.4363,58.1042,255600.0],["2017-03-29",57.9689,58.4197,57.2928,57.9239,180100.0],["2017-03-30",57.8788,60.7006,57.4731,60.376,471200.0],["2017-03-31",60.2679,60.8088,59.5016,59.9072,570900.0],["2017-04-03",59.9073,60.0425,58.014,58.1943,395400.0],["2017-04-04",57.6534,58.7353,57.3379,57.9239,389000.0],["2017-04-05",58.4648,58.5549,56.3011,56.3462,370700.0],["2017-04-06",56.5716,57.2477,55.7151,57.1576,261600.0],["2017-04-07",56.4363,57.4731,56.0757,57.383,280700.0],["2017-04-10",57.428,58.0591,56.256,56.9773,209900.0],["2017-04-11",56.6166,57.5633,56.3011,57.2477,293400.0],["2017-04-12",57.0223,57.3379,56.1929,56.3011,209400.0],["2017-04-13",55.9405,56.4363,54.7234,54.9037,437200.0],["2017-04-17",55.3094,56.0306,54.4079,55.9405,473200.0],["2017-04-18",57.2477,57.2477,54.5431,55.8503,479900.0],["2017-04-19",56.256,57.2026,56.256,56.8871,522600.0],["2017-04-20",57.3379,58.4648,57.1125,58.4197,271400.0],["2017-04-21",58.3746,58.5369,57.6985,58.0591,282000.0],["2017-04-24",59.8622,60.2228,58.6,59.2311,355600.0],["2017-04-25",59.5466,60.313,59.0508,59.2762,303200.0],["2017-04-26",59.0057,60.2679,59.0057,59.727,366000.0],["2017-04-27",59.8622,59.9073,58.573,59.0508,237900.0],["2017-04-28",59.2311,59.4114,57.6534,57.6985,229000.0],["2017-05-01",58.1493,58.6,57.2477,58.014,239800.0],["2017-05-02",58.1042,58.1042,57.0674,57.428,216000.0],["2017-05-03",57.0576,57.8708,56.7865,57.8708,322000.0],["2017-05-04",58.458,58.8195,57.9159,58.458,220200.0],["2017-05-05",58.7291,58.7291,57.5094,57.8708,159000.0],["2017-05-08",57.7804,58.3677,57.419,57.8708,190500.0],["2017-05-09",57.8708,58.2322,56.8136,57.2383,184000.0],["2017-05-10",56.8769,57.419,56.6962,56.8317,229300.0],["2017-05-11",56.5155,57.0124,55.5668,56.1992,271500.0],["2017-05-12",55.9734,55.9734,54.9795,55.4764,283700.0],["2017-05-15",55.6119,56.7865,55.6119,56.3348,225900.0],["2017-05-16",56.2896,56.922,55.6119,56.5606,229800.0],["2017-05-17",55.4764,55.5216,53.6694,54.2115,325300.0],["2017-05-18",54.0308,55.6571,54.0308,55.3861,411200.0],["2017-05-19",55.2957,55.9733,54.6632,54.7536,255300.0],["2017-05-22",54.9795,55.5668,54.4825,55.5216,175700.0],["2017-05-23",55.4764,57.2835,55.1602,56.8317,308700.0],["2017-05-24",56.9221,57.1479,55.5668,55.883,264500.0],["2017-05-25",56.0637,56.1089,55.3409,55.6571,299900.0],["2017-05-26",55.7023,55.7023,54.7265,54.9795,238500.0],["2017-05-30",54.6181,54.9795,54.0308,54.6181,269500.0],["2017-05-31",54.5277,54.6181,53.308,54.347,288800.0],["2017-06-01",54.5277,55.3861,54.0308,55.3861,405300.0],["2017-06-02",54.9343,56.5155,54.6632,55.7475,278400.0],["2017-06-05",56.0185,56.1089,55.4312,55.5668,386500.0],["2017-06-06",54.9343,56.5155,54.5277,56.2444,406800.0],["2017-06-07",56.38,57.0395,56.1992,56.7865,241000.0],["2017-06-08",56.7865,60.2199,56.3348,59.6326,442600.0],["2017-06-09",60.0392,62.7046,60.0392,62.4335,549900.0],["2017-06-12",62.5239,63.5178,59.3616,59.994,551300.0],["2017-06-13",60.6265,60.8524,59.226,59.8133,425100.0],["2017-06-14",59.3616,60.9879,58.3315,60.9879,406500.0],["2017-06-15",59.7682,61.6204,59.7682,60.762,310600.0],["2017-06-16",59.9489,60.3555,59.2712,59.2712,6640400.0],["2017-06-19",59.8133,61.259,59.3164,60.762,4953000.0],["2017-06-20",60.6265,60.8072,58.3225,58.5032,1234700.0],["2017-06-21",58.5032,58.7743,57.3286,57.3738,726700.0],["2017-06-22",57.1931,57.3738,55.883,56.6962,749800.0],["2017-06-23",57.0124,57.69,55.2505,55.3409,7528400.0],["2017-06-26",55.8378,56.4251,55.3228,56.1089,917600.0],["2017-06-27",56.3348,57.0124,55.6119,55.7926,663700.0],["2017-06-28",56.0637,56.4251,55.3409,56.0185,1138500.0],["2017-06-29",57.3738,58.0966,56.0185,56.8769,613200.0],["2017-06-30",57.0124,57.1479,56.4251,56.7414,642500.0],["2017-07-03",56.9672,58.2773,56.6058,58.0966,193600.0],["2017-07-05",57.9611,57.9611,56.9672,57.4642,370900.0],["2017-07-06",57.2835,57.6449,56.7413,57.0576,472200.0],["2017-07-07",57.419,57.7804,56.9221,57.419,254200.0],["2017-07-10",57.2383,57.5545,56.4703,57.0395,346100.0],["2017-07-11",57.1931,57.419,56.5155,57.3738,537200.0],["2017-07-12",57.2835,58.0063,56.651,57.5545,333800.0],["2017-07-13",57.7804,57.8256,57.1027,57.5997,235400.0],["2017-07-14",57.0124,57.5997,56.3799,57.0576,415300.0],["2017-07-17",56.9672,57.419,56.5155,57.2383,536700.0],["2017-07-18",56.8769,57.5094,56.6058,57.4642,659900.0],["2017-07-19",59.6326,61.259,58.3677,59.3164,1014200.0],["2017-07-20",59.3164,59.3164,58.2773,59.0905,621800.0],["2017-07-21",58.955,59.2712,58.2773,58.5032,524600.0],["2017-07-24",58.5484,59.1357,58.0515,58.7743,582900.0],["2017-07-25",59.8133,59.9489,59.3616,59.7953,698000.0],["2017-07-26",59.7682,59.7682,57.5545,57.9159,496400.0],["2017-07-27",57.9159,58.5936,57.5094,58.3677,598800.0],["2017-07-28",58.2322,58.2322,57.4642,57.69,495300.0],["2017-07-31",58.0063,58.2322,57.3738,57.7352,380000.0],["2017-08-01",58.187,58.3496,57.5545,58.187,371400.0],["2017-08-02",58.2232,58.4948,57.5894,58.1779,388800.0],["2017-08-03",57.861,58.1508,57.5893,57.6799,264000.0],["2017-08-04",58.1779,58.5854,57.9063,57.9516,301400.0],["2017-08-07",58.0874,58.2685,57.6346,57.9516,198400.0],["2017-08-08",57.6799,58.4949,57.0913,57.3177,601400.0],["2017-08-09",56.7291,57.0913,56.3669,56.9555,275800.0],["2017-08-10",56.3669,56.5028,55.1445,55.2351,254700.0],["2017-08-11",55.4162,55.6878,54.4201,54.6012,289200.0],["2017-08-14",55.5067,56.1406,55.1717,56.05,229200.0],["2017-08-15",56.5933,56.7563,55.8689,55.8689,202500.0],["2017-08-16",56.1406,56.4122,55.6425,55.8236,221500.0],["2017-08-17",55.6878,55.8508,54.3296,54.3296,303700.0],["2017-08-18",54.239,54.402,53.2973,54.0579,347000.0],["2017-08-21",54.0127,54.0127,53.4241,53.8768,335800.0],["2017-08-22",54.1032,54.9634,54.1032,54.8729,271700.0],["2017-08-23",54.7823,55.4162,54.3296,55.0087,381600.0],["2017-08-24",55.3256,55.3256,54.7371,54.8276,321900.0],["2017-08-25",55.054,56.1406,55.054,56.0047,340800.0],["2017-08-28",56.1406,56.2311,55.217,55.8689,667100.0],["2017-08-29",55.2351,56.3669,54.9182,56.2764,733400.0],["2017-08-30",56.1859,56.4575,55.9142,56.2311,496100.0],["2017-08-31",56.5481,56.5933,56.05,56.3217,332900.0],["2017-09-01",56.5481,57.4535,56.4122,56.8197,556500.0],["2017-09-05",56.5028,56.6839,55.217,55.552,684900.0],["2017-09-06",55.7784,56.05,55.0087,55.2351,375600.0],["2017-09-07",55.1445,55.1445,52.8808,52.9713,632900.0],["2017-09-08",52.8808,54.7371,52.8808,54.2843,602100.0],["2017-09-11",55.0087,55.5973,54.8095,55.552,500800.0],["2017-09-12",55.8689,57.1366,55.6878,56.865,400300.0],["2017-09-13",56.6839,57.5441,56.6386,57.363,399500.0],["2017-09-14",57.5894,57.6346,56.865,56.9103,323000.0],["2017-09-15",56.7291,56.865,55.9595,56.5933,1496700.0],["2017-09-18",56.6386,57.4536,56.6386,57.0914,357800.0],["2017-09-19",57.1819,57.6799,56.9555,57.4988,334900.0],["2017-09-20",57.4988,58.4948,56.9102,58.1779,470700.0],["2017-09-21",57.9063,58.5854,57.7252,58.2232,288300.0],["2017-09-22",57.861,58.3138,57.861,58.2232,209700.0],["2017-09-25",58.1779,58.8118,58.0874,58.5401,200600.0],["2017-09-26",58.3138,58.6307,58.1508,58.2685,327700.0],["2017-09-27",58.8118,59.8984,58.6307,59.2192,566500.0],["2017-09-28",59.2192,60.2424,58.8118,60.17,493300.0],["2017-09-29",59.9889,61.1208,59.8984,60.6228,422500.0],["2017-10-02",60.4869,60.985,59.8078,60.7133,465300.0],["2017-10-03",60.7586,60.8039,60.0795,60.7586,241300.0],["2017-10-04",60.7133,60.8039,59.8984,60.0342,244500.0],["2017-10-05",60.3511,61.2113,60.0342,60.8491,252100.0],["2017-10-06",60.8491,61.3743,60.5775,60.8944,242200.0],["2017-10-09",60.8491,61.2566,60.6228,60.668,338800.0],["2017-10-10",60.8491,61.0755,60.3964,61.0302,218200.0],["2017-10-11",60.8039,61.0755,60.2153,60.4417,204300.0],["2017-10-12",60.5775,60.7133,59.7263,59.9889,262500.0],["2017-10-13",59.9436,60.3964,59.1287,59.7625,258700.0],["2017-10-16",59.8078,60.5322,59.672,60.0342,219600.0],["2017-10-17",58.9929,60.1247,58.9476,58.9929,352000.0],["2017-10-18",59.9436,61.0302,58.9476,60.9397,570300.0],["2017-10-19",60.1247,61.1661,59.9889,60.985,406300.0],["2017-10-20",61.3472,61.3924,60.6228,61.0755,610700.0],["2017-10-23",61.0755,61.1208,60.4869,60.4869,508800.0],["2017-10-24",60.7586,61.1208,60.5775,60.985,455900.0],["2017-10-25",61.0755,61.0755,60.0161,60.3058,502300.0],["2017-10-26",60.3511,60.8491,60.2606,60.8039,311600.0],["2017-10-27",60.6681,61.148,60.5775,60.8944,244100.0],["2017-10-30",60.6228,60.8944,59.5814,59.7625,452300.0],["2017-10-31",59.8531,60.3058,59.4456,59.9436,315200.0],["2017-11-01",60.2153,60.5775,59.3098,59.4456,682100.0],["2017-11-02",59.3458,60.4347,59.0736,59.8903,442300.0],["2017-11-03",59.8449,60.6162,59.2551,60.2532,329200.0],["2017-11-06",60.0717,60.3893,59.8903,59.9356,293000.0],["2017-11-07",59.8903,60.0264,58.6199,58.7106,830000.0],["2017-11-08",58.756,58.9375,58.03,58.7106,352800.0],["2017-11-09",58.4384,58.756,57.6217,58.393,507400.0],["2017-11-10",58.4838,58.6199,57.8939,57.9393,343800.0],["2017-11-13",57.5309,58.6199,57.2859,58.5291,396500.0],["2017-11-14",58.2569,58.8014,58.1208,58.756,365400.0],["2017-11-15",58.1661,59.0736,57.8485,58.8467,309400.0],["2017-11-16",59.1643,59.2097,58.5745,58.9375,315000.0],["2017-11-17",58.6652,59.4819,58.3476,59.4366,287600.0],["2017-11-20",59.4365,59.5273,58.6652,59.4819,401300.0],["2017-11-21",59.5273,59.7088,59.119,59.4366,343600.0],["2017-11-22",59.618,59.7088,59.1189,59.4819,185200.0],["2017-11-24",59.5273,59.7088,58.8739,59.0736,106200.0],["2017-11-27",59.0736,59.4366,58.8467,59.3004,264300.0],["2017-11-28",59.5727,60.9338,59.0736,60.9338,840500.0],["2017-11-29",61.2514,62.8848,60.7977,62.8848,909300.0],["2017-11-30",63.3839,63.3839,62.1588,62.2949,482900.0],["2017-12-01",62.2496,62.5218,60.1171,61.932,473700.0],["2017-12-04",62.9302,63.4746,62.4765,62.6126,469300.0],["2017-12-05",62.6579,62.7033,60.6616,61.4329,366400.0],["2017-12-06",61.2968,61.6598,60.7977,60.8431,183800.0],["2017-12-07",60.7069,61.3421,60.5073,60.7523,352100.0],["2017-12-08",61.206,61.206,59.981,60.4347,267400.0],["2017-12-11",60.3894,60.3894,59.3912,59.4819,332300.0],["2017-12-12",59.4819,60.1171,59.4819,59.8449,238500.0],["2017-12-13",59.7541,60.344,59.5727,59.6634,260900.0],["2017-12-14",59.7995,59.9356,58.5745,58.8467,356400.0],["2017-12-15",59.0736,60.9338,59.0282,60.2532,1416600.0],["2017-12-18",60.7523,61.6144,60.7069,61.4783,370400.0],["2017-12-19",61.5236,62.0681,61.2514,61.4783,387100.0],["2017-12-20",61.7505,61.9774,60.3894,61.1607,340800.0],["2017-12-21",61.8412,62.1588,61.4329,61.9774,293100.0],["2017-12-22",62.1135,62.2949,61.3421,62.2042,287100.0],["2017-12-26",62.1588,62.295,60.5708,60.8431,254600.0],["2017-12-27",60.8431,60.8431,60.344,60.4347,257900.0],["2017-12-28",60.7523,60.8431,60.1625,60.7977,173100.0],["2017-12-29",60.7977,61.6144,60.1625,60.1625,399400.0],["2018-01-02",60.2079,60.7977,60.0264,60.4801,480700.0],["2018-01-03",60.2079,60.6162,59.8449,60.3893,381800.0],["2018-01-04",60.5255,61.5236,60.5255,60.7977,384600.0],["2018-01-05",61.1153,61.2514,60.6162,60.8431,325800.0],["2018-01-08",60.9338,61.1607,60.4347,60.7523,432200.0],["2018-01-09",60.4801,61.8866,60.4801,61.3875,353400.0],["2018-01-10",61.6144,62.7487,61.6144,62.2042,356400.0],["2018-01-11",62.295,63.0663,62.295,63.0209,455500.0],["2018-01-12",63.2477,63.3839,61.8684,62.2042,721100.0],["2018-01-16",62.794,62.8394,61.3421,61.569,699700.0],["2018-01-17",61.1607,61.1607,58.5745,59.0282,1385800.0],["2018-01-18",58.8921,59.4819,58.1208,58.3476,779700.0],["2018-01-19",58.2115,58.4384,57.8032,58.0754,812500.0],["2018-01-22",58.1662,58.3023,57.8032,58.0754,606700.0],["2018-01-23",57.9393,58.9375,57.7578,58.7106,516500.0],["2018-01-24",58.8921,59.2823,58.2569,58.6652,915000.0],["2018-01-25",58.756,58.756,57.7124,58.0754,481900.0],["2018-01-26",58.1661,58.1661,57.5309,58.0572,254100.0],["2018-01-29",58.2115,58.4838,57.9847,58.2115,276300.0],["2018-01-30",57.9393,58.3476,57.3041,57.3041,381900.0],["2018-01-31",57.4856,57.8939,57.1226,57.4402,326900.0],["2018-02-01",57.3856,58.2769,56.8854,58.2041,535900.0],["2018-02-02",58.0222,58.7953,57.9313,58.386,643900.0],["2018-02-05",58.5679,59.0226,56.1579,56.6126,1164000.0],["2018-02-06",55.7941,57.4311,54.821,56.5217,992400.0],["2018-02-07",56.4762,56.9764,56.0215,56.749,638200.0],["2018-02-08",56.9309,56.9309,54.7483,54.7483,614600.0],["2018-02-09",55.0666,55.6577,54.2026,55.2939,1016100.0],["2018-02-12",55.5667,57.0219,55.3849,56.2943,677200.0],["2018-02-13",55.9305,56.6581,55.8396,56.5217,208400.0],["2018-02-14",56.3853,58.1132,56.3853,57.9313,260300.0],["2018-02-15",58.3405,58.386,57.7949,58.2951,428300.0],["2018-02-16",58.5224,60.114,58.386,59.9321,602900.0],["2018-02-20",59.9321,60.2049,59.3409,59.8411,789000.0],["2018-02-21",59.7956,60.9324,59.6592,60.5232,616200.0],["2018-02-22",60.5687,60.7051,59.4774,59.6138,963400.0],["2018-02-23",59.6593,60.3413,59.4319,60.2504,391700.0],["2018-02-26",60.2959,60.3868,59.5228,60.2959,265000.0],["2018-02-27",60.2049,61.1143,59.25,59.25,288600.0],["2018-02-28",59.3864,60.3868,58.7043,58.7043,405800.0],["2018-03-01",58.5679,59.7956,58.4315,59.4319,641700.0],["2018-03-02",58.9317,60.6141,58.2041,60.5232,457900.0],["2018-03-05",60.023,61.3417,59.1591,60.9779,342300.0],["2018-03-06",60.7324,61.6145,60.2504,61.5236,368800.0],["2018-03-07",61.0689,62.0238,61.0689,61.7964,532400.0],["2018-03-08",61.7509,61.8419,60.796,61.2962,261800.0],["2018-03-09",61.6145,62.3876,61.2962,62.3421,424900.0],["2018-03-12",62.2056,62.5694,61.2053,62.2511,515300.0],["2018-03-13",62.3421,62.3421,61.4327,61.5691,337000.0],["2018-03-14",61.7964,61.7964,60.2958,60.4777,483500.0],["2018-03-15",60.7051,61.1598,60.1685,60.887,354400.0],["2018-03-16",61.0234,61.66,60.7051,61.2507,1164000.0],["2018-03-19",61.2053,61.4326,60.4686,61.2507,447200.0],["2018-03-20",61.4781,62.2966,61.1598,62.0238,548100.0],["2018-03-21",61.9783,62.6149,61.2053,62.0693,393800.0],["2018-03-22",60.887,61.0234,57.7494,57.8858,1138100.0],["2018-03-23",57.9768,57.9768,56.2034,56.2488,1028800.0],["2018-03-26",57.2038,58.3406,56.7036,58.0677,1001500.0],["2018-03-27",58.3405,58.8862,56.4762,56.9309,599000.0],["2018-03-28",57.0219,58.5679,56.4762,58.0222,680200.0],["2018-03-29",58.4315,58.9135,58.0222,58.386,649400.0],["2018-04-02",58.6134,58.8862,57.1128,57.7494,617800.0],["2018-04-03",57.9768,58.959,57.7767,58.5679,797300.0],["2018-04-04",57.0219,59.25,57.0219,59.1136,508500.0],["2018-04-05",59.7047,59.9321,58.7043,59.4319,576600.0],["2018-04-06",58.7498,59.4319,57.3856,58.0222,506500.0],["2018-04-09",58.386,59.159,57.6585,57.7039,376600.0],["2018-04-10",58.9772,58.9772,57.9313,58.8862,480100.0],["2018-04-11",58.7043,59.3409,57.4766,58.9317,292000.0],["2018-04-12",59.1591,60.2504,58.8226,59.7502,462200.0],["2018-04-13",60.023,60.023,58.0677,58.2496,570700.0],["2018-04-16",58.6589,58.6589,57.7403,58.1587,925400.0],["2018-04-17",58.7043,59.9321,56.1579,56.4307,1628500.0],["2018-04-18",57.0673,57.7494,56.1579,56.2034,1124100.0],["2018-04-19",56.5671,57.3675,56.067,57.3402,713400.0],["2018-04-20",57.5221,58.0677,57.1128,58.0222,590100.0],["2018-04-23",58.2496,59.4592,57.9768,58.8407,742300.0],["2018-04-24",59.4773,60.023,58.6589,59.159,481000.0],["2018-04-25",58.9317,59.7502,58.386,59.2955,577400.0],["2018-04-26",58.9772,59.9775,58.5679,59.3409,543800.0],["2018-04-27",59.2955,59.8866,59.1409,59.3409,444100.0],["2018-04-30",59.5683,59.5683,58.2496,58.2496,306400.0],["2018-05-01",58.0677,58.7953,57.3402,58.4315,349100.0],["2018-05-02",58.3406,58.6589,57.8404,57.9313,432900.0],["2018-05-03",57.7399,58.0133,56.9196,57.512,293300.0],["2018-05-04",57.1475,58.8427,56.8284,57.8766,414800.0],["2018-05-07",58.1045,58.6513,57.7399,58.2868,478600.0],["2018-05-08",58.3779,59.3349,58.2412,58.7881,389400.0],["2018-05-09",59.1071,59.6995,58.8336,59.5628,518400.0],["2018-05-10",59.2438,59.8818,58.8792,59.6995,307200.0],["2018-05-11",59.4716,59.9274,59.4716,59.6539,301400.0],["2018-05-14",59.7906,59.8818,59.2438,59.4716,255300.0],["2018-05-15",59.3805,60.2464,59.3805,60.0185,387300.0],["2018-05-16",60.0641,60.5654,59.6084,60.4287,308900.0],["2018-05-17",60.292,61.0667,59.9274,60.93,312500.0],["2018-05-18",60.8388,61.0211,60.5198,60.6565,330800.0],["2018-05-21",60.8388,62.0237,60.7476,61.8414,579700.0],["2018-05-22",61.9781,62.6161,61.1578,62.0237,366000.0],["2018-05-23",61.7958,62.2971,61.6409,61.9781,542600.0],["2018-05-24",61.6591,61.9781,60.8844,61.7958,449600.0],["2018-05-25",61.3401,61.887,61.0667,61.2945,212700.0],["2018-05-29",60.6565,61.249,60.0185,60.4287,379900.0],["2018-05-30",60.7932,62.2971,60.7841,62.0692,492500.0],["2018-05-31",62.0237,62.1604,60.9755,61.1123,289200.0],["2018-06-01",61.4768,61.5224,58.9248,58.9703,1165100.0],["2018-06-04",59.2894,59.9274,59.1071,59.7907,469900.0],["2018-06-05",59.7451,59.9274,58.6058,58.6969,715500.0],["2018-06-06",58.8336,59.2894,58.1956,59.2438,1477600.0],["2018-06-07",59.4261,60.6109,59.3349,59.8818,718700.0],["2018-06-08",60.2008,61.4768,59.7451,61.2034,753800.0],["2018-06-11",61.4313,61.4768,60.0641,60.3831,818400.0],["2018-06-12",60.3375,60.6839,59.5628,59.9729,472900.0],["2018-06-13",59.9274,60.5654,59.1071,59.5628,569400.0],["2018-06-14",59.6084,59.8362,58.861,59.6995,573200.0],["2018-06-15",59.2893,59.5172,57.904,58.2412,1782200.0],["2018-06-18",58.1956,58.6058,57.7399,58.5146,374600.0],["2018-06-19",58.0133,60.0641,58.0133,59.8362,730200.0],["2018-06-20",60.0185,60.6109,59.8818,60.1552,476600.0],["2018-06-21",59.8362,60.8844,59.4261,59.8818,758400.0],["2018-06-22",60.1552,60.2464,58.9248,59.0615,769300.0],["2018-06-25",58.7881,58.9703,57.831,58.2412,386800.0],["2018-06-26",58.2868,58.2868,57.3571,57.7855,368600.0],["2018-06-27",57.7855,57.7855,56.6006,56.6917,356900.0],["2018-06-28",56.6918,57.0563,56.1449,56.4183,411600.0],["2018-06-29",56.7829,56.9652,55.8259,55.917,578500.0],["2018-07-02",55.6436,56.874,55.3246,56.8285,436900.0],["2018-07-03",56.7829,57.1475,56.4639,56.555,133200.0],["2018-07-05",56.7829,57.0107,56.2634,56.874,305900.0],["2018-07-06",56.6917,57.6761,56.4639,57.193,322200.0],["2018-07-09",57.4209,58.6787,57.2386,58.4235,302300.0],["2018-07-10",58.5146,58.7881,57.1475,57.4665,327300.0],["2018-07-11",56.9652,57.831,56.9652,57.4209,317800.0],["2018-07-12",57.6488,57.6488,55.5524,55.8259,830200.0],["2018-07-13",55.8714,56.0811,54.7321,54.7321,549800.0],["2018-07-16",54.7777,55.5069,54.7777,55.2334,786100.0],["2018-07-17",55.4157,55.598,54.7777,54.9144,591500.0],["2018-07-18",55.7803,57.0563,54.2764,56.555,1188200.0],["2018-07-19",56.3727,57.2386,55.7347,56.7373,824200.0],["2018-07-20",56.6006,57.6488,56.555,57.3753,574400.0],["2018-07-23",57.3753,58.1318,57.3297,57.8766,441800.0],["2018-07-24",57.9222,57.9222,56.9469,57.2386,408800.0],["2018-07-25",57.1475,57.2842,56.5095,57.0108,503700.0],["2018-07-26",57.0563,57.7855,57.0563,57.3753,261700.0],["2018-07-27",57.3298,57.512,56.6462,57.0563,268900.0],["2018-07-30",57.0563,57.512,56.9652,57.0108,480900.0],["2018-07-31",57.1475,57.1475,56.2998,56.9652,405200.0],["2018-08-01",57.193,58.0133,57.0107,57.7399,312600.0],["2018-08-02",57.5481,58.4159,56.9543,58.2332,258300.0],["2018-08-03",58.1418,58.3702,57.4567,57.7764,246800.0],["2018-08-06",57.8221,57.9135,57.3654,57.8221,257900.0],["2018-08-07",57.9591,58.5529,57.8221,57.9591,167600.0],["2018-08-08",58.0505,58.6442,57.7308,58.5986,245400.0],["2018-08-09",58.4615,58.7356,57.9135,58.0505,227300.0],["2018-08-10",57.7764,57.9409,56.6803,57.4567,325000.0],["2018-08-13",57.4111,58.0505,57.137,57.7764,625300.0],["2018-08-14",58.0048,59.0096,57.8495,58.6442,330500.0],["2018-08-15",58.1418,58.9457,58.0048,58.2788,411800.0],["2018-08-16",58.5529,59.3111,58.5529,59.1923,239800.0],["2018-08-17",59.101,59.5577,59.0096,59.512,281200.0],["2018-08-20",59.4664,60.1058,59.0553,59.8317,206600.0],["2018-08-21",59.8774,60.7817,59.6034,60.4712,311000.0],["2018-08-22",60.1514,60.5625,59.9231,60.0144,289400.0],["2018-08-23",59.9687,60.1058,58.9639,59.238,363900.0],["2018-08-24",59.2836,59.512,58.7812,58.8726,317600.0],["2018-08-27",59.1466,59.4481,58.7356,58.7812,332000.0],["2018-08-28",58.7812,58.9183,58.1875,58.6442,291900.0],["2018-08-29",58.8726,59.0096,58.2149,58.6442,342900.0],["2018-08-30",58.4159,59.0553,58.2788,58.8269,411500.0],["2018-08-31",58.6899,59.1466,58.4159,58.964,286800.0],["2018-09-04",59.0096,59.8774,58.7812,59.7404,304100.0],["2018-09-05",59.6034,59.9231,59.3293,59.4663,244400.0],["2018-09-06",59.4207,59.7404,58.8269,58.9183,328000.0],["2018-09-07",59.101,59.2837,58.5072,58.964,304500.0],["2018-09-10",59.2837,59.6308,58.9183,59.0553,351000.0],["2018-09-11",59.0553,59.7678,59.0096,59.1466,254000.0],["2018-09-12",58.9639,58.9639,57.8678,58.3245,347000.0],["2018-09-13",58.5986,58.6899,56.7716,57.0457,537300.0],["2018-09-14",57.137,57.9135,57.0,57.7764,291200.0],["2018-09-17",57.8221,57.8221,57.0,57.3654,393900.0],["2018-09-18",57.4111,57.4111,56.4976,57.0457,364800.0],["2018-09-19",57.0913,58.2606,57.0913,58.1418,435300.0],["2018-09-20",58.3702,59.238,58.3702,59.0096,349100.0],["2018-09-21",58.8726,59.101,58.3245,58.5072,1530800.0],["2018-09-24",58.5072,58.5072,57.4567,57.7764,325000.0],["2018-09-25",57.9135,58.1875,57.7308,58.0505,340200.0],["2018-09-26",58.1418,58.2332,55.0361,55.1731,1274300.0],["2018-09-27",55.4471,56.1779,54.9447,55.2187,734900.0],["2018-09-28",55.0361,55.8125,54.762,54.9447,550800.0],["2018-10-01",55.2553,55.2553,54.1591,54.424,534400.0],["2018-10-02",54.1226,54.3236,53.401,54.0769,563600.0],["2018-10-03",54.1409,56.1962,54.1409,55.7577,621700.0],["2018-10-04",55.6481,56.2601,54.9812,55.7211,465200.0],["2018-10-05",55.7668,55.8034,54.5885,54.6889,371900.0],["2018-10-08",54.6889,55.3923,54.2139,55.1457,335400.0],["2018-10-09",55.0909,55.1913,54.6341,54.8077,302800.0],["2018-10-10",54.8077,55.4106,53.8851,53.9673,492100.0],["2018-10-11",53.8394,53.949,51.9577,51.9577,680000.0],["2018-10-12",52.7798,52.7798,49.537,51.1539,799500.0],["2018-10-15",51.0442,51.4096,50.7885,50.8889,706800.0],["2018-10-16",51.0077,51.2909,49.7471,50.2495,1317000.0],["2018-10-17",52.0673,52.1404,49.6923,51.7385,2624500.0],["2018-10-18",50.9894,52.6337,50.5784,50.6514,1005500.0],["2018-10-19",50.3043,50.6606,49.0894,49.3543,846200.0],["2018-10-22",49.2995,49.601,47.226,47.6553,763700.0],["2018-10-23",46.6596,48.587,46.0476,48.4409,904300.0],["2018-10-24",48.1942,48.1942,45.6,45.6913,860800.0],["2018-10-25",46.1024,47.3995,45.8466,46.7327,521600.0],["2018-10-26",46.1664,46.8606,45.7553,46.1207,558200.0],["2018-10-29",46.6322,47.6918,46.5226,46.9428,556700.0],["2018-10-30",47.0615,47.5,46.0476,47.2716,634500.0],["2018-10-31",47.7375,48.4135,47.4543,47.774,522200.0],["2018-11-01",48.0214,48.6903,47.7832,48.2688,415000.0],["2018-11-02",48.6903,49.1301,48.0856,48.8277,511400.0],["2018-11-05",48.8552,49.6615,48.1131,48.7728,448800.0],["2018-11-06",48.7728,49.3592,48.2597,48.9194,236500.0],["2018-11-07",48.9835,49.2859,47.9023,49.0293,312400.0],["2018-11-08",48.9285,49.799,48.6445,49.4325,324100.0],["2018-11-09",49.295,49.7257,48.3879,48.7911,223800.0],["2018-11-12",48.7361,49.0293,47.939,48.0856,281100.0],["2018-11-13",48.1131,49.2859,48.1131,48.507,187600.0],["2018-11-14",49.0476,49.6615,47.4992,48.1864,492200.0],["2018-11-15",47.7832,49.3042,47.4167,49.1393,427200.0],["2018-11-16",48.8002,49.744,48.7453,49.6524,407800.0],["2018-11-19",49.5424,50.871,49.5424,50.138,574100.0],["2018-11-20",49.7074,50.6053,49.2401,49.3867,423900.0],["2018-11-21",49.6157,50.7244,48.8186,49.8631,321500.0],["2018-11-23",49.5516,50.4495,49.4874,50.0189,108200.0],["2018-11-26",50.5961,51.5857,50.4862,51.2284,312700.0],["2018-11-27",51.0818,51.6407,50.8435,51.2375,628400.0],["2018-11-28",51.4208,51.714,50.5137,51.4574,494100.0],["2018-11-29",51.0176,51.8056,50.9168,51.4208,335300.0],["2018-11-30",51.3566,52.7768,51.3566,52.5478,434200.0],["2018-12-03",53.3174,53.3174,51.5949,52.1446,410300.0],["2018-12-04",52.0163,52.1629,48.7361,48.8919,461300.0],["2018-12-06",48.0306,48.8094,47.6366,48.4154,555400.0],["2018-12-07",48.4612,49.0385,47.3892,47.6183,547200.0],["2018-12-10",47.5725,47.6183,45.8682,46.5371,629200.0],["2018-12-11",47.1693,47.5267,45.4925,45.5017,611700.0],["2018-12-12",46.0606,47.1693,45.6208,46.6195,347900.0],["2018-12-13",46.7295,46.7295,44.6771,44.8603,440200.0],["2018-12-14",44.5305,45.6208,43.6325,43.6692,417100.0],["2018-12-17",43.5226,44.6496,43.2752,43.5134,528500.0],["2018-12-18",43.7883,44.4663,42.4414,42.7346,470500.0],["2018-12-19",42.7346,43.5317,41.4976,41.5526,561000.0],["2018-12-20",41.2686,42.3406,41.2686,41.8641,553900.0],["2018-12-21",41.8916,43.1103,41.2411,41.516,1389700.0],["2018-12-24",41.1494,41.4793,40.3431,40.3431,254900.0],["2018-12-26",40.5539,42.0291,39.6101,42.0291,593200.0],["2018-12-27",41.3235,42.0199,40.4897,41.8641,533700.0],["2018-12-28",41.9832,42.7987,41.8092,42.1573,422100.0],["2018-12-31",42.478,42.6521,41.2869,42.2398,626700.0],["2019-01-02",41.6351,43.1103,41.6076,42.643,466400.0],["2019-01-03",42.3223,43.4676,42.1207,42.4689,533400.0],["2019-01-04",43.1927,44.0174,42.872,43.999,594200.0],["2019-01-07",43.8982,45.1627,43.266,44.4755,666300.0],["2019-01-08",45.5475,46.1248,44.7229,46.0881,698600.0],["2019-01-09",46.2072,47.0594,46.0515,46.8211,575000.0],["2019-01-10",46.757,47.5633,46.1522,47.0227,513100.0],["2019-01-11",46.8394,47.5266,46.4729,47.151,484300.0],["2019-01-14",46.9402,48.0306,46.7478,47.6458,578800.0],["2019-01-15",47.6549,48.1131,46.702,47.8382,633800.0],["2019-01-16",48.0123,49.7807,47.6824,49.4966,1117000.0],["2019-01-17",49.4233,50.2846,48.8094,49.9731,733500.0],["2019-01-18",50.4221,50.6511,49.5974,50.3121,533000.0],["2019-01-22",49.9364,50.7061,49.5516,49.7165,618100.0],["2019-01-23",49.9364,50.1197,49.1851,49.46,474200.0],["2019-01-24",49.2217,49.8356,48.7636,49.0476,283000.0],["2019-01-25",49.2034,49.7898,49.0385,49.6157,295500.0],["2019-01-28",49.5516,50.587,49.1484,50.4129,323600.0],["2019-01-29",50.4037,50.7336,49.9914,50.028,246000.0],["2019-01-30",50.0555,50.6145,49.7532,50.0372,298800.0],["2019-01-31",49.7891,49.9545,48.3923,49.4123,351200.0],["2019-02-01",49.5042,50.074,49.2101,49.7983,347400.0],["2019-02-04",49.7615,50.4048,49.5502,50.3956,216200.0],["2019-02-05",50.4507,50.4507,49.5961,50.0372,247600.0],["2019-02-06",49.8075,50.414,49.5685,50.0464,264000.0],["2019-02-07",50.1475,51.4708,50.1475,51.3973,648600.0],["2019-02-08",51.1492,51.9119,50.6621,51.2594,852200.0],["2019-02-11",51.4892,51.8016,51.1308,51.7832,301200.0],["2019-02-12",52.0865,52.6287,51.5811,52.1692,285000.0],["2019-02-13",52.3162,52.4633,51.7649,52.3254,198900.0],["2019-02-14",51.9027,52.8217,51.4524,52.2335,654500.0],["2019-02-15",52.6562,53.5844,52.3714,53.5752,349000.0],["2019-02-19",53.2168,54.1082,53.0881,53.8876,382400.0],["2019-02-20",53.8601,54.7239,53.4006,54.7239,471400.0],["2019-02-21",54.7239,54.7239,53.7774,53.9244,299100.0],["2019-02-22",53.9244,54.5217,53.6671,54.3655,343100.0],["2019-02-25",54.6412,55.1282,54.1909,54.2644,398000.0],["2019-02-26",53.9795,54.3287,53.3822,53.4098,224000.0],["2019-02-27",53.4925,54.3104,53.4282,54.1541,220100.0],["2019-02-28",54.1725,54.5952,53.906,53.9336,230600.0],["2019-03-01",54.6136,54.6136,53.5844,54.1817,234800.0],["2019-03-04",54.3287,54.6228,53.6028,53.9336,260200.0],["2019-03-05",53.8968,54.4114,53.1249,54.0439,250500.0],["2019-03-06",54.0531,54.4023,52.8308,52.8952,416700.0],["2019-03-07",52.8492,52.8492,51.8292,52.0773,299100.0],["2019-03-08",51.627,52.8492,51.5167,52.353,325900.0],["2019-03-11",52.4816,53.0514,52.206,52.7114,292000.0],["2019-03-12",52.8125,53.0973,52.307,52.5643,226700.0],["2019-03-13",52.8676,54.3287,52.5,53.3363,772000.0],["2019-03-14",53.3547,53.7222,53.1617,53.566,288900.0],["2019-03-15",53.566,54.0623,52.9871,53.2811,706500.0],["2019-03-18",53.5844,54.4114,53.566,54.3471,360600.0],["2019-03-19",54.5493,54.5493,52.7665,52.8308,336200.0],["2019-03-20",52.6654,53.0882,51.3146,51.434,518600.0],["2019-03-21",51.0297,51.6362,50.368,50.4691,568000.0],["2019-03-22",49.9453,50.1199,47.3906,47.896,799200.0],["2019-03-25",48.0063,48.9069,47.6939,48.475,536300.0],["2019-03-26",48.9069,50.0372,48.9069,49.9913,590100.0],["2019-03-27",49.835,50.6529,49.5502,50.2945,414900.0],["2019-03-28",50.3405,51.1491,50.0648,50.7999,430200.0],["2019-03-29",51.3421,51.434,50.1567,50.2669,507400.0],["2019-04-01",50.8735,51.8751,50.5978,51.8476,381800.0],["2019-04-02",51.8567,52.2427,51.4156,51.7832,379700.0],["2019-04-03",52.4633,52.546,51.6086,51.7649,339600.0],["2019-04-04",51.8659,52.4449,51.7648,52.1416,505200.0],["2019-04-05",52.3346,52.5827,51.9303,52.3897,356500.0],["2019-04-08",52.3346,52.6287,51.7465,52.4724,232900.0],["2019-04-09",52.1968,52.2151,50.7724,50.9654,628400.0],["2019-04-10",51.1308,51.3513,50.3313,51.3329,837800.0],["2019-04-11",51.5811,52.1324,51.2502,51.4708,443300.0],["2019-04-12",52.206,52.8952,51.3513,52.1876,468100.0],["2019-04-15",52.1876,52.2795,50.6989,51.0113,598500.0],["2019-04-16",50.8918,52.8952,50.5426,52.6287,1796400.0],["2019-04-17",52.2151,52.9687,51.7649,52.6654,595200.0],["2019-04-18",52.546,52.5919,51.2318,51.3146,402000.0],["2019-04-22",51.1859,51.5811,50.6345,50.8643,347800.0],["2019-04-23",50.8275,52.9411,50.8275,52.8125,513700.0],["2019-04-24",52.6746,53.0606,52.1692,52.4816,303400.0],["2019-04-25",52.2978,52.693,51.5443,52.5827,256600.0],["2019-04-26",52.4541,53.4557,52.2611,53.4098,329600.0],["2019-04-29",53.4833,54.4114,53.3087,54.1817,282000.0],["2019-04-30",54.1817,54.3196,53.2168,53.3638,272800.0],["2019-05-01",53.419,53.9152,52.5092,53.0698,286800.0],["2019-05-02",53.0145,53.9544,53.0145,53.6872,317900.0],["2019-05-03",53.9083,54.5995,53.807,54.4244,214200.0],["2019-05-06",53.4015,54.922,53.4015,54.581,496300.0],["2019-05-07",54.0466,54.2585,53.6319,53.936,237200.0],["2019-05-08",53.7425,54.194,53.2264,53.3002,232500.0],["2019-05-09",52.7104,53.5029,52.3326,53.1066,227900.0],["2019-05-10",52.7841,53.3001,52.3418,53.1066,189600.0],["2019-05-13",52.139,52.139,50.6001,50.7291,252200.0],["2019-05-14",50.8582,52.01,50.508,51.6507,250800.0],["2019-05-15",51.0424,51.4203,50.3882,51.1622,274500.0],["2019-05-16",51.5124,52.2865,51.5124,51.9732,232400.0],["2019-05-17",51.4295,52.5537,51.4295,51.6507,176000.0],["2019-05-20",51.494,52.2957,51.494,51.7059,136300.0],["2019-05-21",51.8902,52.2773,51.8349,51.8902,207200.0],["2019-05-22",51.7704,51.8349,51.1622,51.4756,216000.0],["2019-05-23",50.9595,50.9595,49.6233,50.0011,233000.0],["2019-05-24",50.3329,50.9227,50.1854,50.7384,231600.0],["2019-05-28",50.5356,50.8305,49.697,49.7339,277100.0],["2019-05-29",49.3653,50.5356,49.0796,50.3697,341800.0],["2019-05-30",50.3697,50.6186,48.8953,49.439,248400.0],["2019-05-31",48.8308,49.3837,48.6557,48.794,393500.0],["2019-06-03",48.794,49.5588,48.241,49.4482,321400.0],["2019-06-04",50.1762,51.2267,49.9274,51.1715,232600.0],["2019-06-05",51.0424,51.4848,50.1762,51.0424,177700.0],["2019-06-06",50.8397,51.2175,50.0656,51.0332,207500.0],["2019-06-07",51.0056,51.0517,50.4619,50.7384,167800.0],["2019-06-10",51.3558,51.8718,50.6001,51.1254,263000.0],["2019-06-11",51.6691,52.3233,51.0148,51.7797,281300.0],["2019-06-12",51.8349,51.8349,51.0885,51.5216,213900.0],["2019-06-13",51.6046,51.9087,51.1438,51.3465,277000.0],["2019-06-14",51.4295,51.964,50.6646,51.881,296500.0],["2019-06-17",51.7797,51.8718,50.5909,50.7476,370500.0],["2019-06-18",50.766,52.8855,50.6278,52.1759,556700.0],["2019-06-19",52.2957,53.337,52.1851,52.1943,401800.0],["2019-06-20",52.6735,52.6735,50.9411,51.7151,626100.0],["2019-06-21",51.5585,52.1851,51.2636,51.6138,679100.0],["2019-06-24",51.6599,51.881,50.8674,50.9319,242600.0],["2019-06-25",51.0332,51.3189,50.2131,50.9595,304300.0],["2019-06-26",50.9687,51.9732,50.7015,51.7428,346200.0],["2019-06-27",51.7889,52.5261,51.7889,52.2312,273000.0],["2019-06-28",52.7933,53.678,52.4524,52.9684,1089900.0],["2019-07-01",53.5674,53.8807,53.0882,53.4476,478400.0],["2019-07-02",53.4107,53.4937,52.4524,52.7841,344400.0],["2019-07-03",53.0237,53.0513,52.6551,52.8302,112100.0],["2019-07-05",53.1896,53.7793,52.95,53.2633,188700.0],["2019-07-08",52.8025,53.0974,52.0377,52.1759,274300.0],["2019-07-09",51.6138,52.1575,51.0701,52.1206,342700.0],["2019-07-10",52.1851,52.1851,51.2636,51.6046,270600.0],["2019-07-11",51.6046,52.1483,51.3097,52.0561,326500.0],["2019-07-12",52.2865,53.1619,52.0285,52.9868,368800.0],["2019-07-15",53.1435,53.1435,51.6691,51.7151,504800.0],["2019-07-16",51.7796,51.7796,50.4895,51.5216,520100.0],["2019-07-17",51.6046,53.2817,51.3189,53.0513,1369000.0],["2019-07-18",53.4199,54.7469,53.079,54.7285,1112600.0],["2019-07-19",54.6179,54.7377,54.1572,54.2032,729900.0],["2019-07-22",54.1387,54.2862,53.6319,53.9821,299000.0],["2019-07-23",53.9821,54.8299,53.9544,54.8206,372700.0],["2019-07-24",54.6087,55.8712,54.5718,55.8067,916800.0],["2019-07-25",56.0831,56.2305,55.2537,55.5302,573100.0],["2019-07-26",55.5671,56.3964,55.4933,56.3411,590800.0],["2019-07-29",56.1384,56.3964,55.7053,55.7882,455400.0],["2019-07-30",55.3551,56.3503,55.2998,56.3411,452900.0],["2019-07-31",55.9633,56.765,55.8067,55.9725,593500.0],["2019-08-01",56.0002,56.2682,53.0436,53.1915,572700.0],["2019-08-02",52.9512,53.4409,51.824,52.3969,334500.0],["2019-08-05",51.1311,51.9441,49.7267,50.3457,414200.0],["2019-08-06",50.7338,51.1495,49.7359,50.9647,433200.0],["2019-08-07",49.9484,50.6229,49.2277,50.087,632100.0],["2019-08-08",51.1218,52.055,50.7984,51.9718,510000.0],["2019-08-09",51.6577,52.0365,51.1311,51.6947,241500.0],["2019-08-12",50.974,51.2974,50.3919,50.512,222100.0],["2019-08-13",50.4935,52.0642,50.4935,51.0941,204100.0],["2019-08-14",49.6897,50.4566,49.2092,49.6527,333400.0],["2019-08-15",49.9115,50.0316,48.7011,48.7935,220000.0],["2019-08-16",49.0891,50.2071,49.0891,49.8745,440900.0],["2019-08-19",50.7615,50.9186,50.1702,50.2164,284600.0],["2019-08-20",50.0778,50.0778,48.9875,49.1261,376100.0],["2019-08-21",49.2,49.893,49.0892,49.5419,352700.0],["2019-08-22",49.5973,50.1702,49.1631,49.2555,328600.0],["2019-08-23",49.0522,49.394,47.6755,47.8603,494200.0],["2019-08-26",48.1005,48.2853,47.3983,48.2391,353900.0],["2019-08-27",48.4609,48.4609,46.6684,46.9826,465300.0],["2019-08-28",46.8532,47.7679,46.7146,47.2597,316400.0],["2019-08-29",47.6478,48.1837,47.6478,47.9065,455400.0],["2019-08-30",47.9065,48.7288,47.7679,48.6641,387500.0],["2019-09-03",48.2853,48.4147,46.6961,46.9179,418500.0],["2019-09-04",47.5277,47.5277,46.9641,47.2228,219800.0],["2019-09-05",47.925,49.0891,47.925,48.8212,462100.0],["2019-09-06",49.0522,49.3571,48.2668,49.0522,535400.0],["2019-09-09",49.5973,50.4381,49.3109,50.3365,771700.0],["2019-09-10",50.706,51.4175,50.1332,51.3713,690100.0],["2019-09-11",51.6392,53.0898,50.6876,52.8958,438800.0],["2019-09-12",52.4892,53.0159,51.8887,52.674,379900.0],["2019-09-13",53.173,53.9583,52.7572,53.5425,648300.0],["2019-09-16",52.905,52.9327,52.2675,52.6833,588500.0],["2019-09-17",52.2675,52.3784,51.63,52.1936,396100.0],["2019-09-18",51.8795,52.3969,51.6762,52.2028,296600.0],["2019-09-19",52.055,52.6463,51.6854,51.7501,286400.0],["2019-09-20",51.8425,52.3414,51.168,51.4175,728100.0],["2019-09-23",51.0571,52.2675,51.0571,51.9811,322700.0],["2019-09-24",51.9718,52.2952,50.6321,50.9647,352300.0],["2019-09-25",51.2881,52.4153,51.2604,52.1012,347100.0],["2019-09-26",52.1104,52.1104,51.362,51.5191,248400.0],["2019-09-27",52.018,52.8311,51.168,52.3045,513200.0],["2019-09-30",52.6094,52.8588,52.2952,52.4338,292900.0],["2019-10-01",52.8219,53.173,51.2604,51.5099,367000.0],["2019-10-02",50.9463,51.3528,50.2533,50.7522,403000.0],["2019-10-03",50.7338,51.1957,50.05,51.1773,246200.0],["2019-10-04",51.1218,51.6947,50.6506,51.6577,242200.0],["2019-10-07",51.2697,51.9903,51.2697,51.5006,371400.0],["2019-10-08",51.0479,51.4914,50.3549,50.4289,261900.0],["2019-10-09",50.937,50.9925,50.2718,50.4566,413300.0],["2019-10-10",50.7522,51.5653,50.4566,51.1403,287800.0],["2019-10-11",51.9441,52.4338,51.8887,51.9441,297700.0],["2019-10-14",51.6207,52.0088,51.5561,51.7316,232800.0],["2019-10-15",51.9719,52.7572,51.5653,52.2583,370600.0],["2019-10-16",53.5888,54.1616,51.7686,53.5795,1150800.0],["2019-10-17",53.8752,53.986,52.517,53.5241,652100.0],["2019-10-18",53.3947,53.829,53.0991,53.6257,518200.0],["2019-10-21",53.8197,54.679,53.3855,54.4942,549900.0],["2019-10-22",54.2263,55.6491,53.7181,55.2241,741200.0],["2019-10-23",55.2149,55.6676,54.7622,54.9377,283300.0],["2019-10-24",54.9931,54.9931,54.0507,54.3279,192600.0],["2019-10-25",54.06,55.3535,53.8844,55.2057,358000.0],["2019-10-28",55.4366,56.453,55.4182,56.0926,518400.0],["2019-10-29",55.7877,56.7117,55.7508,56.4437,381800.0],["2019-10-30",56.2589,56.4345,55.5198,56.1296,311700.0],["2019-10-31",55.5182,55.5367,53.9619,54.4899,443600.0],["2019-11-01",54.9809,55.5923,54.6196,55.5923,458800.0],["2019-11-04",56.037,56.4353,55.7868,56.0833,448500.0],["2019-11-05",56.5094,57.0652,56.0833,56.1944,292400.0],["2019-11-06",55.9443,56.0925,55.3514,55.7683,217800.0],["2019-11-07",56.5279,56.8985,55.6849,55.8887,248000.0],["2019-11-08",55.6201,56.1296,55.583,55.8054,123200.0],["2019-11-11",55.4719,55.8795,55.3051,55.4441,145900.0],["2019-11-12",55.3885,55.7868,54.9809,55.407,161400.0],["2019-11-13",54.8604,55.2866,54.564,55.0735,241300.0],["2019-11-14",55.0365,55.4441,54.6103,55.4255,216500.0],["2019-11-15",55.7498,55.898,55.3051,55.5923,379600.0],["2019-11-18",55.3144,55.8424,54.9531,55.7405,357700.0],["2019-11-19",55.9814,56.5372,55.7683,56.2778,487100.0],["2019-11-20",55.8609,56.5465,55.6201,55.9628,404100.0],["2019-11-21",56.2963,56.2963,55.2125,55.7683,326900.0],["2019-11-22",55.9721,56.5743,55.6757,56.389,319200.0],["2019-11-25",56.1759,56.565,56.0184,56.4446,346200.0],["2019-11-26",56.5465,56.7688,56.037,56.6484,230400.0],["2019-11-27",56.6576,57.0189,56.5928,56.8429,155000.0],["2019-11-29",56.741,57.1764,56.5743,56.8985,220000.0],["2019-12-02",57.1023,57.584,56.6113,56.6947,343700.0],["2019-12-03",56.2408,56.2963,55.583,56.2778,296100.0],["2019-12-04",56.6206,57.4265,55.2588,57.2598,426400.0],["2019-12-05",57.6489,57.9082,57.3617,57.5006,286300.0],["2019-12-06",58.2325,58.6864,58.2047,58.2881,441400.0],["2019-12-09",57.9361,58.2881,57.8341,57.9453,271500.0],["2019-12-10",57.8805,58.2417,57.6489,58.0565,150000.0],["2019-12-11",58.1306,58.2232,57.7508,58.0472,142100.0],["2019-12-12",58.1306,60.1964,58.0009,60.0297,372200.0],["2019-12-13",59.4738,60.1964,58.9643,59.3627,248400.0],["2019-12-16",59.8537,60.1316,59.1218,59.2052,509000.0],["2019-12-17",59.3441,59.9092,59.1126,59.5665,492700.0],["2019-12-18",59.8351,59.8351,59.0014,59.1774,516500.0],["2019-12-19",59.4368,59.9,59.2144,59.8444,453500.0],["2019-12-20",60.0575,60.2149,59.4553,59.7147,763700.0],["2019-12-23",59.8537,59.8537,59.1959,59.548,307700.0],["2019-12-24",59.4368,59.5665,59.1403,59.5294,77000.0],["2019-12-26",59.6499,59.6499,59.3349,59.6313,107400.0],["2019-12-27",59.6035,59.6035,58.9643,59.0755,108400.0],["2019-12-30",59.5109,60.2149,58.8439,59.1589,184900.0],["2019-12-31",59.0755,59.5109,58.8717,59.2886,273900.0],["2020-01-02",59.7981,59.7981,58.5289,59.3164,304500.0],["2020-01-03",58.3714,59.1959,58.2047,59.0014,257300.0],["2020-01-06",58.5382,58.7976,58.0935,58.6679,212500.0],["2020-01-07",58.5382,58.5382,57.8341,58.2417,162700.0],["2020-01-08",58.2417,58.7142,58.1769,58.4826,343500.0],["2020-01-09",58.8346,58.9365,58.2695,58.3344,202300.0],["2020-01-10",58.2047,58.3529,57.7878,58.0472,281900.0],["2020-01-13",58.1954,58.3992,57.899,58.3159,308000.0],["2020-01-14",58.2603,59.1867,57.9916,59.0106,593400.0],["2020-01-15",58.6586,58.9736,57.6952,58.0102,1050200.0],["2020-01-16",58.5382,59.1125,58.3622,58.7698,901700.0],["2020-01-17",58.918,59.1589,58.4641,58.7235,480500.0],["2020-01-21",59.3441,59.3441,57.4451,57.4914,595100.0],["2020-01-22",55.7683,57.2413,55.4348,56.9633,810200.0],["2020-01-23",56.4075,57.3339,55.7961,57.093,583000.0],["2020-01-24",57.2227,57.2227,55.546,56.1759,343600.0],["2020-01-27",55.1754,55.9999,54.9809,55.4996,296200.0],["2020-01-28",55.8332,56.213,55.5738,55.6664,267500.0],["2020-01-29",55.5923,56.0462,54.74,54.7678,283300.0],["2020-01-30",54.4992,55.7961,54.3324,55.6757,218600.0],["2020-01-31",55.1847,55.2958,54.5918,54.7122,427500.0],["2020-02-03",55.1939,55.7961,54.5918,55.5089,471400.0],["2020-02-04",56.4816,56.5465,55.9165,56.1203,451900.0],["2020-02-05",56.9355,57.3524,56.6113,57.056,478100.0],["2020-02-06",57.3996,57.5575,56.5359,56.6194,333000.0],["2020-02-07",56.3315,56.5823,55.9043,56.0529,252900.0],["2020-02-10",55.7371,56.5451,55.6999,56.3872,269600.0],["2020-02-11",56.4987,57.3068,56.3965,56.443,267900.0],["2020-02-12",56.9259,56.9259,56.2201,56.6287,302200.0],["2020-02-13",56.3408,57.5018,56.3408,57.4646,202000.0],["2020-02-14",57.251,57.7154,57.1953,57.4182,272600.0],["2020-02-18",57.1674,57.6225,56.6752,57.2603,280400.0],["2020-02-19",57.3439,58.087,57.2882,57.9105,390000.0],["2020-02-20",57.7712,58.9786,57.7712,58.9321,468400.0],["2020-02-21",58.5142,58.6999,58.0777,58.2263,597100.0],["2020-02-24",56.3129,56.573,55.3377,55.5606,626200.0],["2020-02-25",55.6163,55.6906,52.6349,52.7371,740200.0],["2020-02-26",53.2479,53.3501,51.5203,51.9569,715600.0],["2020-02-27",50.8888,52.1891,48.9383,50.155,744300.0],["2020-02-28",49.3191,50.0157,47.9352,48.8919,798600.0],["2020-03-02",48.864,51.1674,47.8516,51.1674,519500.0],["2020-03-03",51.381,52.0498,49.4398,49.6628,735200.0],["2020-03-04",50.4987,51.4182,49.1241,51.381,556700.0],["2020-03-05",49.7278,50.768,48.9847,49.542,604000.0],["2020-03-06",47.3222,48.799,46.1426,47.4801,943400.0],["2020-03-09",44.5544,45.0559,38.3872,39.2045,1178800.0],["2020-03-10",41.1085,42.3438,39.5017,42.2695,1287400.0],["2020-03-11",40.8299,41.5822,38.7773,39.5203,896700.0],["2020-03-12",36.4274,41.703,35.0621,37.3748,1048200.0],["2020-03-13",40.189,41.0249,37.6627,40.1054,894600.0],["2020-03-16",37.7927,38.4615,35.1085,35.1178,868300.0],["2020-03-17",35.9537,40.0683,34.5419,39.6317,897600.0],["2020-03-18",37.3283,40.1612,25.8205,30.576,1713100.0],["2020-03-19",30.3902,32.9073,28.4769,32.6379,1575500.0],["2020-03-20",32.9258,35.6658,31.124,31.4026,1191200.0],["2020-03-23",30.8453,32.3221,27.0558,29.7029,935800.0],["2020-03-24",31.2726,32.6008,30.8639,32.4336,475600.0],["2020-03-25",32.9723,33.8453,31.1333,32.4707,610500.0],["2020-03-26",32.7122,34.9878,32.285,34.7091,639400.0],["2020-03-27",33.0745,35.6844,33.028,34.542,567800.0],["2020-03-30",34.5419,35.415,33.1859,35.2107,634800.0],["2020-03-31",34.9785,36.7989,34.7184,34.867,769800.0],["2020-04-01",33.2974,33.7525,32.4429,32.5915,393900.0],["2020-04-02",32.2014,34.7463,31.9134,34.6813,939900.0],["2020-04-03",34.542,34.8949,32.3964,33.0837,859200.0],["2020-04-06",34.7556,36.1116,34.2354,35.1085,872200.0],["2020-04-07",36.7153,37.3005,34.7556,35.1735,659500.0],["2020-04-08",36.028,38.6937,35.0249,38.5358,547400.0],["2020-04-09",39.9847,41.9445,39.4739,41.6472,471200.0],["2020-04-13",41.6008,41.6008,38.5543,38.9352,402800.0],["2020-04-14",39.6596,40.2448,37.1797,37.5234,455800.0],["2020-04-15",35.898,36.2416,34.7463,35.1642,345600.0],["2020-04-16",35.2757,35.3871,32.7122,33.3438,658900.0],["2020-04-17",35.0156,36.5946,34.5791,36.1023,524300.0],["2020-04-20",34.9413,36.446,34.5977,35.6658,778700.0],["2020-04-21",34.2447,34.8206,32.3314,32.6472,1135000.0],["2020-04-22",33.3902,34.0404,31.6998,31.9042,559100.0],["2020-04-23",32.2571,32.8608,31.7927,32.3964,589500.0],["2020-04-24",32.5265,33.0559,31.8577,32.833,521800.0],["2020-04-27",33.1302,36.0466,32.833,35.5172,588300.0],["2020-04-28",36.2881,36.9568,35.3964,36.2416,581100.0],["2020-04-29",37.1704,38.8237,36.6503,38.2293,646200.0],["2020-04-30",37.0358,38.0335,36.2432,37.53,999800.0],["2020-05-01",36.3738,37.3621,35.4693,35.9821,501600.0],["2020-05-04",35.1803,35.7024,34.425,35.2455,493300.0],["2020-05-05",36.2805,36.4297,34.4903,34.6581,340200.0],["2020-05-06",34.9938,35.2455,33.1569,33.7257,428300.0],["2020-05-07",34.2292,35.9542,34.2012,34.3504,389600.0],["2020-05-08",35.3947,37.2875,35.3947,37.185,505400.0],["2020-05-11",36.6255,36.7281,35.4134,35.5905,823400.0],["2020-05-12",35.6185,35.777,33.2595,33.3061,601200.0],["2020-05-13",33.0357,33.0637,30.5927,30.9937,648000.0],["2020-05-14",30.3037,32.6161,29.6883,32.4389,591700.0],["2020-05-15",32.0007,32.5508,31.6277,32.1219,387400.0],["2020-05-18",34.2292,34.7886,33.4832,34.5928,663200.0],["2020-05-19",34.2105,34.2199,32.5135,32.5508,447900.0],["2020-05-20",33.4553,34.425,33.017,34.3038,337100.0],["2020-05-21",34.0986,35.2642,34.0986,34.798,645700.0],["2020-05-22",34.9844,35.3761,34.024,34.4063,197600.0],["2020-05-26",35.9448,38.5183,35.4507,38.0521,470700.0],["2020-05-27",38.5929,40.4298,38.1733,40.0941,431400.0],["2020-05-28",40.8121,41.7632,37.8283,38.2572,320400.0],["2020-05-29",37.6885,37.9495,36.84,37.157,441400.0],["2020-06-01",37.1943,38.798,36.6255,37.819,377400.0],["2020-06-02",38.8447,38.8447,37.3155,37.6885,257100.0],["2020-06-03",39.0591,40.4671,38.537,39.8051,428000.0],["2020-06-04",40.0009,41.1664,39.1337,40.9892,530800.0],["2020-06-05",44.346,45.6886,43.1898,43.9543,540400.0],["2020-06-08",45.6047,46.4812,44.7189,45.67,472300.0],["2020-06-09",44.3273,46.043,43.8331,45.3623,496700.0],["2020-06-10",44.8028,45.7259,41.0265,41.269,507000.0],["2020-06-11",38.2945,39.2922,37.0638,37.0638,493600.0],["2020-06-12",39.2363,39.5999,37.7164,38.7608,628500.0],["2020-06-15",37.2689,40.4205,36.5789,40.2992,658000.0],["2020-06-16",42.2107,42.5464,40.2526,41.5953,424900.0],["2020-06-17",42.4252,42.4252,39.9263,40.0661,446200.0],["2020-06-18",39.3295,41.1944,39.3295,40.4111,449800.0],["2020-06-19",41.9776,42.0802,39.7864,40.7841,920300.0],["2020-06-22",40.3365,41.0825,39.6838,40.5976,367200.0],["2020-06-23",41.6233,41.7725,39.8424,39.8797,285400.0],["2020-06-24",39.171,39.3109,37.7537,37.8843,325900.0],["2020-06-25",37.4274,39.1617,37.3435,39.1337,207800.0],["2020-06-26",38.0987,38.0987,36.5323,36.5789,739900.0],["2020-06-29",37.0358,38.6022,36.8866,38.3225,299200.0],["2020-06-30",38.3878,39.4974,37.0264,39.1524,408500.0],["2020-07-01",39.0125,39.2829,37.101,37.1943,325700.0],["2020-07-02",38.4251,39.1244,36.9519,37.1104,240200.0],["2020-07-06",38.4064,38.8913,37.1383,37.53,209600.0],["2020-07-07",37.7817,37.7817,35.8423,35.9542,276300.0],["2020-07-08",35.9821,36.7374,35.5905,36.0474,285300.0],["2020-07-09",35.6931,36.6815,33.9868,34.4809,588400.0],["2020-07-10",34.6021,36.122,34.4157,35.9262,358500.0],["2020-07-13",36.411,37.4181,35.2362,36.6348,245700.0],["2020-07-14",36.2992,36.5696,35.3761,35.8329,177400.0],["2020-07-15",36.7467,38.2293,36.7467,37.8749,242500.0],["2020-07-16",37.4274,38.7794,37.0637,38.0987,435500.0],["2020-07-17",38.0614,38.3505,36.5882,36.6348,176900.0],["2020-07-20",36.2339,36.5323,35.749,36.0567,206700.0],["2020-07-21",36.6815,38.4903,36.6815,38.2572,426500.0],["2020-07-22",39.0218,39.2176,36.9798,37.7817,461700.0],["2020-07-23",37.0824,39.4601,37.0824,39.171,758300.0],["2020-07-24",39.2549,39.7771,38.8167,39.0312,343500.0],["2020-07-27",38.7048,38.9659,37.2595,37.4367,548200.0],["2020-07-28",36.9892,38.136,36.8493,37.6791,330400.0],["2020-07-29",37.6512,39.199,37.0451,39.0964,359300.0],["2020-07-30",37.9589,37.9589,36.8306,37.5859,309500.0],["2020-07-31",37.3062,37.3528,36.2525,36.9425,290100.0],["2020-08-03",37.1383,37.6791,36.3178,37.2223,291600.0],["2020-08-04",37.0451,37.1663,36.439,37.0358,181200.0],["2020-08-05",37.53,38.136,36.9146,38.0801,229000.0],["2020-08-06",37.6776,38.3796,37.6495,37.8929,183400.0],["2020-08-07",37.4903,39.9803,37.4623,39.971,216300.0],["2020-08-10",40.0459,41.787,40.0459,40.8603,329600.0],["2020-08-11",41.4313,42.6576,41.4313,41.6279,523000.0],["2020-08-12",42.5546,42.7231,40.3173,41.2066,303100.0],["2020-08-13",40.7947,41.1317,40.3267,40.7105,232500.0],["2020-08-14",40.3735,41.3845,40.0178,41.1224,302400.0],["2020-08-17",40.8509,40.8509,40.0646,40.4671,255200.0],["2020-08-18",40.5326,40.5326,38.9507,39.1379,204900.0],["2020-08-19",39.3438,39.868,38.8102,39.2502,197200.0],["2020-08-20",38.6698,38.8851,38.0707,38.2579,163200.0],["2020-08-21",38.155,38.492,37.4716,37.715,231700.0],["2020-08-24",38.1831,39.6808,37.5465,39.634,277400.0],["2020-08-25",40.1769,40.3922,39.2408,39.737,410800.0],["2020-08-26",39.8212,41.1785,38.5388,38.857,260100.0],["2020-08-27",38.9506,39.7744,38.3703,38.3796,691100.0],["2020-08-28",38.9413,39.4281,37.7525,38.2673,596800.0],["2020-08-31",38.0894,38.5107,37.3687,37.3967,401300.0],["2020-09-01",37.0036,38.0614,36.6666,37.4435,285100.0],["2020-09-02",37.2751,37.7244,36.9006,37.2563,332000.0],["2020-09-03",37.5184,39.1659,37.481,37.4903,582500.0],["2020-09-04",38.4171,38.8477,37.4342,38.3047,523800.0],["2020-09-08",37.7244,37.7244,36.4887,37.2095,489500.0],["2020-09-09",37.481,37.481,36.2079,37.041,529300.0],["2020-09-10",37.4529,37.4529,36.2828,36.3109,408300.0],["2020-09-11",36.2828,36.7415,35.9926,36.367,837100.0],["2020-09-14",36.4045,37.8086,36.3202,37.3499,488600.0],["2020-09-15",37.612,37.612,36.4606,36.6853,277500.0],["2020-09-16",36.91,37.5091,36.2547,36.6853,438100.0],["2020-09-17",36.1798,36.5262,35.9832,36.2079,529500.0],["2020-09-18",36.0675,36.3015,34.9067,35.0846,1650600.0],["2020-09-21",34.214,34.7851,32.8474,33.0627,697600.0],["2020-09-22",33.306,33.7834,31.7521,31.7615,662700.0],["2020-09-23",31.7989,32.632,31.0781,31.153,806800.0],["2020-09-24",31.1998,32.9129,30.7037,31.9393,639200.0],["2020-09-25",31.5462,32.838,31.2841,32.7725,427200.0],["2020-09-28",33.3716,33.9332,33.1095,33.2873,670400.0],["2020-09-29",33.4465,33.4465,31.93,32.6133,589900.0],["2020-09-30",32.7069,33.6805,32.7069,33.3154,505000.0],["2020-10-01",33.3622,33.9707,32.9878,33.6711,407400.0],["2020-10-02",32.9503,35.431,32.9503,35.1501,582400.0],["2020-10-05",35.5433,36.7789,35.5433,36.1705,587700.0],["2020-10-06",36.6479,37.7899,36.0488,36.1892,629600.0],["2020-10-07",36.5355,37.6776,36.5355,37.3967,334700.0],["2020-10-08",37.5652,37.9865,37.3499,37.6588,310900.0],["2020-10-09",37.9209,38.2767,37.0691,37.3312,268800.0],["2020-10-12",37.1534,38.1082,37.1159,38.0614,256200.0],["2020-10-13",37.6401,37.8086,36.4419,36.5543,246800.0],["2020-10-14",36.9942,36.9942,36.002,36.0488,193000.0],["2020-10-15",35.4871,37.041,35.3561,37.041,186000.0],["2020-10-16",36.9006,37.4435,36.2734,37.0317,285000.0],["2020-10-19",37.3967,37.8741,36.8351,36.9942,402200.0],["2020-10-20",37.5371,38.5107,37.4155,37.7899,493000.0],["2020-10-21",38.6137,41.3377,38.5856,39.8306,875000.0],["2020-10-22",40.4203,42.124,39.9335,42.0678,664300.0],["2020-10-23",42.5359,42.9384,41.4968,42.3018,371700.0],["2020-10-26",41.7776,42.3112,41.5343,42.2644,400500.0],["2020-10-27",42.124,42.5827,40.7573,40.8135,330700.0],["2020-10-28",40.102,40.9352,39.8399,40.2144,348800.0],["2020-10-29",39.6621,42.021,39.2876,41.8338,410300.0],["2020-10-30",41.6559,43.0601,41.6279,42.8635,489600.0],["2020-11-02",43.6685,43.7809,42.4329,43.4251,449000.0],["2020-11-03",44.1647,45.2224,43.8745,44.6233,409200.0],["2020-11-04",43.6498,43.6498,40.4671,40.4765,466100.0],["2020-11-05",40.6738,42.8348,40.6738,42.5529,403200.0],["2020-11-06",43.0039,43.0603,41.6415,41.8858,185000.0],["2020-11-09",45.7944,49.6466,45.6065,48.0494,905800.0],["2020-11-10",48.5286,50.605,47.5608,50.1916,610200.0],["2020-11-11",49.8439,50.3419,47.1474,47.7299,483300.0],["2020-11-12",46.8655,47.8427,46.0481,47.0158,332700.0],["2020-11-13",47.6266,49.1393,47.6266,48.801,305300.0],["2020-11-16",51.4224,52.6344,50.7271,52.0895,482400.0],["2020-11-17",50.6989,52.5781,50.1728,52.1365,339300.0],["2020-11-18",52.3244,52.5499,50.652,50.7083,300400.0],["2020-11-19",50.3325,50.8869,49.9003,50.8211,197700.0],["2020-11-20",50.2855,51.3473,49.7782,51.1499,472800.0],["2020-11-23",51.6761,52.6345,51.2251,52.4653,399000.0],["2020-11-24",53.4613,55.5941,53.0854,54.4948,632900.0],["2020-11-25",52.6532,54.5981,52.6532,53.8465,460400.0],["2020-11-27",53.9404,54.025,52.7096,53.3767,184500.0],["2020-11-30",53.0291,53.4894,50.605,50.8869,595600.0],["2020-12-01",52.2492,52.9257,51.4318,52.719,390600.0],["2020-12-02",52.4747,54.1941,51.4412,53.978,287300.0],["2020-12-03",54.1941,54.7015,53.3861,54.0156,334900.0],["2020-12-04",55.0679,56.0921,54.5042,56.0451,301700.0],["2020-12-07",55.3404,56.7967,54.8706,56.4021,467700.0],["2020-12-08",56.4021,56.8061,55.4156,55.8384,308100.0],["2020-12-09",56.4491,56.8531,55.6692,56.2612,297400.0],["2020-12-10",55.4156,56.8907,55.4156,56.637,398400.0],["2020-12-11",55.7726,56.994,55.7726,56.3833,220800.0],["2020-12-14",57.3135,57.398,55.8384,56.1484,237800.0],["2020-12-15",56.9846,58.6289,56.543,58.5255,398400.0],["2020-12-16",58.6101,59.2302,57.9994,59.202,425600.0],["2020-12-17",58.3564,59.0329,58.2061,58.9577,262900.0],["2020-12-18",59.1268,59.9161,58.4222,59.1081,993100.0],["2020-12-21",59.0329,59.8409,58.5443,59.1832,421900.0],["2020-12-22",59.6154,59.8127,58.5537,58.8544,219300.0],["2020-12-23",59.6624,61.2221,59.1456,61.1751,376400.0],["2020-12-24",61.2596,61.3254,60.3483,61.316,106200.0],["2020-12-28",61.3912,61.9737,60.865,61.5509,281300.0],["2020-12-29",61.5415,61.5415,60.3953,60.7617,332300.0],["2020-12-30",60.5832,61.6825,60.5456,60.6677,324000.0],["2020-12-31",60.4892,61.1939,60.1134,60.508,212700.0],["2021-01-04",60.3952,60.8368,58.6852,59.6436,528100.0],["2021-01-05",59.8879,60.4704,59.0893,59.747,474200.0],["2021-01-06",61.2409,65.4877,61.006,65.281,947300.0],["2021-01-07",65.2152,66.3615,64.0126,64.3132,646800.0],["2021-01-08",64.6515,64.6515,62.5374,64.2381,482600.0],["2021-01-11",63.1482,66.4367,62.8475,65.7508,760100.0],["2021-01-12",66.7091,67.6111,65.7602,66.5212,354300.0],["2021-01-13",65.9387,67.2165,65.0837,65.7038,315700.0],["2021-01-14",66.5118,67.348,66.0514,67.1413,329000.0],["2021-01-15",66.0232,66.3897,65.1025,65.7602,359000.0],["2021-01-19",66.2863,66.587,65.1589,66.0702,388200.0],["2021-01-20",66.7091,68.5883,66.2394,68.0997,684100.0],["2021-01-21",68.5883,68.7574,66.183,66.6621,364900.0],["2021-01-22",65.7696,68.8137,65.281,68.7574,360100.0],["2021-01-25",67.6205,69.011,67.4232,68.7856,545500.0],["2021-01-26",69.3493,70.1761,68.391,68.6634,340500.0],["2021-01-27",67.1883,69.2366,67.0944,67.6299,479800.0],["2021-01-28",68.7574,68.7574,66.3239,66.3991,593700.0],["2021-01-29",66.6434,68.0433,64.2005,64.3884,591000.0],["2021-02-01",64.4918,65.281,63.8153,65.0461,350800.0],["2021-02-02",65.9387,66.3051,65.0085,66.0796,394700.0],["2021-02-03",66.1736,66.4836,64.8958,66.2581,353600.0],["2021-02-04",66.8704,69.4702,65.8625,69.3572,420300.0],["2021-02-05",69.9318,69.9318,68.3493,68.9333,209900.0],["2021-02-08",69.0935,70.3651,68.7826,70.3086,313800.0],["2021-02-09",69.9318,71.3542,69.15,71.2223,341800.0],["2021-02-10",71.8252,72.2302,70.0825,70.3557,383300.0],["2021-02-11",70.0543,71.5426,69.442,70.8832,366700.0],["2021-02-12",70.7325,72.428,69.7905,72.0041,209800.0],["2021-02-16",72.7483,74.6134,72.7483,73.7751,389000.0],["2021-02-17",73.7562,74.9337,73.3041,74.5098,318200.0],["2021-02-18",73.6809,74.7735,73.2381,73.8692,272100.0],["2021-02-19",74.7641,76.4785,74.5004,76.4408,361600.0],["2021-02-22",75.2068,78.0893,75.2068,76.7423,435500.0],["2021-02-23",76.714,78.4001,73.4077,78.1081,336700.0],["2021-02-24",78.5414,80.4065,77.8161,79.8884,383800.0],["2021-02-25",81.0094,81.0094,77.8255,77.8255,546100.0],["2021-02-26",77.2886,77.9857,74.9714,76.4597,442100.0],["2021-03-01",78.4472,78.6733,76.601,77.6748,545800.0],["2021-03-02",78.7016,78.7016,76.6763,76.7988,444000.0],["2021-03-03",77.4958,80.463,77.3828,78.3153,450800.0],["2021-03-04",78.3436,80.0486,76.9118,77.7973,417100.0],["2021-03-05",79.3327,81.1507,76.9212,80.8116,417500.0],["2021-03-08",80.6797,84.636,80.6797,83.9577,544100.0],["2021-03-09",82.8933,85.041,81.2449,83.3926,653700.0],["2021-03-10",83.5716,85.6345,83.4774,84.5795,503400.0],["2021-03-11",83.9201,85.8134,83.5056,85.5874,232500.0],["2021-03-12",85.625,87.4995,85.625,86.4728,441000.0],["2021-03-15",87.0286,87.0286,84.9186,85.8888,359500.0],["2021-03-16",85.4555,85.5403,83.1194,84.7679,342100.0],["2021-03-17",86.4634,87.3959,85.625,86.9815,376800.0],["2021-03-18",87.5843,90.9189,87.0286,88.1495,641600.0],["2021-03-19",87.9988,88.7806,86.1714,86.6329,1020000.0],["2021-03-22",86.3221,86.3221,83.1948,84.1932,662300.0],["2021-03-23",83.11,84.0143,80.171,80.6703,500000.0],["2021-03-24",81.8666,83.92,80.6514,80.821,429300.0],["2021-03-25",80.6043,84.0896,79.7566,83.7034,656700.0],["2021-03-26",84.749,86.8213,84.0519,86.7365,499500.0],["2021-03-29",85.2953,86.4728,82.4788,82.9027,584300.0],["2021-03-30",84.165,84.9374,83.6186,84.3628,314800.0],["2021-03-31",84.0802,84.8149,83.289,83.515,402700.0],["2021-04-01",83.5339,85.1823,82.8745,85.1258,301400.0],["2021-04-05",86.0301,86.1808,83.9577,84.5323,305500.0],["2021-04-06",84.749,85.6815,83.515,83.8541,357500.0],["2021-04-07",84.3816,85.3519,82.7049,83.9389,295500.0],["2021-04-08",83.4962,83.9672,81.8666,83.4868,354200.0],["2021-04-09",84.5229,85.1352,83.1947,84.8809,382700.0],["2021-04-12",85.6533,86.6047,85.0504,86.2185,438300.0],["2021-04-13",85.2765,85.3801,83.2418,84.1179,214100.0],["2021-04-14",83.3549,86.8025,83.3549,85.7946,222500.0],["2021-04-15",85.4272,86.1619,83.7128,85.5497,298700.0],["2021-04-16",86.5105,87.3112,85.7004,87.0286,316300.0],["2021-04-19",87.3394,87.8858,86.2562,86.4163,358300.0],["2021-04-20",86.3598,86.5105,79.0783,79.879,961800.0],["2021-04-21",80.1333,81.763,79.6812,81.5934,775900.0],["2021-04-22",82.4412,82.5919,79.6153,79.7471,565800.0],["2021-04-23",79.6906,84.3063,79.6906,83.5056,463300.0],["2021-04-26",84.2686,85.5308,83.515,84.0331,368000.0],["2021-04-27",84.099,84.4099,83.1759,84.0896,250900.0],["2021-04-28",84.3534,84.3816,83.1477,83.4868,258500.0],["2021-04-29",84.5229,85.5874,83.9766,84.9091,216400.0],["2021-04-30",83.986,85.0975,82.2528,82.5542,597500.0],["2021-05-03",83.8259,83.8353,82.0927,82.7332,430200.0],["2021-05-04",82.46,84.2686,81.405,83.9012,321500.0],["2021-05-05",84.3157,84.3157,82.8557,83.4585,343700.0],["2021-05-06",83.9304,84.2702,82.3258,83.8455,255800.0],["2021-05-07",82.222,84.1287,81.7501,84.072,242300.0],["2021-05-10",84.4496,86.0731,83.9304,84.0437,323100.0],["2021-05-11",82.8544,84.9121,82.8544,83.9588,341000.0],["2021-05-12",84.9498,85.318,81.297,81.4952,235100.0],["2021-05-13",81.2876,85.0726,81.0138,84.9404,340100.0],["2021-05-14",85.2141,86.4601,84.4873,86.2524,303600.0],["2021-05-17",85.9881,87.857,85.384,87.7249,417100.0],["2021-05-18",87.6116,88.2818,85.4973,85.5162,384700.0],["2021-05-19",84.3646,85.2896,83.0432,85.2519,308700.0],["2021-05-20",85.0348,85.233,83.4774,84.6856,223500.0],["2021-05-21",86.243,87.0264,85.5445,86.4412,296900.0],["2021-05-24",86.7149,86.7904,85.5067,85.7144,306900.0],["2021-05-25",85.6011,86.9509,83.1942,83.4113,393700.0],["2021-05-26",83.7794,84.9687,83.0904,84.7516,276600.0],["2021-05-27",86.1958,86.4789,85.4218,85.9692,322700.0],["2021-05-28",86.309,86.309,84.2325,85.8182,270200.0],["2021-06-01",86.7338,87.1397,85.5634,86.8282,249400.0],["2021-06-02",87.3473,87.4417,86.0259,86.1486,245900.0],["2021-06-03",85.8088,87.017,85.318,85.8371,221200.0],["2021-06-04",85.7238,86.394,84.7328,85.7899,200500.0],["2021-06-07",86.4223,86.7999,85.9787,86.3279,258000.0],["2021-06-08",85.6672,86.7338,84.6761,86.479,290200.0],["2021-06-09",85.7993,85.9126,84.308,85.233,324100.0],["2021-06-10",86.696,86.7621,84.0532,84.1287,417700.0],["2021-06-11",84.4118,85.3652,83.9682,84.0815,260800.0],["2021-06-14",84.1193,84.7611,82.156,82.7129,228900.0],["2021-06-15",82.7695,85.233,82.222,83.9116,205300.0],["2021-06-16",83.298,86.3468,82.0521,85.6294,265400.0],["2021-06-17",85.8465,85.8465,80.6551,80.7778,313600.0],["2021-06-18",80.7778,80.9949,78.3992,79.5225,913500.0],["2021-06-21",80.4003,82.7978,80.1077,82.6184,482100.0],["2021-06-22",82.5052,82.9677,81.1837,82.5901,240800.0],["2021-06-23",83.3358,83.7039,82.4486,83.2509,361400.0],["2021-06-24",83.6945,85.2896,82.8167,85.0537,290900.0],["2021-06-25",85.62,87.4983,84.7611,86.8093,553600.0],["2021-06-28",86.4506,86.4506,84.308,84.7139,345900.0],["2021-06-29",85.3368,85.6011,82.524,82.9488,324900.0],["2021-06-30",82.4957,83.5812,82.1559,83.3358,303000.0],["2021-07-01",83.8833,84.3646,83.3264,84.2986,179800.0],["2021-07-02",84.0909,84.0909,82.6939,83.5718,149600.0],["2021-07-06",83.4302,83.4302,80.8911,81.3064,228900.0],["2021-07-07",80.674,82.1276,80.221,81.0705,341300.0],["2021-07-08",79.1166,80.9383,78.4842,80.221,299800.0],["2021-07-09",81.7784,84.6478,81.5235,84.4685,311200.0],["2021-07-12",83.5246,84.931,81.7878,84.6667,283500.0],["2021-07-13",84.4307,84.7044,82.0144,83.1565,343500.0],["2021-07-14",83.5246,85.384,81.2592,82.4391,240800.0],["2021-07-15",81.6179,83.9682,81.3536,83.7983,203200.0],["2021-07-16",84.1664,84.3646,82.0332,82.2503,310800.0],["2021-07-19",79.9661,80.9194,78.7579,79.1355,454000.0],["2021-07-20",78.975,83.9871,78.975,82.3919,493300.0],["2021-07-21",87.0547,87.0547,82.609,84.6195,437900.0],["2021-07-22",84.6478,84.6478,81.7406,82.0238,294700.0],["2021-07-23",82.8827,84.1192,82.0898,83.836,332900.0],["2021-07-26",83.8549,85.4218,83.3924,83.9682,238100.0],["2021-07-27",83.3169,85.1764,83.0338,84.1098,261100.0],["2021-07-28",84.5723,86.5261,83.4396,85.9032,243100.0],["2021-07-29",86.8282,86.8282,84.9498,86.394,194300.0],["2021-07-30",85.6578,87.0736,84.2419,84.5817,343800.0],["2021-08-02",84.695,87.0736,83.3641,84.0248,335800.0],["2021-08-03",84.308,85.5162,82.3919,85.3746,321600.0],["2021-08-04",84.4024,86.4695,83.9587,85.3651,278300.0],["2021-08-05",85.5921,87.3702,85.5921,87.2851,222400.0],["2021-08-06",87.9566,91.4843,87.9471,91.1627,550700.0],["2021-08-09",91.1533,91.3897,89.4887,89.7535,366400.0],["2021-08-10",89.536,90.775,88.6943,89.8292,389700.0],["2021-08-11",89.8954,91.6924,88.9118,91.56,324400.0],["2021-08-12",91.7396,92.4301,90.4629,91.2668,190000.0],["2021-08-13",91.6262,91.6262,90.1602,90.6615,182700.0],["2021-08-16",89.867,91.0398,88.5997,90.8128,190700.0],["2021-08-17",89.8954,90.4156,88.2308,89.3469,153300.0],["2021-08-18",88.9402,90.4912,88.5146,88.6943,214900.0],["2021-08-19",87.6445,88.2971,85.8664,86.5947,269900.0],["2021-08-20",86.4149,88.7983,86.3015,88.7415,168500.0],["2021-08-23",89.4982,90.0751,89.309,89.3469,181000.0],["2021-08-24",89.6306,89.9143,88.9023,89.536,190000.0],["2021-08-25",89.9522,91.4654,89.4131,90.444,210000.0],["2021-08-26",90.9546,90.9546,88.6943,88.7226,191000.0],["2021-08-27",89.0253,92.7422,89.0253,92.6854,337600.0],["2021-08-30",93.0921,93.2812,90.4156,90.5574,269400.0],["2021-08-31",90.7277,91.872,90.1791,91.664,325600.0],["2021-09-01",91.7113,91.7113,89.3658,90.3872,256800.0],["2021-09-02",90.5574,91.333,89.8765,90.2926,312800.0],["2021-09-03",90.4723,90.9925,89.6968,90.4061,153100.0],["2021-09-07",90.8601,91.5883,89.8954,90.2926,288500.0],["2021-09-08",89.5833,90.5101,88.6375,90.2926,545000.0],["2021-09-09",90.2926,91.6734,89.6306,90.9641,222500.0],["2021-09-10",91.4086,91.8342,89.6306,89.8386,294300.0],["2021-09-13",89.7914,90.7277,88.751,89.1104,643100.0],["2021-09-14",89.5076,89.5076,84.495,85.0341,540400.0],["2021-09-15",85.8191,87.3607,84.8639,86.8595,508300.0],["2021-09-16",87.3796,87.3796,83.3412,85.176,935300.0],["2021-09-17",85.1193,86.2826,83.9843,85.4219,1314900.0],["2021-09-20",82.2914,84.4005,81.4686,84.183,478400.0],["2021-09-21",84.6464,85.4597,84.1735,84.7693,274700.0],["2021-09-22",85.63,86.5095,84.9963,85.5543,211200.0],["2021-09-23",86.3393,88.3916,86.188,87.8147,363800.0],["2021-09-24",87.635,88.5902,87.3796,87.6634,310000.0],["2021-09-27",88.4294,90.9925,87.7674,90.094,400200.0],["2021-09-28",89.7914,90.5102,88.193,88.4957,329600.0],["2021-09-29",88.6186,90.4439,87.8336,89.9332,305800.0],["2021-09-30",90.321,91.0681,88.8834,88.978,440500.0],["2021-10-01",89.2334,91.3708,88.4295,90.879,275800.0],["2021-10-04",90.9074,92.449,90.2548,90.5669,395900.0],["2021-10-05",91.1627,91.21,89.7251,90.4628,390700.0],["2021-10-06",89.6873,90.0278,87.3702,89.9805,295800.0],["2021-10-07",91.1438,91.1438,88.8078,90.5196,518900.0],["2021-10-08",90.5953,91.3992,90.5574,91.1911,279000.0],["2021-10-11",92.0801,92.4963,90.7088,90.8506,260300.0],["2021-10-12",90.9168,92.6287,90.7088,91.995,371900.0],["2021-10-13",92.553,98.2655,91.2668,96.2321,707900.0],["2021-10-14",97.2251,97.2724,95.4471,96.5914,504000.0],["2021-10-15",97.6791,98.0479,94.2932,94.3594,655600.0],["2021-10-18",94.5769,95.8916,94.2365,95.4754,462600.0],["2021-10-19",95.797,95.9956,93.6785,93.9717,550200.0],["2021-10-20",93.7731,95.6551,93.7163,95.1066,380100.0],["2021-10-21",95.1255,95.4471,93.0259,93.3475,333100.0],["2021-10-22",93.7068,94.4729,92.6287,92.9502,357800.0],["2021-10-25",93.7352,94.8701,93.111,94.1514,305200.0],["2021-10-26",94.1514,94.9458,93.2812,93.5744,383700.0],["2021-10-27",93.1394,93.9717,90.0562,90.1508,344500.0],["2021-10-28",90.5669,92.2598,90.5669,92.2409,301800.0],["2021-10-29",92.2598,93.4136,90.6993,91.3329,293400.0],["2021-11-01",91.7586,94.5486,91.7586,94.4351,257900.0],["2021-11-02",94.4351,94.8039,93.0259,94.1797,209100.0],["2021-11-03",93.5555,95.9956,93.5555,95.4849,273900.0],["2021-11-04",95.5512,96.6313,92.3298,93.4194,226000.0],["2021-11-05",94.2342,95.8733,93.0878,94.1111,207300.0],["2021-11-08",94.6701,95.3996,93.4194,93.5805,227400.0],["2021-11-09",92.9078,94.0258,91.8182,93.4573,232200.0],["2021-11-10",93.8458,94.13,93.0025,93.7984,198000.0],["2021-11-11",94.9827,96.2902,94.0542,95.4565,372400.0],["2021-11-12",95.4186,96.5555,94.0637,95.8828,393700.0],["2021-11-15",96.3566,98.7536,96.3566,98.242,370600.0],["2021-11-16",98.0715,99.7485,97.8251,99.2179,425500.0],["2021-11-17",98.8484,98.8484,96.7261,97.4272,205600.0],["2021-11-18",97.2756,98.242,96.006,97.6735,221600.0],["2021-11-19",96.6218,97.3703,94.8975,96.2808,244300.0],["2021-11-22",97.1619,98.4789,96.764,96.9345,202500.0],["2021-11-23",97.6546,99.0758,96.7829,98.6305,308800.0],["2021-11-24",98.1567,99.3884,97.2851,98.2894,162100.0],["2021-11-26",94.9353,95.2101,91.8372,92.5193,198100.0],["2021-11-29",94.3858,94.3858,92.273,93.4952,278500.0],["2021-11-30",92.0172,92.8415,89.3643,90.3971,419700.0],["2021-12-01",92.3583,93.6373,89.118,89.1369,279600.0],["2021-12-02",90.1128,92.9173,89.5538,92.3867,297200.0],["2021-12-03",92.5952,92.5952,87.7442,88.4832,306800.0],["2021-12-06",90.1602,92.7088,89.5917,91.4961,501500.0],["2021-12-07",92.2541,94.1111,89.9802,90.4918,323900.0],["2021-12-08",90.6529,92.4246,89.7528,91.9603,306300.0],["2021-12-09",90.9087,92.6709,90.9087,91.4487,270000.0],["2021-12-10",91.8467,91.9982,89.9423,90.6055,362300.0],["2021-12-13",90.1317,91.0413,88.7769,88.8432,255900.0],["2021-12-14",88.8432,91.1834,88.4074,88.9758,332800.0],["2021-12-15",89.6675,91.6761,88.6253,91.2119,518700.0],["2021-12-16",92.1783,93.0405,90.5865,90.7571,331000.0],["2021-12-17",90.6528,90.7665,86.3609,87.5831,2008600.0],["2021-12-20",86.4367,86.863,84.2575,85.4608,415000.0],["2021-12-21",86.4367,87.9147,84.7123,87.9147,317400.0],["2021-12-22",87.7157,89.0517,87.2136,88.4832,201100.0],["2021-12-23",89.0138,91.2971,88.3032,88.938,168000.0],["2021-12-27",89.3832,90.397,88.5968,90.3591,161100.0],["2021-12-28",90.2928,91.2782,89.9612,90.8329,128900.0],["2021-12-29",91.0697,91.2782,90.0465,90.9181,130000.0],["2021-12-30",90.9276,91.9035,90.4539,90.4823,135300.0],["2021-12-31",90.4823,91.4298,90.1033,90.4823,204800.0],["2022-01-03",91.0982,93.012,90.8139,92.4909,327300.0],["2022-01-04",93.5047,96.5555,93.2583,95.3333,375500.0],["2022-01-05",95.3712,97.0482,94.5659,94.7364,324800.0],["2022-01-06",95.9681,100.8759,95.0964,100.0043,712600.0],["2022-01-07",100.4306,101.7381,99.3884,101.1886,497500.0],["2022-01-10",102.0603,102.1929,99.5021,100.5538,492200.0],["2022-01-11",100.8759,102.8845,99.0473,102.7235,641300.0],["2022-01-12",103.074,103.8415,100.8854,103.3298,805800.0],["2022-01-13",103.8036,105.4616,102.8656,103.1783,551800.0],["2022-01-14",102.0887,104.6752,101.1696,104.6089,449000.0],["2022-01-18",104.7037,104.77,102.0982,102.2213,634300.0],["2022-01-19",104.571,104.571,98.2704,99.7106,616100.0],["2022-01-20",100.1559,103.3677,99.0947,99.4074,1113600.0],["2022-01-21",98.82,99.7011,96.2429,96.4797,675200.0],["2022-01-24",94.2153,96.385,92.1025,96.1765,585200.0],["2022-01-25",95.3996,96.385,91.3445,94.4143,621600.0],["2022-01-26",95.4659,96.0913,92.0646,93.6563,662900.0],["2022-01-27",94.4995,100.5633,90.0749,90.9087,393900.0],["2022-01-28",90.5676,91.4487,87.9242,89.7244,764800.0],["2022-01-31",89.658,93.0973,88.3695,91.6287,624100.0],["2022-02-01",92.3393,92.5478,90.2833,92.3488,461300.0],["2022-02-02",92.5193,92.9741,91.335,92.3867,378700.0],["2022-02-03",92.2253,93.6877,91.4656,91.8644,398700.0],["2022-02-04",92.6811,93.982,91.4086,93.4123,406500.0],["2022-02-07",93.4597,94.1814,92.4532,93.7636,396500.0],["2022-02-08",94.6847,96.8213,94.2954,96.6979,512100.0],["2022-02-09",96.7169,97.9419,95.0551,95.264,345100.0],["2022-02-10",95.3115,97.1157,94.2289,94.8842,330000.0],["2022-02-11",93.9251,96.2706,92.8235,93.5167,400400.0],["2022-02-14",94.3904,95.0741,92.6431,93.5357,473800.0],["2022-02-15",95.15,96.7074,94.5043,96.337,433100.0],["2022-02-16",95.7483,97.0777,95.0361,96.3181,213700.0],["2022-02-17",95.226,95.226,91.4466,91.6175,404600.0],["2022-02-18",91.6555,94.2479,91.6365,92.6146,269300.0],["2022-02-22",92.2348,93.7161,91.1142,91.6935,312000.0],["2022-02-23",92.4057,93.8776,90.7629,90.9718,371700.0],["2022-02-24",86.8885,89.5664,86.3852,89.2435,534100.0],["2022-02-25",90.2311,94.2669,89.3195,94.058,299300.0],["2022-02-28",91.9879,96.9733,91.9879,95.9857,702700.0],["2022-03-01",94.6658,95.2165,89.3765,90.2121,623700.0],["2022-03-02",91.0288,95.4729,91.0288,94.8557,468600.0],["2022-03-03",95.3305,95.6533,92.833,94.058,280600.0],["2022-03-04",91.5131,92.1493,88.4553,89.7658,415700.0],["2022-03-07",88.7212,89.7088,85.73,85.9009,427500.0],["2022-03-08",87.0879,89.3955,85.4356,87.1544,394700.0],["2022-03-09",89.8418,91.4086,89.8323,90.554,312200.0],["2022-03-10",88.9966,91.8834,88.8257,89.7468,403400.0],["2022-03-11",90.3925,91.7979,90.0032,90.0127,242000.0],["2022-03-14",91.4371,92.4532,88.7117,89.3955,391100.0],["2022-03-15",89.6233,91.8359,88.1515,90.0887,344700.0],["2022-03-16",90.8863,93.3553,89.9937,92.8045,389400.0],["2022-03-17",91.6745,92.3107,89.9082,92.1493,309800.0],["2022-03-18",91.9404,93.4503,89.8798,92.8235,753200.0],["2022-03-21",93.3553,94.3429,91.1142,92.1683,291100.0],["2022-03-22",92.928,94.1625,92.1303,93.3078,293400.0],["2022-03-23",92.4437,92.4437,88.5313,88.6073,361900.0],["2022-03-24",89.234,90.2691,87.9616,90.1836,236900.0],["2022-03-25",90.1646,91.1237,89.8038,90.8104,333200.0],["2022-03-28",90.7819,90.7819,88.2844,90.2026,167000.0],["2022-03-29",91.7885,92.6621,90.2596,91.5985,336500.0],["2022-03-30",91.665,92.0353,88.4459,89.367,541000.0],["2022-03-31",89.0821,90.1836,87.4393,87.4393,436100.0],["2022-04-01",88.5313,89.4334,86.1573,86.5087,423000.0],["2022-04-04",86.3567,87.3918,85.0273,86.8125,383600.0],["2022-04-05",86.5561,87.5437,86.1098,86.5561,364600.0],["2022-04-06",86.2808,86.9455,85.4166,85.8724,574000.0],["2022-04-07",85.2837,86.2618,81.1149,82.036,562400.0],["2022-04-08",82.5299,82.9477,81.096,81.2289,340200.0],["2022-04-11",81.2194,83.2041,81.1909,81.3903,290100.0],["2022-04-12",81.3998,82.3209,79.5481,79.9469,434500.0],["2022-04-13",79.5481,81.9886,79.5291,81.5612,422700.0],["2022-04-14",81.5803,82.1975,79.6621,80.6496,358600.0],["2022-04-18",81.2954,81.2954,79.5766,80.8395,571600.0],["2022-04-19",80.6306,83.6124,79.5291,82.5298,912200.0],["2022-04-20",83.5554,83.5554,81.6752,81.6942,490800.0],["2022-04-21",82.9666,82.9666,77.8578,78.3801,489200.0],["2022-04-22",78.6175,78.9593,77.3355,77.9053,466500.0],["2022-04-25",77.3355,77.402,74.7716,77.2121,510900.0],["2022-04-26",75.9111,76.5379,74.0119,74.2493,627500.0],["2022-04-27",74.0879,75.3319,73.708,74.8665,369700.0],["2022-04-28",75.7972,76.6708,74.2018,75.4933,318200.0],["2022-04-29",75.3604,75.8731,73.1763,73.6416,408000.0],["2022-05-02",74.2208,74.7146,72.7774,74.3822,339800.0],["2022-05-03",74.6196,76.2055,74.0214,75.1704,388700.0],["2022-05-04",74.8856,77.7154,74.6861,77.4495,362100.0],["2022-05-05",76.8115,76.9734,73.7646,75.2976,253400.0],["2022-05-06",74.5549,75.5166,72.6505,73.6598,357500.0],["2022-05-09",72.9933,73.8598,72.2792,73.06,355500.0],["2022-05-10",73.8598,74.3835,71.4127,72.7077,795300.0],["2022-05-11",72.5553,74.4311,71.7555,71.8888,401200.0],["2022-05-12",71.7936,71.9935,70.0797,71.546,734000.0],["2022-05-13",72.3173,73.498,71.5651,72.2982,380400.0],["2022-05-16",71.9745,72.5553,70.213,70.9462,278900.0],["2022-05-17",72.4411,74.3454,71.9935,74.1169,359700.0],["2022-05-18",72.9457,74.2026,71.8222,72.1269,363200.0],["2022-05-19",71.4222,73.4313,71.1842,72.2125,502100.0],["2022-05-20",72.7934,73.6789,71.0985,72.6886,436900.0],["2022-05-23",73.8503,74.9834,72.7362,73.9645,330400.0],["2022-05-24",73.4789,74.631,71.9174,73.9931,473900.0],["2022-05-25",73.5837,75.6118,73.2504,75.3261,362700.0],["2022-05-26",75.7737,76.9734,75.7737,76.4973,441400.0],["2022-05-27",76.4687,77.5161,76.1831,77.5066,669300.0],["2022-05-31",76.9258,78.4302,75.9831,77.5256,551100.0],["2022-06-01",77.697,77.8399,75.05,76.2307,441400.0],["2022-06-02",76.2212,77.6875,75.8117,77.5923,378600.0],["2022-06-03",76.9543,77.4876,76.2973,76.564,192500.0],["2022-06-06",77.4209,77.8303,75.926,76.1831,432800.0],["2022-06-07",75.2214,76.8496,75.1262,76.8306,395300.0],["2022-06-08",76.0403,76.5449,75.4214,75.8689,260000.0],["2022-06-09",75.4499,75.8594,72.8791,73.0219,341100.0],["2022-06-10",70.9461,72.0221,69.6893,70.232,494900.0],["2022-06-13",69.2037,69.3656,67.785,68.4705,683200.0],["2022-06-14",69.0228,70.0321,68.4896,69.3465,333800.0],["2022-06-15",69.8797,71.0318,68.699,69.6512,475900.0],["2022-06-16",68.0135,68.2896,66.0996,66.3853,416800.0],["2022-06-17",67.0613,68.5467,66.5948,67.5279,649900.0],["2022-06-21",68.899,69.8512,67.6326,67.785,315400.0],["2022-06-22",66.8137,67.6421,66.6709,67.5088,835600.0],["2022-06-23",67.3089,67.3184,64.6523,65.2808,591100.0],["2022-06-24",66.0806,69.6036,65.5759,69.318,807300.0],["2022-06-27",70.0321,70.1939,68.5848,68.9942,309300.0],["2022-06-28",69.2703,70.2415,68.7657,68.918,390000.0],["2022-06-29",69.3655,69.3941,68.1277,69.3084,479200.0],["2022-06-30",67.8802,69.8131,67.347,68.8514,405800.0],["2022-07-01",68.3086,70.6224,68.0801,70.3368,393200.0],["2022-07-05",68.5467,70.2987,68.2515,70.2796,324000.0],["2022-07-06",69.3846,70.4986,68.7276,68.9942,765100.0],["2022-07-07",70.451,71.108,69.5941,70.5843,611400.0],["2022-07-08",71.0033,71.3937,70.0511,70.7081,460000.0],["2022-07-11",68.2991,69.7464,68.1277,68.242,518600.0],["2022-07-12",68.0706,69.575,67.385,68.4134,636800.0],["2022-07-13",67.823,67.823,66.5757,67.2613,327600.0],["2022-07-14",65.5569,66.3948,64.6142,65.395,508700.0],["2022-07-15",66.7281,68.7847,65.9282,68.1754,475200.0],["2022-07-18",68.9371,70.0226,68.4324,68.7943,294700.0],["2022-07-19",69.9654,71.8412,69.775,71.2984,569600.0],["2022-07-20",72.3649,75.6975,71.327,74.6977,1095100.0],["2022-07-21",74.3168,74.831,72.9933,74.7548,683100.0],["2022-07-22",74.6501,75.1548,72.622,73.1933,416500.0],["2022-07-25",73.4599,74.2502,72.9171,74.0788,472600.0],["2022-07-26",73.279,74.4406,73.06,73.6027,358600.0],["2022-07-27",73.7646,74.9643,73.4504,74.4787,262000.0],["2022-07-28",74.2978,75.3166,73.8217,74.831,280900.0],["2022-07-29",74.9548,76.1355,74.9548,75.3166,663800.0],["2022-08-01",74.9548,76.4973,74.5453,75.8974,370500.0],["2022-08-02",75.5546,76.0688,75.0786,75.2976,239500.0],["2022-08-03",75.5356,76.3069,75.2404,76.1926,208500.0],["2022-08-04",75.7821,76.3358,75.2474,75.4765,203700.0],["2022-08-05",75.2187,77.2047,74.9323,77.1665,373000.0],["2022-08-08",77.1665,77.8921,76.6414,76.8132,225200.0],["2022-08-09",76.8228,77.0997,76.1926,77.0519,755100.0],["2022-08-10",78.0544,79.6871,78.0544,79.353,386300.0],["2022-08-11",79.9067,81.1766,79.9067,80.4414,406700.0],["2022-08-12",81.0048,81.6445,80.4414,81.5586,242300.0],["2022-08-15",81.1766,82.3701,80.4319,82.3224,245800.0],["2022-08-16",82.141,83.7928,81.8163,83.6973,336200.0],["2022-08-17",82.5897,83.43,81.9023,82.8762,288600.0],["2022-08-18",83.0194,83.048,81.9978,82.8953,311300.0],["2022-08-19",81.95,82.1314,81.1384,81.5108,274400.0],["2022-08-22",80.2982,80.6515,79.2002,79.4294,244400.0],["2022-08-23",79.3721,80.2409,78.3886,79.1811,187900.0],["2022-08-24",79.057,79.2861,78.3409,78.8087,151700.0],["2022-08-25",78.952,80.6133,78.7801,80.5369,211800.0],["2022-08-26",80.7756,81.148,78.3314,78.3314,317800.0],["2022-08-29",77.873,78.2359,77.3002,77.5866,236500.0],["2022-08-30",77.8731,78.4746,76.861,77.5102,273800.0],["2022-08-31",77.5102,78.2263,76.5554,77.0615,282300.0],["2022-09-01",76.9469,77.1379,75.2951,76.059,256800.0],["2022-09-02",76.6987,77.5293,74.77,75.1423,297000.0],["2022-09-06",75.5529,75.5529,73.0322,73.6719,246900.0],["2022-09-07",73.2709,75.467,72.994,75.2569,241500.0],["2022-09-08",74.5695,77.6057,74.283,77.5102,264700.0],["2022-09-09",77.9017,79.2957,77.8635,79.1716,300600.0],["2022-09-12",79.2479,80.5942,78.7896,79.4007,315300.0],["2022-09-13",77.7585,78.255,77.0042,77.3288,348000.0],["2022-09-14",77.7394,78.6369,76.5745,78.5127,651600.0],["2022-09-15",78.3218,80.642,78.1213,80.0691,420800.0],["2022-09-16",79.5439,79.8495,77.6725,78.4173,923800.0],["2022-09-19",77.5102,80.9666,75.9444,80.8425,371700.0],["2022-09-20",80.4319,81.1957,79.9545,80.8902,333500.0],["2022-09-21",80.8329,82.2555,79.8017,79.8399,377000.0],["2022-09-22",80.2696,80.2696,78.1977,79.0474,441900.0],["2022-09-23",78.2168,78.8947,76.0494,77.5675,560600.0],["2022-09-26",76.8323,78.6464,76.8323,78.0163,654600.0],["2022-09-27",78.1213,78.9902,76.2022,77.2429,428800.0],["2022-09-28",77.2906,79.5917,77.176,78.8756,358900.0],["2022-09-29",77.7776,78.0735,76.8419,77.4147,334600.0],["2022-09-30",77.472,79.3052,77.1474,77.4338,465500.0],["2022-10-03",78.1499,80.0118,76.9183,79.754,390900.0],["2022-10-04",80.5942,83.8692,80.1932,83.8405,513700.0],["2022-10-05",82.7616,83.4491,82.2651,82.8666,419800.0],["2022-10-06",81.7018,82.6757,81.1384,81.549,649200.0],["2022-10-07",81.0525,81.0525,78.6178,78.8087,562400.0],["2022-10-10",79.1143,80.0404,78.2836,78.8947,328000.0],["2022-10-11",78.3123,80.6992,77.959,78.9329,556900.0],["2022-10-12",79.057,79.9068,77.9685,79.2002,300500.0],["2022-10-13",77.9972,83.64,77.5102,83.2772,565900.0],["2022-10-14",84.041,84.7571,81.4344,81.5681,617800.0],["2022-10-17",82.8762,83.9073,81.6827,83.4395,482500.0],["2022-10-18",84.929,84.9767,82.7902,83.5732,604800.0],["2022-10-19",82.1792,83.8883,77.8444,78.5796,1522000.0],["2022-10-20",78.866,78.866,74.4644,75.7534,1079800.0],["2022-10-21",76.6032,76.7941,74.6076,76.2117,520800.0],["2022-10-24",76.8896,77.071,75.1805,75.677,669700.0],["2022-10-25",75.5911,77.6821,75.5911,77.3193,769100.0],["2022-10-26",77.472,78.5987,77.0233,77.2429,498400.0],["2022-10-27",78.255,78.6369,76.4886,76.8132,721500.0],["2022-10-28",77.4816,78.866,76.6414,78.8087,375700.0],["2022-10-31",78.0545,79.4867,77.6057,79.2384,423500.0],["2022-11-01",79.8113,80.1073,79.1238,79.5439,259400.0],["2022-11-02",79.3052,79.4103,76.8514,77.0806,258400.0],["2022-11-03",76.0944,77.8656,74.8019,77.3103,230200.0],["2022-11-04",78.4688,79.4836,77.8752,79.1869,239400.0],["2022-11-07",79.9241,80.1921,78.6603,79.6943,278400.0],["2022-11-08",79.8858,81.0634,78.9475,80.24,244400.0],["2022-11-09",79.6656,79.8379,77.6742,77.8082,302000.0],["2022-11-10",78.9092,83.0931,78.9092,83.0643,349300.0],["2022-11-11",83.1409,84.1366,81.724,82.1069,379800.0],["2022-11-14",81.9633,82.6814,80.8623,80.8623,321300.0],["2022-11-15",82.0016,82.7101,81.0921,82.1357,256100.0],["2022-11-16",81.8101,82.2218,78.9188,79.0911,262800.0],["2022-11-17",78.2965,78.2965,76.3051,76.5636,380700.0],["2022-11-18",78.0284,78.1337,76.7263,77.9614,316700.0],["2022-11-21",77.9614,79.4166,77.6646,79.273,283600.0],["2022-11-22",79.723,80.508,79.2921,80.2974,242300.0],["2022-11-23",80.2783,80.7953,78.2869,79.7804,186700.0],["2022-11-25",80.1155,80.69,79.8092,80.5176,61400.0],["2022-11-28",79.723,79.9145,77.1763,77.3869,228400.0],["2022-11-29",77.521,78.4305,77.3103,77.8561,205600.0],["2022-11-30",77.4923,80.4506,76.1998,80.3166,470500.0],["2022-12-01",80.5081,80.9006,78.9667,80.1826,246100.0],["2022-12-02",79.3209,79.7613,78.6603,79.3592,177000.0],["2022-12-05",78.6028,78.6028,72.9254,73.7105,451500.0],["2022-12-06",73.6722,74.3998,70.5798,71.3362,637500.0],["2022-12-07",71.0681,72.217,70.3213,72.1021,405200.0],["2022-12-08",72.8488,73.2318,71.9106,72.8106,335700.0],["2022-12-09",72.667,73.0882,71.6042,71.8723,297700.0],["2022-12-12",71.9393,73.4616,70.9436,72.2457,282600.0],["2022-12-13",73.3563,74.3232,70.5032,71.0776,388200.0],["2022-12-14",70.8479,70.8766,69.2203,69.6032,302000.0],["2022-12-15",68.6075,69.0192,67.0565,68.1384,508400.0],["2022-12-16",67.7555,68.598,66.7119,67.7267,1650200.0],["2022-12-19",68.3778,68.7129,67.2576,68.081,304200.0],["2022-12-20",67.8225,69.4596,67.8129,68.4161,270700.0],["2022-12-21",68.8948,70.5319,68.7799,70.3883,529700.0],["2022-12-22",69.8713,70.0436,68.5118,69.8043,453500.0],["2022-12-23",69.9096,70.6564,69.3448,70.4649,186400.0],["2022-12-27",70.4266,70.934,69.7756,70.5319,164600.0],["2022-12-28",70.7426,70.8383,69.4118,69.5362,292500.0],["2022-12-29",69.8904,70.8383,69.2969,70.2638,369600.0],["2022-12-30",69.7086,70.4745,69.0671,70.2734,331600.0],["2023-01-03",70.867,71.0011,67.564,68.2725,790500.0],["2023-01-04",69.0192,70.1873,69.0192,69.7277,539300.0],["2023-01-05",69.0288,69.1054,67.8225,68.4735,551800.0],["2023-01-06",68.9426,71.0777,68.732,70.599,333700.0],["2023-01-09",70.8766,71.2883,69.8809,70.5798,390000.0],["2023-01-10",70.5989,71.3266,69.6415,71.0393,366300.0],["2023-01-11",71.6042,71.6138,70.0341,70.3787,903800.0],["2023-01-12",70.9149,72.2457,70.4841,71.5563,836600.0],["2023-01-13",71.0298,72.1499,69.249,71.8436,432900.0],["2023-01-17",71.6904,73.2318,71.451,72.485,760700.0],["2023-01-18",68.9331,71.9393,66.1087,66.1374,1410000.0],["2023-01-19",66.0321,67.4491,65.1034,67.2576,687800.0],["2023-01-20",67.8895,69.4979,67.4491,69.4405,462500.0],["2023-01-23",69.6415,72.0638,69.632,71.8627,575200.0],["2023-01-24",71.6329,72.0446,70.8766,71.2117,468500.0],["2023-01-25",70.8574,71.7478,70.0437,71.5181,747800.0],["2023-01-26",72.1595,73.0499,71.5564,72.6478,538700.0],["2023-01-27",73.0308,73.7392,72.0925,73.2605,430800.0],["2023-01-30",73.0499,73.385,72.3414,72.7531,469200.0],["2023-01-31",72.7435,75.4242,72.2552,75.3764,515000.0],["2023-02-01",74.7924,76.1136,74.0648,75.2902,888300.0],["2023-02-02",75.5686,79.1882,75.415,78.7369,723100.0],["2023-02-03",78.0073,79.2458,75.079,78.6409,531000.0],["2023-02-06",78.0553,78.7274,77.2392,78.1033,419600.0],["2023-02-07",77.6328,79.6682,77.1528,79.4858,627300.0],["2023-02-08",79.0154,79.6874,78.3337,78.6985,373900.0],["2023-02-09",79.0346,79.4474,76.6824,77.0088,443000.0],["2023-02-10",76.6536,77.0664,75.8951,76.6248,467900.0],["2023-02-13",76.4807,77.2872,75.2422,76.9992,440000.0],["2023-02-14",76.8648,77.46,75.8375,76.5767,239300.0],["2023-02-15",76.0583,77.2584,75.6262,76.8072,392300.0],["2023-02-16",75.7703,76.4231,74.6278,75.511,702900.0],["2023-02-17",75.3478,75.3478,73.7637,75.175,800300.0],["2023-02-21",74.3397,74.3397,70.8738,71.5651,760900.0],["2023-02-22",71.6611,72.2275,70.2306,71.2867,902000.0],["2023-02-23",72.0547,72.2755,70.9794,71.7859,375600.0],["2023-02-24",71.3539,71.6899,70.4226,71.5843,405500.0],["2023-02-27",72.5348,72.9284,71.6227,71.9395,456300.0],["2023-02-28",71.9299,72.2947,71.1138,71.133,589800.0],["2023-03-01",70.4418,71.0274,69.6161,70.9026,450700.0],["2023-03-02",70.1345,70.1345,68.5696,69.4817,393000.0],["2023-03-03",69.9041,70.3458,69.1361,70.2018,299700.0],["2023-03-06",70.0097,70.6818,68.512,68.7904,533400.0],["2023-03-07",68.2624,68.2624,65.3821,65.4397,634700.0],["2023-03-08",65.4973,65.6317,63.7212,64.6332,1025800.0],["2023-03-09",63.8556,64.0284,59.3335,59.7176,1481500.0],["2023-03-10",57.999,60.3896,55.6948,57.4998,1877600.0],["2023-03-13",54.2739,58.2198,50.1935,54.7539,2632200.0],["2023-03-14",58.1718,60.3032,51.9312,52.9777,1730800.0],["2023-03-15",51.6816,54.3219,50.8079,53.957,1902700.0],["2023-03-16",53.2658,56.2516,52.9969,54.9075,2251300.0],["2023-03-17",53.9858,53.9858,51.9984,52.6321,1887900.0],["2023-03-20",54.1394,55.0611,51.48,51.9792,1162300.0],["2023-03-21",54.7347,57.0389,54.6675,55.9732,1916500.0],["2023-03-22",55.6564,57.2501,51.9504,52.0273,967900.0],["2023-03-23",52.3441,53.189,49.9919,50.4143,1011800.0],["2023-03-24",49.9631,52.1809,49.3582,52.0849,867400.0],["2023-03-27",53.9954,54.2931,52.5457,52.5937,496500.0],["2023-03-28",52.2577,53.4578,51.7488,52.6033,384300.0],["2023-03-29",53.477,53.6498,52.1425,53.5922,405400.0],["2023-03-30",54.4755,54.4755,52.5361,52.7377,1332700.0],["2023-03-31",53.6306,53.9282,52.2001,52.9585,761200.0],["2023-04-03",53.3234,53.6978,51.5376,51.8544,554200.0],["2023-04-04",52.1329,52.1329,49.5406,50.5103,670900.0],["2023-04-05",49.4734,50.5391,49.1086,50.3279,769700.0],["2023-04-06",50.4623,51.8928,50.2031,51.1152,402500.0],["2023-04-10",50.4239,52.0177,50.1263,51.72,711300.0],["2023-04-11",51.8736,52.1329,51.288,51.4704,348400.0],["2023-04-12",52.0561,52.0849,49.9343,50.1455,417700.0],["2023-04-13",50.2895,52.3537,49.7902,51.7296,715000.0],["2023-04-14",52.9201,53.7938,50.0495,50.7695,672600.0],["2023-04-17",50.2991,52.7185,49.7422,52.6417,854200.0],["2023-04-18",50.9232,53.4674,50.4239,51.1536,1008100.0],["2023-04-19",51.3168,54.2355,50.7887,54.005,881100.0],["2023-04-20",53.1026,53.6018,52.2577,52.7569,771000.0],["2023-04-21",52.6417,53.0449,51.2208,52.5841,687400.0],["2023-04-24",52.4017,53.2178,51.864,52.2193,742300.0],["2023-04-25",51.0384,52.5457,49.1566,49.483,607300.0],["2023-04-26",49.723,51.6432,49.5598,50.4431,450900.0],["2023-04-27",50.5679,51.9984,50.0975,51.2304,493000.0],["2023-04-28",50.9904,52.3057,50.9328,52.0657,720400.0],["2023-05-01",51.8928,51.9504,50.6063,50.9039,464100.0],["2023-05-02",50.3855,50.8367,46.3723,47.7357,1120500.0],["2023-05-03",47.7452,49.0606,45.8251,45.9883,1035100.0],["2023-05-04",44.3775,45.5253,41.7733,44.5319,1371400.0],["2023-05-05",46.7599,48.1295,45.7857,47.8112,1305100.0],["2023-05-08",49.0265,49.5184,46.3452,46.3837,659500.0],["2023-05-09",45.834,46.5477,44.8598,46.3452,382100.0],["2023-05-10",47.4158,47.8112,45.7665,46.3934,532800.0],["2023-05-11",46.1715,46.1715,44.6862,44.8212,429400.0],["2023-05-12",45.371,45.4289,44.4161,45.3131,605700.0],["2023-05-15",45.5639,47.6569,45.1299,47.1843,615800.0],["2023-05-16",46.9142,47.7341,45.9594,45.969,678200.0],["2023-05-17",46.8756,49.2773,46.866,48.361,1028800.0],["2023-05-18",48.3031,48.8915,46.3548,48.6021,714200.0],["2023-05-19",48.9301,49.1037,46.4802,47.5412,574000.0],["2023-05-22",48.1006,48.9783,47.0589,48.8818,447200.0],["2023-05-23",48.9783,51.5632,48.5925,50.3769,773700.0],["2023-05-24",49.7403,50.0489,48.5828,48.9976,518300.0],["2023-05-25",48.5539,49.1423,47.3869,47.9849,674400.0],["2023-05-26",48.0041,48.4285,46.8178,48.3417,605900.0],["2023-05-30",48.5539,48.6889,47.2036,48.6118,346300.0],["2023-05-31",47.9945,48.3224,45.9208,46.9239,511300.0],["2023-06-01",47.4737,49.4316,47.001,48.6214,481100.0],["2023-06-02",49.7596,52.0841,49.3738,51.814,505900.0],["2023-06-05",51.9104,51.9104,49.6245,50.155,577000.0],["2023-06-06",50.0682,54.1578,49.7885,52.9328,643100.0],["2023-06-07",53.743,54.6786,52.7013,54.3024,767300.0],["2023-06-08",54.0034,54.2446,52.6049,53.8395,439600.0],["2023-06-09",53.8684,54.0613,53.1354,53.4344,532600.0],["2023-06-12",53.3862,55.1995,53.1161,53.608,577800.0],["2023-06-13",53.8974,55.7878,53.2608,55.4695,484200.0],["2023-06-14",55.5467,56.135,53.6755,54.1192,1320500.0],["2023-06-15",53.5791,55.7492,53.5405,55.6721,469800.0],["2023-06-16",55.6238,56.2315,54.7365,55.8746,980800.0],["2023-06-20",55.267,56.0868,54.8619,55.3441,1020500.0],["2023-06-21",54.8812,55.5467,54.1771,54.4086,727200.0],["2023-06-22",54.1385,54.1385,52.0937,52.2191,926100.0],["2023-06-23",51.4475,52.4506,51.0327,52.1998,1068300.0],["2023-06-26",52.4216,53.9938,51.8622,52.0551,553300.0],["2023-06-27",52.2191,54.1578,51.4378,53.2029,389400.0],["2023-06-28",52.7881,53.2511,52.2384,52.875,487000.0],["2023-06-29",53.5115,55.2284,53.2704,54.968,784100.0],["2023-06-30",55.6142,55.9228,54.64,54.64,967200.0],["2023-07-03",54.7558,56.5305,54.7365,55.4599,357800.0],["2023-07-05",54.7461,55.6914,54.1867,54.6979,441900.0],["2023-07-06",53.8588,54.669,53.4151,54.4086,559000.0],["2023-07-07",54.5436,56.4051,54.4568,55.865,747000.0],["2023-07-10",55.6914,57.0417,55.537,56.4244,462100.0],["2023-07-11",56.6945,57.6783,56.2508,57.3214,395800.0],["2023-07-12",58.5367,59.1733,57.6397,58.0158,426600.0],["2023-07-13",58.6428,60.2053,57.9098,60.0221,859000.0],["2023-07-14",60.6779,60.6779,57.8712,58.0351,921200.0],["2023-07-17",57.9483,59.3951,56.9645,59.1058,410600.0],["2023-07-18",59.2794,62.7516,59.1829,62.4237,1008100.0],["2023-07-19",65.0954,67.5164,62.4334,67.3428,1624500.0],["2023-07-20",67.4778,68.5002,66.3107,68.423,1082300.0],["2023-07-21",69.0307,69.1754,67.4681,67.526,677600.0],["2023-07-24",67.3331,69.6287,67.3331,69.1657,550000.0],["2023-07-25",69.3296,71.2587,68.0758,69.4357,1081200.0],["2023-07-26",70.4485,73.2456,70.4485,72.7923,554600.0],["2023-07-27",73.1781,73.5639,70.3713,70.8825,895900.0],["2023-07-28",71.9146,72.6476,71.1623,72.5319,462500.0],["2023-07-31",72.3486,73.3614,72.339,73.207,827700.0],["2023-08-01",72.4258,72.4258,71.0754,72.011,560100.0],["2023-08-02",70.4871,71.249,69.7155,70.9115,894800.0],["2023-08-03",70.6309,72.082,69.9053,71.6951,405000.0],["2023-08-04",71.3662,72.8657,71.2307,72.1788,343400.0],["2023-08-07",72.5561,75.1681,72.5561,73.4751,634300.0],["2023-08-08",70.6696,72.2272,69.2282,71.9176,687600.0],["2023-08-09",71.6661,71.7338,70.6213,70.8631,579800.0],["2023-08-10",71.2211,71.7241,70.1859,70.6987,350400.0],["2023-08-11",70.1956,70.9695,70.1956,70.4858,325100.0],["2023-08-14",69.8086,69.828,68.6284,68.7541,219500.0],["2023-08-15",67.6319,68.1157,66.2969,66.413,405800.0],["2023-08-16",66.2776,66.8483,65.0199,65.165,443500.0],["2023-08-17",65.6681,65.6681,64.246,64.8168,418600.0],["2023-08-18",64.0815,64.8748,63.888,64.3621,307800.0],["2023-08-21",64.7781,64.8651,63.9461,64.6523,502100.0],["2023-08-22",64.6523,64.8168,62.7755,62.8916,492400.0],["2023-08-23",62.7658,63.6946,62.1951,63.6849,589100.0],["2023-08-24",63.6849,64.8361,63.5688,64.1879,317700.0],["2023-08-25",64.3911,65.1263,62.4369,63.1818,441000.0],["2023-08-28",63.801,64.8942,62.6788,64.1686,264200.0],["2023-08-29",64.217,65.2811,63.6365,64.9522,249500.0],["2023-08-30",64.9232,65.2037,64.1879,64.4685,343100.0],["2023-08-31",64.5362,65.0683,63.8784,64.3911,316600.0],["2023-09-01",65.2618,66.7323,64.6523,66.6742,432400.0],["2023-09-05",66.2098,66.8677,65.1553,66.1711,410900.0],["2023-09-06",65.6487,66.3453,64.2363,65.3102,692400.0],["2023-09-07",64.9522,65.6681,64.217,64.2944,681100.0],["2023-09-08",64.6426,65.6778,63.7139,65.4649,295000.0],["2023-09-11",65.9873,66.7613,65.3295,65.939,411000.0],["2023-09-12",66.0647,67.0418,65.2231,66.3162,375400.0],["2023-09-13",66.6258,66.6258,64.7394,65.2424,481600.0],["2023-09-14",66.026,66.4517,65.136,65.552,473700.0],["2023-09-15",65.107,65.4262,64.3234,64.7007,1595700.0],["2023-09-18",64.7007,64.7007,63.1625,64.2363,357500.0],["2023-09-19",64.5362,64.8748,63.801,64.749,325500.0],["2023-09-20",65.2231,65.552,63.6075,63.6849,329500.0],["2023-09-21",63.2205,64.0912,62.4272,63.3269,661200.0],["2023-09-22",63.3269,63.9461,62.5337,63.3173,528800.0],["2023-09-25",63.0657,64.3621,63.0657,64.2944,318200.0],["2023-09-26",63.4043,64.8071,62.1951,63.3173,355600.0],["2023-09-27",63.9171,64.1299,62.4756,63.0561,294300.0],["2023-09-28",63.0077,64.0138,61.8758,63.5301,453800.0],["2023-09-29",64.1299,65.8712,64.1299,64.8555,493500.0],["2023-10-02",64.9619,65.2424,62.8336,63.0658,478800.0],["2023-10-03",62.3692,62.3886,60.1829,62.1661,541200.0],["2023-10-04",62.3595,62.7658,61.4018,62.6111,445100.0],["2023-10-05",62.8723,64.3234,62.6788,63.9751,311800.0],["2023-10-06",63.2012,65.2037,62.5337,64.5943,480500.0],["2023-10-09",63.8977,64.662,63.5591,64.0912,470200.0],["2023-10-10",65.3392,65.968,64.7587,65.3875,515600.0],["2023-10-11",65.4262,66.8,64.9522,65.968,360300.0],["2023-10-12",65.968,66.1905,63.2205,65.6874,501300.0],["2023-10-13",66.4033,66.4904,63.6752,63.7526,493000.0],["2023-10-16",64.7104,66.6162,64.6523,66.1034,685200.0],["2023-10-17",65.3875,68.4349,65.3875,66.9935,738900.0],["2023-10-18",66.2679,66.2679,62.524,62.9206,860300.0],["2023-10-19",62.9884,65.107,62.3402,63.2205,554400.0],["2023-10-20",63.0464,63.0464,59.5444,59.6314,644800.0],["2023-10-23",59.0897,60.8987,59.0897,59.5444,607000.0],["2023-10-24",60.2893,60.2893,58.0739,59.0123,319500.0],["2023-10-25",58.3835,59.3218,57.7159,58.9446,453900.0],["2023-10-26",59.2348,60.8987,59.1574,60.2989,365300.0],["2023-10-27",60.2022,60.2796,58.2287,58.7898,460600.0],["2023-10-30",59.7765,60.5408,58.3351,59.3605,291200.0],["2023-10-31",59.5734,60.3957,59.2348,60.328,275300.0],["2023-11-01",60.0087,60.9084,59.4089,60.8407,614000.0],["2023-11-02",61.5105,64.7628,61.5105,64.3939,473500.0],["2023-11-03",66.5005,68.2771,65.821,66.7821,840200.0],["2023-11-06",66.85,67.0248,65.1996,65.685,442600.0],["2023-11-07",65.3356,65.9375,64.6463,65.3647,304900.0],["2023-11-08",65.5006,65.5006,64.0735,64.5395,315400.0],["2023-11-09",64.2288,64.6754,62.5202,62.7338,237000.0],["2023-11-10",63.2192,63.5687,62.1707,63.3065,252900.0],["2023-11-13",62.6949,64.1803,61.9086,64.0929,295000.0],["2023-11-14",67.1316,70.1119,66.9083,69.4809,747200.0],["2023-11-15",69.2188,71.0633,69.2188,70.1313,494000.0],["2023-11-16",69.976,70.4129,69.1897,70.2576,542200.0],["2023-11-17",71.141,71.772,70.4226,70.8303,309700.0],["2023-11-20",70.8692,70.8692,69.811,70.2964,300600.0],["2023-11-21",69.0635,69.8207,67.9859,68.3936,425700.0],["2023-11-22",69.1605,69.2673,68.1606,68.6848,230400.0],["2023-11-24",68.8596,69.3062,68.18,69.2285,92600.0],["2023-11-27",68.8499,69.7624,68.2965,69.7527,372200.0],["2023-11-28",69.5295,69.9663,68.2674,68.8887,375700.0],["2023-11-29",69.6557,71.5002,69.5877,70.9663,396900.0],["2023-11-30",71.1701,71.6652,70.1216,70.4517,399300.0],["2023-12-01",70.277,74.6942,70.1314,74.6262,400300.0],["2023-12-04",73.6942,77.1988,71.5779,76.7814,469900.0],["2023-12-05",76.1795,76.7814,75.4805,76.6649,528400.0],["2023-12-06",77.6648,80.6646,77.4124,77.4513,678300.0],["2023-12-07",77.5192,79.2764,77.2959,79.189,440300.0],["2023-12-08",79.3735,80.7714,79.3735,80.1695,541900.0],["2023-12-11",80.0821,80.1889,78.7716,78.9366,370700.0],["2023-12-12",78.7036,79.0337,77.7716,77.9755,292700.0],["2023-12-13",77.7619,82.2568,77.3833,82.2471,604900.0],["2023-12-14",84.5285,87.6836,84.2275,86.7322,777100.0],["2023-12-15",86.6448,87.5283,84.2178,85.0333,1320900.0],["2023-12-18",85.8293,85.8293,83.8877,84.276,548100.0],["2023-12-19",84.5964,86.1497,84.4217,85.1207,486900.0],["2023-12-20",84.742,85.344,82.8198,82.8684,550100.0],["2023-12-21",83.8586,84.4508,81.8587,82.9849,392600.0],["2023-12-22",83.7324,84.8877,81.4025,83.9169,393500.0],["2023-12-26",84.0334,85.5575,83.48,85.0527,305600.0],["2023-12-27",85.2177,85.4119,84.4993,85.0624,224400.0],["2023-12-28",84.9459,85.4216,84.4605,85.276,223200.0],["2023-12-29",85.2566,85.3828,84.1013,84.6741,449100.0],["2024-01-02",83.5965,85.9653,83.179,85.0236,482500.0],["2024-01-03",83.3344,83.8489,81.3054,81.6452,539700.0],["2024-01-04",81.4801,82.9752,81.4801,81.9558,394300.0],["2024-01-05",81.4801,84.3828,81.4801,83.48,777000.0],["2024-01-08",83.2373,84.2663,82.6354,84.2275,191300.0],["2024-01-09",83.0431,83.7324,82.6645,82.9849,274200.0],["2024-01-10",82.8101,83.8489,82.0335,83.2664,305200.0],["2024-01-11",81.9849,82.4412,80.5773,82.2665,353700.0],["2024-01-12",82.8781,83.4897,80.6258,81.9947,410300.0],["2024-01-16",80.354,81.5481,79.6938,80.4414,570500.0],["2024-01-17",78.0532,80.9656,76.1407,80.8491,1068500.0],["2024-01-18",80.9947,82.1597,80.1598,81.4219,510600.0],["2024-01-19",81.2762,83.2955,80.8297,83.2955,302800.0],["2024-01-22",84.4508,85.2372,83.5868,85.208,311600.0],["2024-01-23",85.4896,85.6352,84.3634,84.8197,513800.0],["2024-01-24",85.5478,87.7613,85.3343,87.2565,939800.0],["2024-01-25",87.9166,88.3049,86.0332,86.9943,634300.0],["2024-01-26",87.1108,88.3438,86.5575,87.0914,494200.0],["2024-01-29",86.6642,89.2466,86.5478,88.8097,784100.0],["2024-01-30",88.4797,89.6349,85.4604,89.1398,495300.0],["2024-01-31",87.2273,89.1301,85.742,85.8002,847600.0],["2024-02-01",85.7126,86.209,76.8757,80.3696,1735200.0],["2024-02-02",78.501,80.8173,78.1409,80.7394,679200.0],["2024-02-05",79.7564,80.1847,77.956,79.1822,743600.0],["2024-02-06",79.4256,80.0582,77.7613,78.2771,531100.0],["2024-02-07",78.5399,79.0265,75.6689,78.608,483500.0],["2024-02-08",78.0533,79.6105,78.0144,78.6761,410400.0],["2024-02-09",78.9292,79.9803,77.5569,79.445,326300.0],["2024-02-12",79.046,82.0922,79.046,81.3136,556300.0],["2024-02-13",78.3842,80.3599,76.827,78.0825,603800.0],["2024-02-14",79.2309,80.2041,77.7419,80.1652,265300.0],["2024-02-15",80.5156,83.2601,80.5156,82.7443,390900.0],["2024-02-16",81.9462,82.8416,81.0606,81.8392,296700.0],["2024-02-20",80.6908,82.501,80.6908,81.9852,249000.0],["2024-02-21",81.6932,81.9073,80.6908,81.8002,245100.0],["2024-02-22",81.9559,82.6372,81.1092,81.4985,191800.0],["2024-02-23",81.1384,81.6737,80.3307,80.9925,269600.0],["2024-02-26",80.4474,81.7418,80.2041,80.8659,322900.0],["2024-02-27",81.5764,81.9365,80.2917,81.0508,390900.0],["2024-02-28",80.4669,80.7005,79.0849,79.1822,371500.0],["2024-02-29",80.6421,81.8294,79.591,80.5058,435000.0],["2024-03-01",79.4645,79.7857,77.4012,78.7346,504600.0],["2024-03-04",79.192,80.2431,77.9949,79.1531,540100.0],["2024-03-05",78.8027,83.0849,78.647,81.9852,539300.0],["2024-03-06",81.5764,83.3477,79.2212,82.2479,434400.0],["2024-03-07",83.4061,84.3598,82.3258,82.4815,248300.0],["2024-03-08",83.1628,83.7467,81.2066,81.4012,249900.0],["2024-03-11",80.7978,81.8684,80.4864,81.0411,467200.0],["2024-03-12",80.6713,81.4401,79.4645,80.0192,262500.0],["2024-03-13",79.5423,80.9243,78.7735,79.8148,297400.0],["2024-03-14",79.0655,79.8732,77.8392,78.1117,361900.0],["2024-03-15",77.8197,78.8903,76.9925,77.2747,1144400.0],["2024-03-18",77.3331,77.9852,76.4669,77.1385,389800.0],["2024-03-19",76.6421,78.7151,76.6421,77.9462,259000.0],["2024-03-20",77.5861,81.0411,77.4012,80.6616,274400.0],["2024-03-21",81.2844,82.8513,81.2844,82.355,328200.0],["2024-03-22",82.4036,82.6275,80.1068,80.6129,270500.0],["2024-03-25",80.7978,82.5496,80.7978,80.8173,578800.0],["2024-03-26",81.1676,81.2747,80.5837,80.7102,238400.0],["2024-03-27",81.0411,83.3769,81.0411,83.3574,359300.0],["2024-03-28",83.0946,84.3306,82.6859,83.5813,237200.0],["2024-04-01",84.2041,84.2041,81.2942,81.3234,363800.0],["2024-04-02",80.3696,80.3696,78.8513,79.7662,360300.0],["2024-04-03",79.3672,80.5156,78.9389,79.3866,376000.0],["2024-04-04",80.7005,81.6737,79.0071,79.0946,283600.0],["2024-04-05",78.5204,80.136,77.8878,80.0776,303700.0],["2024-04-08",79.9998,81.7321,79.9998,81.0703,211800.0],["2024-04-09",81.0995,82.5107,80.5934,82.1701,327000.0],["2024-04-10",80.7297,80.7297,77.1482,77.372,423500.0],["2024-04-11",77.9462,78.4815,76.8659,78.3063,309500.0],["2024-04-12",77.265,77.917,76.7784,77.81,390900.0],["2024-04-15",78.2479,79.3866,76.7394,77.6543,450300.0],["2024-04-16",76.8854,77.5472,76.0874,76.8367,289700.0],["2024-04-17",77.9365,78.1798,76.2236,76.2333,214200.0],["2024-04-18",76.4183,77.2844,75.737,76.3599,599100.0],["2024-04-19",76.3599,78.0922,76.136,77.372,699600.0],["2024-04-22",76.7589,80.3501,76.7589,79.2406,906800.0],["2024-04-23",80.72,81.7418,75.8732,79.1628,1113000.0],["2024-04-24",77.7808,81.0022,75.9219,80.7394,518200.0],["2024-04-25",79.5521,79.8051,78.1895,79.3477,598700.0],["2024-04-26",78.8416,80.0776,77.9365,78.1409,448300.0],["2024-04-29",78.1214,78.5594,77.1969,77.2358,407600.0],["2024-04-30",76.3015,76.72,74.1993,74.647,619100.0],["2024-05-01",75.5521,77.8003,75.1141,76.1555,572400.0],["2024-05-02",77.19,79.0053,76.7216,78.9077,740300.0],["2024-05-03",80.4986,81.0256,79.4738,80.2156,362200.0],["2024-05-06",81.0354,82.0309,80.4107,81.2794,437600.0],["2024-05-07",81.7186,82.5774,81.2599,81.2891,586900.0],["2024-05-08",80.2643,82.0211,80.0887,81.6698,493700.0],["2024-05-09",81.6698,81.6795,80.4205,81.4843,312200.0],["2024-05-10",81.416,81.865,80.7621,81.5722,220100.0],["2024-05-13",82.1187,82.1187,81.0842,81.416,234400.0],["2024-05-14",82.1089,82.2944,81.3672,82.2066,203800.0],["2024-05-15",83.124,83.6998,81.8747,82.6653,186800.0],["2024-05-16",82.4408,82.958,81.4453,81.5429,245700.0],["2024-05-17",81.9723,81.9821,80.9183,81.0354,312800.0],["2024-05-20",81.2794,81.9528,80.6059,80.8109,344100.0],["2024-05-21",80.5669,81.4746,80.4107,81.0256,159100.0],["2024-05-22",80.7523,81.1135,78.9761,79.5616,206400.0],["2024-05-23",79.8349,79.8349,76.7899,76.9558,286700.0],["2024-05-24",77.2681,77.5609,76.6044,77.4731,183400.0],["2024-05-28",78.0099,78.4002,76.7313,76.9948,330200.0],["2024-05-29",75.5016,75.5016,74.1938,74.7403,340400.0],["2024-05-30",75.6675,76.6142,75.0917,76.3604,282400.0],["2024-05-31",76.7313,78.2246,76.1555,77.5999,419500.0],["2024-06-03",78.7809,78.9565,75.0038,75.2283,249900.0],["2024-06-04",74.3597,74.877,73.94,73.9986,341300.0],["2024-06-05",74.8574,75.0429,73.7741,74.9746,427900.0],["2024-06-06",74.9062,75.5309,74.5256,75.0234,251100.0],["2024-06-07",74.1938,75.0624,73.8131,74.6525,312200.0],["2024-06-10",73.6179,74.0181,72.4858,73.1007,332600.0],["2024-06-11",72.6322,73.0909,71.8514,72.8274,361300.0],["2024-06-12",76.0091,76.7216,74.1938,74.9648,400600.0],["2024-06-13",74.8672,75.0819,73.6765,74.3792,285400.0],["2024-06-14",73.7448,74.1743,72.5639,73.1885,153500.0],["2024-06-17",73.1007,74.5158,72.5444,74.4378,259800.0],["2024-06-18",74.2328,75.2381,72.7884,74.4378,210000.0],["2024-06-20",74.1645,75.3747,74.0279,75.1502,288100.0],["2024-06-21",75.1405,75.4137,73.7351,74.7598,948400.0],["2024-06-24",75.2576,76.2921,74.8282,75.3552,736200.0],["2024-06-25",75.1502,75.6577,74.2231,74.2914,262000.0],["2024-06-26",74.1059,75.2674,73.8131,74.8672,258600.0],["2024-06-27",74.7111,75.6187,74.0279,75.4137,270500.0],["2024-06-28",76.1262,78.2636,75.9213,78.1172,778000.0],["2024-07-01",77.8147,79.4445,77.1412,77.2779,441100.0],["2024-07-02",77.151,78.6637,77.151,78.3026,518800.0],["2024-07-03",78.4588,78.4588,76.2824,76.3214,248400.0],["2024-07-05",76.2043,76.4776,74.9648,75.121,782700.0],["2024-07-08",75.9213,76.458,75.2283,75.2771,447600.0],["2024-07-09",75.0722,76.5068,74.9062,76.2824,521000.0],["2024-07-10",76.2726,78.4393,76.2043,78.2343,368500.0],["2024-07-11",79.3177,83.0556,78.9858,82.9483,967900.0],["2024-07-12",83.3777,85.0759,82.9385,83.8364,901000.0],["2024-07-15",84.91,87.9941,84.8514,86.5984,788800.0],["2024-07-16",87.3304,89.8289,87.3304,89.0579,778100.0],["2024-07-17",84.3732,92.8837,83.7974,91.7126,1096600.0],["2024-07-18",91.0099,95.148,90.0144,91.3905,1377500.0],["2024-07-19",90.8732,92.5129,90.1803,90.8537,914500.0],["2024-07-22",90.5219,92.8447,88.8627,92.3957,493200.0],["2024-07-23",91.4686,95.0602,91.4686,94.2989,580200.0],["2024-07-24",93.4693,94.8259,91.5174,91.898,442100.0],["2024-07-25",91.8297,95.4896,91.8297,94.6405,475900.0],["2024-07-26",95.109,96.2118,92.0249,95.4798,383300.0],["2024-07-29",95.5091,95.597,93.2839,93.5474,356900.0],["2024-07-30",93.6548,94.865,92.8935,94.7088,317000.0],["2024-07-31",94.8357,95.88,93.362,94.0061,390600.0],["2024-08-01",93.8695,94.3379,88.5894,90.0339,460700.0],["2024-08-02",86.9131,87.4511,84.7999,86.3456,415600.0],["2024-08-05",82.5205,84.7706,80.4464,82.6085,705200.0],["2024-08-06",83.0194,84.9662,82.2857,83.1759,352100.0],["2024-08-07",84.7217,85.5239,83.1759,83.2542,278800.0],["2024-08-08",84.4086,85.3478,83.939,85.2499,262200.0],["2024-08-09",85.3184,85.7587,83.8901,85.0836,260200.0],["2024-08-12",85.6021,87.549,85.0152,85.8174,595100.0],["2024-08-13",86.5805,86.962,85.113,86.9229,624100.0],["2024-08-14",87.2066,87.3729,85.4945,85.6119,495000.0],["2024-08-15",87.324,89.7404,87.324,87.5588,437400.0],["2024-08-16",87.3827,89.8774,87.3142,89.6034,350000.0],["2024-08-19",89.711,91.5111,88.9969,91.4231,350100.0],["2024-08-20",90.9535,91.2763,89.6328,89.8089,298000.0],["2024-08-21",90.5035,90.5035,89.0947,90.4937,245000.0],["2024-08-22",90.3959,92.0786,90.3959,91.7851,334700.0],["2024-08-23",92.7536,97.3223,92.7536,96.2559,450700.0],["2024-08-26",96.7647,97.6745,95.4342,95.5418,425400.0],["2024-08-27",95.0428,96.0701,94.4656,95.6787,427000.0],["2024-08-28",95.3168,96.4809,94.9254,96.0603,262600.0],["2024-08-29",96.7353,97.4397,95.1504,96.9212,527500.0],["2024-08-30",97.2147,97.7332,95.532,97.4103,392200.0],["2024-09-03",96.1679,97.518,95.1211,96.0407,485400.0],["2024-09-04",95.7081,96.6962,94.6515,95.4537,424700.0],["2024-09-05",96.2364,96.2853,93.82,94.0352,317500.0],["2024-09-06",94.3678,95.1798,90.885,91.0024,347200.0],["2024-09-09",91.3742,92.9395,90.298,91.3937,385500.0],["2024-09-10",91.8242,91.8242,87.6957,89.6328,398900.0],["2024-09-11",89.0751,89.2904,86.4337,88.6056,620300.0],["2024-09-12",88.899,90.2002,87.8425,90.1513,373900.0],["2024-09-13",91.2959,92.9884,90.9633,92.8514,270000.0],["2024-09-16",93.1253,94.3482,91.7361,93.3112,381900.0],["2024-09-17",94.0743,95.2287,93.0471,94.0254,533700.0],["2024-09-18",93.9569,98.4963,92.8808,95.2483,683800.0],["2024-09-19",97.831,98.5745,95.8744,98.3789,575400.0],["2024-09-20",97.8799,98.4767,96.3244,97.8212,1383300.0],["2024-09-23",98.0169,98.193,96.3635,97.5864,581900.0],["2024-09-24",97.743,98.5354,95.2972,95.7863,556600.0],["2024-09-25",95.8451,95.8451,93.2134,93.4678,667700.0],["2024-09-26",94.3091,95.2776,93.4971,94.3776,355300.0],["2024-09-27",95.3755,95.757,93.9373,94.5732,425500.0],["2024-09-30",94.4754,96.4125,93.908,95.845,734900.0],["2024-10-01",94.4559,94.4559,90.9437,91.1687,560900.0],["2024-10-02",91.1198,92.6362,90.8459,91.3742,642700.0],["2024-10-03",90.8459,91.7655,89.8187,90.9339,1016800.0],["2024-10-04",92.8905,94.3874,92.3916,94.1232,431600.0],["2024-10-07",93.6732,93.9373,92.147,92.9884,326800.0],["2024-10-08",93.2427,93.5069,91.922,91.9318,426000.0],["2024-10-09",92.1177,94.4558,91.5698,94.4069,294200.0],["2024-10-10",93.9569,95.0526,93.4286,93.7221,447200.0],["2024-10-11",94.9254,97.7234,94.6124,96.5494,511200.0],["2024-10-14",96.9408,97.9191,96.0309,97.156,615300.0],["2024-10-15",97.831,100.9616,96.9701,98.3495,846900.0],["2024-10-16",99.7094,104.3074,97.9191,103.1824,1249200.0],["2024-10-17",103.877,104.8064,102.9182,104.0922,648000.0],["2024-10-18",104.0237,104.0237,102.6834,103.3291,361700.0],["2024-10-21",103.4172,103.5346,99.455,99.5626,396100.0],["2024-10-22",99.6115,100.7953,98.9561,100.5214,214900.0],["2024-10-23",99.8855,101.1279,98.1245,99.7094,399700.0],["2024-10-24",100.1985,101.2258,99.005,100.8736,308900.0],["2024-10-25",101.7345,102.4584,97.8506,98.5745,311400.0],["2024-10-28",99.9539,102.028,99.4159,101.6953,342200.0],["2024-10-29",100.9323,102.5758,100.7953,101.8812,349500.0],["2024-10-30",101.8421,106.088,101.8421,104.1509,445800.0],["2024-10-31",103.9454,104.7281,102.928,103.1628,404100.0],["2024-11-01",103.8392,104.3686,102.4079,102.5844,265400.0],["2024-11-04",102.3981,102.3981,100.0551,101.7903,272000.0],["2024-11-05",101.9668,104.5157,101.9668,104.251,259500.0],["2024-11-06",111.7899,120.5445,111.7899,120.172,1492000.0],["2024-11-07",118.4073,119.721,116.0741,116.7015,1158600.0],["2024-11-08",116.7309,119.6916,115.4074,118.6818,689300.0],["2024-11-11",120.5739,124.9953,120.2406,124.2895,783100.0],["2024-11-12",124.3189,126.407,122.7111,123.7012,533200.0],["2024-11-13",125.2502,126.8482,122.2895,122.3484,548200.0],["2024-11-14",122.4366,124.064,120.2406,120.9955,468700.0],["2024-11-15",121.4072,122.4954,119.9269,121.5543,437800.0],["2024-11-18",120.5249,122.8581,120.5249,121.6229,450400.0],["2024-11-19",119.7504,121.3974,119.3191,120.2504,446900.0],["2024-11-20",120.2798,120.4563,118.1132,119.0642,502700.0],["2024-11-21",119.6034,122.0249,119.2308,120.0543,395300.0],["2024-11-22",120.0543,124.0738,120.0543,123.7012,465200.0],["2024-11-25",125.4757,129.3187,124.6816,127.3188,721600.0],["2024-11-26",126.6521,127.6619,125.5737,125.7306,456000.0],["2024-11-27",126.2796,127.7501,124.5738,124.7502,389100.0],["2024-11-29",126.211,126.358,123.2307,124.613,220300.0],["2024-12-02",124.613,124.6424,122.4954,122.7013,384400.0],["2024-12-03",122.8581,124.9365,121.466,121.7798,431900.0],["2024-12-04",121.2896,122.515,120.6327,122.0543,300700.0],["2024-12-05",122.5836,123.662,121.77,122.1229,261900.0],["2024-12-06",122.9856,124.3385,121.0445,124.0248,426400.0],["2024-12-09",123.7012,123.9659,119.6328,119.8975,533700.0],["2024-12-10",120.4465,121.3876,117.9368,118.5348,522700.0],["2024-12-11",119.3975,120.721,118.2603,118.4661,648700.0],["2024-12-12",118.4662,119.1916,115.9172,116.0741,631100.0],["2024-12-13",116.2212,116.5251,115.0741,115.3878,553700.0],["2024-12-16",115.6427,116.5545,114.6722,116.4172,452700.0],["2024-12-17",115.2114,117.0152,113.9173,114.731,537500.0],["2024-12-18",116.0447,116.7799,108.3391,108.8685,549300.0],["2024-12-19",111.9174,113.682,108.6038,108.7704,799300.0],["2024-12-20",108.3587,112.1919,107.9469,110.0351,1338700.0],["2024-12-23",109.4959,112.1135,108.8979,111.437,375900.0],["2024-12-24",111.5939,113.2114,109.7802,112.3291,112300.0],["2024-12-26",111.437,113.5546,110.8586,113.3781,225600.0],["2024-12-27",112.5056,113.6624,111.0351,111.9664,267100.0],["2024-12-30",111.0743,112.3291,110.1233,111.5154,212000.0],["2024-12-31",112.2213,113.1232,111.3586,112.1429,311000.0],["2025-01-02",113.2409,113.9173,110.9272,111.29,337600.0],["2025-01-03",111.8291,113.3193,109.2998,113.1526,378500.0],["2025-01-06",113.7212,116.1133,112.6428,113.1134,549000.0],["2025-01-07",113.4271,114.8388,110.79,111.9272,326300.0],["2025-01-08",111.3684,113.9271,110.388,113.2213,308500.0],["2025-01-10",111.1625,111.486,108.9469,110.0155,482600.0],["2025-01-13",108.7999,110.986,108.4861,110.8194,416900.0],["2025-01-14",112.2605,115.878,111.6429,115.6525,428200.0],["2025-01-15",119.7896,120.3288,116.28,117.6034,536300.0],["2025-01-16",116.9074,117.6623,115.3388,115.7408,421000.0],["2025-01-17",117.1721,118.2211,116.4074,117.5544,842600.0],["2025-01-21",118.5838,119.6034,117.6623,117.8583,664900.0],["2025-01-22",120.7798,120.7994,116.1525,119.6426,700000.0],["2025-01-23",119.7504,122.3386,119.2112,119.9367,571700.0],["2025-01-24",119.9857,121.3876,119.4269,120.8582,365100.0],["2025-01-27",120.8484,122.6425,119.8681,122.1033,537400.0],["2025-01-28",121.1817,122.5836,120.5053,122.0641,472100.0],["2025-01-29",122.0347,124.9071,121.6817,123.0346,548100.0],["2025-01-30",124.2404,125.3384,121.7405,123.4562,828900.0],["2025-01-31",123.2797,124.0542,121.7111,122.319,478700.0],["2025-02-03",118.5054,121.7307,116.6623,119.4465,386900.0],["2025-02-04",119.172,122.0248,118.5348,121.2896,475300.0],["2025-02-05",122.2503,123.0444,120.3386,122.8876,427800.0],["2025-02-06",123.9071,124.3189,122.9856,123.6718,579800.0],["2025-02-07",123.8192,123.8192,120.8823,121.5601,315400.0],["2025-02-10",121.786,121.8744,120.018,120.1555,319100.0],["2025-02-11",119.6349,121.4913,119.3599,121.2065,373100.0],["2025-02-12",119.6644,119.6644,117.0615,117.1499,437600.0],["2025-02-13",117.4053,118.4071,116.924,117.7196,453400.0],["2025-02-14",118.4562,119.242,117.6017,118.1026,386100.0],["2025-02-18",118.0732,119.851,117.6999,119.743,622200.0],["2025-02-19",118.6134,119.5956,117.6606,118.7607,363700.0],["2025-02-20",118.2107,118.5446,115.1461,116.1775,267900.0],["2025-02-21",116.7766,116.9043,111.8557,112.1798,304700.0],["2025-02-24",113.4469,114.4291,109.9207,111.011,409300.0],["2025-02-25",111.5807,112.1012,109.5475,110.569,369600.0],["2025-02-26",111.3155,112.4843,110.1466,111.3941,592700.0],["2025-02-27",111.7378,112.7593,110.6181,111.0601,453600.0],["2025-02-28",111.0994,112.7495,110.5002,112.2289,428400.0],["2025-03-03",112.3664,114.0559,109.076,109.6948,355100.0],["2025-03-04",109.8716,110.952,102.6522,105.3927,516500.0],["2025-03-05",105.8346,107.2687,104.6069,106.6302,691500.0],["2025-03-06",105.4221,106.3061,103.3987,104.1845,646900.0],["2025-03-07",104.1845,105.7266,101.395,104.7247,737000.0],["2025-03-10",102.6031,107.7696,97.2893,97.6527,618500.0],["2025-03-11",97.7215,100.0592,96.2874,97.8099,530300.0],["2025-03-12",99.3225,100.5699,97.4366,99.5779,460500.0],["2025-03-13",99.6172,100.7958,97.6626,98.2519,394000.0],["2025-03-14",99.2243,101.4245,98.0947,100.9923,561000.0],["2025-03-17",101.12,103.6738,100.8155,101.945,616100.0],["2025-03-18",101.7977,102.8389,100.5896,102.6523,394400.0],["2025-03-19",102.2495,105.2257,101.5227,104.2434,293200.0],["2025-03-20",103.7229,106.0802,103.3987,103.6541,363700.0],["2025-03-21",102.8094,104.656,101.12,104.1059,1097600.0],["2025-03-24",105.7168,108.3099,105.4712,107.8679,627200.0],["2025-03-25",108.2215,109.3314,107.7991,108.2313,541500.0],["2025-03-26",108.3393,109.3707,106.5615,106.7481,361400.0],["2025-03-27",107.7107,107.9072,102.6621,105.4811,400500.0],["2025-03-28",105.098,105.982,102.5835,103.1925,440900.0],["2025-03-31",101.5521,104.8622,100.8744,104.155,470600.0],["2025-04-01",103.3202,104.5283,101.4834,102.888,559700.0],["2025-04-02",101.2771,105.0587,101.2673,104.9703,473400.0],["2025-04-03",99.1457,100.7173,90.07,90.1976,1033600.0],["2025-04-04",85.4142,88.8127,80.12,85.6401,1694800.0],["2025-04-07",82.3104,90.5316,81.2201,85.9053,983200.0],["2025-04-08",88.9404,91.5826,83.9703,85.6794,778200.0],["2025-04-09",84.432,96.1696,83.106,94.6275,1127800.0],["2025-04-10",90.3843,91.838,86.4357,88.7243,896100.0],["2025-04-11",87.418,89.3235,84.6579,88.4395,821800.0],["2025-04-14",88.2037,91.2585,88.0564,90.5611,1163900.0],["2025-04-15",87.9091,94.5391,87.9091,92.6827,1518600.0],["2025-04-16",93.9596,97.1027,91.0129,93.0657,973200.0],["2025-04-17",92.4469,94.7257,91.9853,93.4193,549200.0],["2025-04-21",91.7888,93.3309,90.6691,92.0148,485800.0],["2025-04-22",92.5353,95.5017,92.388,95.2659,404200.0],["2025-04-23",98.9198,101.6307,95.9829,96.1401,623300.0],["2025-04-24",98.576,98.8314,95.2757,98.5662,339800.0],["2025-04-25",97.2206,99.3029,97.2206,98.4974,402900.0],["2025-04-28",98.851,99.7056,96.8866,98.4385,383200.0],["2025-04-29",98.2028,99.7645,96.5035,99.2439,410900.0],["2025-04-30",96.7785,98.6841,95.757,98.4581,383600.0],["2025-05-01",98.743,101.7977,97.7804,100.7271,491700.0],["2025-05-02",103.917,104.4486,102.0267,104.0548,403300.0],["2025-05-05",104.3206,105.4134,102.5288,103.9071,238600.0],["2025-05-06",102.0759,103.7004,101.623,102.6075,357600.0],["2025-05-07",103.4444,104.3108,102.4697,103.0604,506800.0],["2025-05-08",104.1631,107.3037,103.8776,105.8663,552500.0],["2025-05-09",105.8466,106.2995,103.8973,103.917,391700.0],["2025-05-12",109.7651,111.3994,108.623,109.194,487000.0],["2025-05-13",109.6272,110.2081,108.623,109.7847,300300.0],["2025-05-14",109.0464,110.5822,108.7608,109.6666,378000.0],["2025-05-15",109.5288,110.1786,108.1898,109.2137,328500.0],["2025-05-16",109.2826,109.9521,107.0084,109.6371,271200.0],["2025-05-19",108.4359,109.1054,107.5597,108.9577,274300.0],["2025-05-20",109.0759,109.0759,107.5794,108.1504,326800.0],["2025-05-21",107.5892,107.5892,104.0154,104.0548,386600.0],["2025-05-22",103.6314,105.2953,103.09,104.3994,295600.0],["2025-05-23",102.2826,104.931,102.2826,103.917,222500.0],["2025-05-27",105.1772,106.5161,104.2222,106.4767,245700.0],["2025-05-28",106.457,106.7426,104.744,105.059,370200.0],["2025-05-29",105.4134,105.7088,104.2615,105.5907,292700.0],["2025-05-30",105.1968,105.5513,103.7496,104.6357,337900.0],["2025-06-02",104.9113,105.2165,102.2826,104.7637,348900.0],["2025-06-03",105.0393,106.969,104.2025,106.3094,284600.0],["2025-06-04",106.1617,106.7524,103.8874,104.1631,349900.0],["2025-06-05",104.1828,104.7144,102.8734,103.8973,283000.0],["2025-06-06",105.6202,106.9592,105.3544,106.3783,296300.0],["2025-06-09",107.1757,107.5794,106.142,106.3487,291100.0],["2025-06-10",106.4767,107.4809,105.4922,106.713,433600.0],["2025-06-11",107.0379,107.1364,104.4781,104.7243,446900.0],["2025-06-12",104.2419,104.2419,102.8044,103.8874,402700.0],["2025-06-13",102.3909,102.7651,100.1659,100.4809,442300.0],["2025-06-16",101.7018,102.5386,100.481,101.8987,427600.0],["2025-06-17",100.9535,102.8044,100.5991,101.18,349700.0],["2025-06-18",101.0224,103.0703,101.0224,101.9873,435400.0],["2025-06-20",102.834,103.5428,102.6174,103.3164,977200.0],["2025-06-23",102.7158,106.0337,101.9873,105.8762,489100.0],["2025-06-24",106.8115,108.5836,106.5063,106.8312,408200.0],["2025-06-25",107.097,107.097,105.1181,105.2165,486800.0],["2025-06-26",105.8269,108.5639,103.8677,107.5499,525500.0],["2025-06-27",107.9929,108.4852,106.8607,107.8649,770600.0],["2025-06-30",108.5639,109.194,107.5794,108.7018,624500.0],["2025-07-01",108.4655,113.3881,108.3572,112.502,903800.0],["2025-07-02",113.142,115.308,112.8368,115.1898,555200.0],["2025-07-03",115.4261,117.7004,115.4261,116.007,381900.0],["2025-07-07",115.4261,117.1293,114.2742,115.3966,520300.0],["2025-07-08",115.9282,117.5724,115.1209,116.322,455700.0],["2025-07-09",116.9324,117.7102,116.0759,116.7552,372000.0],["2025-07-10",116.9029,118.5963,116.5091,117.7791,442000.0],["2025-07-11",116.5386,116.8438,115.5935,116.3712,441600.0],["2025-07-14",115.9085,118.1237,115.9085,117.1982,453600.0],["2025-07-15",117.1589,117.3065,113.0041,113.1026,785800.0],["2025-07-16",115.7608,116.3712,110.0407,114.6975,1088800.0],["2025-07-17",115.1307,117.2376,114.8354,117.0407,831500.0],["2025-07-18",117.7791,117.9957,115.2193,115.2292,773200.0],["2025-07-21",115.4458,117.8382,114.8058,115.0224,506600.0],["2025-07-22",115.0421,116.2629,108.8888,110.0703,2349200.0],["2025-07-23",111.3895,111.5864,105.1575,105.3445,3086200.0],["2025-07-24",105.3051,105.4824,102.3712,102.5485,1761000.0],["2025-07-25",91.0787,91.7088,84.6694,90.1434,8345200.0],["2025-07-28",90.2911,91.8368,89.3066,90.4289,2431600.0],["2025-07-29",91.0689,91.8073,89.6413,90.8621,1606900.0],["2025-07-30",91.3052,91.6497,88.4599,88.6174,1309000.0],["2025-07-31",88.3417,88.6469,86.2644,86.5302,2888800.0],["2025-08-01",84.9408,86.3327,82.6208,85.0296,3218700.0],["2025-08-04",85.4344,86.3722,84.3287,86.2834,3934000.0],["2025-08-05",86.7178,88.475,84.7927,88.4059,2972100.0],["2025-08-06",88.9588,90.025,87.8531,88.5244,1851900.0],["2025-08-07",89.561,89.561,86.4413,86.6388,1542500.0],["2025-08-08",87.5569,89.2648,85.9971,88.7712,1419500.0],["2025-08-11",88.7712,89.2648,87.1324,88.1591,1153200.0],["2025-08-12",88.8008,91.2985,88.3566,91.2195,1497800.0],["2025-08-13",91.3281,92.3054,90.6568,92.0883,1276100.0],["2025-08-14",91.0122,92.4733,90.6272,92.2265,976600.0],["2025-08-15",92.4042,92.414,90.795,91.0517,1200300.0],["2025-08-18",91.0221,91.9599,90.4593,91.9501,957000.0],["2025-08-19",91.8809,93.0459,91.3084,91.9204,1452800.0],["2025-08-20",92.2265,92.4634,90.9332,91.6638,1376400.0],["2025-08-21",91.338,91.802,90.637,91.2096,1066700.0],["2025-08-22",91.2886,95.9483,91.2886,94.9611,1516100.0],["2025-08-25",94.3293,95.198,94.1219,94.8722,865300.0],["2025-08-26",94.8821,96.3136,94.6254,95.9582,934400.0],["2025-08-27",95.5534,96.5406,95.2474,95.3955,1162700.0],["2025-08-28",95.6225,95.741,93.7764,95.5929,1113400.0],["2025-08-29",95.82,96.7085,95.3461,95.9779,1267300.0],["2025-09-02",95.0993,96.2642,93.9442,96.2247,1390300.0],["2025-09-03",96.0075,97.3502,95.2178,96.2346,770700.0],["2025-09-04",96.4715,98.1103,96.1655,98.0807,834800.0],["2025-09-05",98.4855,99.2555,95.8693,96.126,1155900.0],["2025-09-08",96.3333,97.2909,95.119,97.1527,990100.0],["2025-09-09",96.9553,97.7549,96.0569,96.3333,762800.0],["2025-09-10",96.3531,97.5377,95.9088,96.4419,920600.0],["2025-09-11",96.4222,96.8664,95.5238,96.5505,1240200.0],["2025-09-12",96.5999,96.7973,95.5337,96.1161,1152200.0],["2025-09-15",96.047,96.4518,93.885,94.1417,1335400.0],["2025-09-16",94.2108,94.2108,91.9698,93.4408,1231100.0],["2025-09-17",93.579,97.8043,93.579,95.6916,1783800.0],["2025-09-18",96.3531,97.3798,95.6324,96.432,1193600.0],["2025-09-19",96.511,96.7381,94.4082,94.7933,2081200.0],["2025-09-22",94.3095,95.0795,93.3519,93.964,960600.0],["2025-09-23",94.3984,95.6521,93.2137,93.8653,491700.0],["2025-09-24",93.9344,94.7932,93.4506,93.8751,567900.0],["2025-09-25",94.2108,94.5366,92.9866,93.9936,887800.0],["2025-09-26",94.4477,95.2276,93.6777,94.7735,772200.0],["2025-09-29",94.9216,95.2671,92.7694,93.2729,1123900.0],["2025-09-30",93.2532,94.0035,90.795,92.5917,1068200.0],["2025-10-01",91.9599,92.5226,91.2491,92.1179,1033700.0],["2025-10-02",91.6045,92.0981,90.1138,91.0813,1147900.0],["2025-10-03",91.7427,92.7695,90.5581,92.1672,920700.0],["2025-10-06",92.7398,94.3885,91.3083,92.4042,837200.0],["2025-10-07",93.1841,93.2729,90.7061,90.7456,904200.0],["2025-10-08",90.8345,91.3577,89.8571,90.3804,1270500.0],["2025-10-09",90.6864,90.795,89.1365,90.0151,855200.0],["2025-10-10",90.5284,90.5284,85.2271,85.2764,1298700.0],["2025-10-13",87.1126,87.8037,86.2933,87.4582,1403500.0],["2025-10-14",87.1225,91.3478,86.5302,90.7061,1456400.0],["2025-10-15",90.7259,91.4663,87.6556,88.939,1714600.0],["2025-10-16",89.3833,89.8966,82.6306,83.6574,3116400.0],["2025-10-17",84.0917,86.3327,83.7363,85.9082,2440500.0],["2025-10-20",86.234,87.5372,85.464,87.0139,1217600.0],["2025-10-21",86.7276,87.3397,86.0662,87.3002,1089800.0],["2025-10-22",87.5174,88.0999,85.8688,86.313,847500.0],["2025-10-23",86.2143,86.6585,85.2666,85.7997,916000.0],["2025-10-24",86.7079,87.6852,86.313,87.1324,739900.0],["2025-10-27",87.8531,88.169,85.7404,85.8391,1102700.0],["2025-10-28",85.7799,85.7799,84.2892,84.9704,870100.0],["2025-10-29",84.2102,84.8914,82.5023,83.302,1098000.0],["2025-10-30",83.0551,84.9506,82.8774,83.5784,1083200.0],["2025-10-31",83.1539,84.4077,82.4135,84.1214,1038300.0],["2025-11-03",83.6771,84.6643,82.6701,84.615,883000.0],["2025-11-04",84.3682,84.8717,82.9762,84.615,780700.0],["2025-11-05",84.7236,86.2636,83.9733,85.3258,705400.0],["2025-11-06",85.3357,85.9379,83.8055,84.3089,883100.0],["2025-11-07",84.2297,85.8335,83.2199,85.7444,670600.0],["2025-11-10",85.8632,86.378,84.7742,85.8137,867400.0],["2025-11-11",86.3087,87.3384,85.1405,86.5958,692800.0],["2025-11-12",86.8829,87.9521,86.8433,87.566,1293400.0],["2025-11-13",87.0315,88.3878,86.4869,86.9919,926700.0],["2025-11-14",86.6157,88.7145,85.7841,88.2888,1317200.0],["2025-11-17",87.675,88.4967,83.4179,83.6357,1210200.0],["2025-11-18",82.9922,85.8731,82.9922,85.3682,979200.0],["2025-11-19",85.19,87.2888,85.0811,86.9621,900800.0],["2025-11-20",87.3383,88.2888,85.6652,86.4572,716700.0],["2025-11-21",86.8137,90.0906,86.7938,89.2194,809300.0],["2025-11-24",89.4075,89.754,88.5462,89.259,701600.0],["2025-11-25",89.6649,93.5457,89.5857,91.8231,917400.0],["2025-11-26",91.8231,92.4963,90.8133,91.0014,909500.0],["2025-11-28",91.1895,91.5063,90.5856,90.7638,354300.0],["2025-12-01",90.5559,93.0408,90.5559,92.328,870400.0],["2025-12-02",92.5161,93.1794,91.7241,91.8429,1030300.0],["2025-12-03",92.13,93.9417,91.6053,93.1596,1076300.0],["2025-12-04",93.1596,94.9812,92.823,94.4169,703200.0],["2025-12-05",94.0506,95.2386,94.0506,95.0208,789500.0],["2025-12-08",95.2782,96.3276,94.6347,95.8326,1291000.0],["2025-12-09",95.8326,97.2087,95.6148,95.8128,847100.0],["2025-12-10",95.9316,99.7728,95.9316,98.9412,1491700.0],["2025-12-11",99.4362,101.2182,99.2976,100.05,899900.0],["2025-12-12",100.0599,100.0698,98.1393,98.8818,697300.0],["2025-12-15",99.2283,100.446,98.6541,99.4164,1160300.0],["2025-12-16",99.9312,100.347,98.3175,98.7828,751900.0],["2025-12-17",98.5749,100.0104,98.5749,99.1887,894400.0],["2025-12-18",99.258,100.4856,98.4264,98.9907,722100.0],["2025-12-19",99.2481,99.9411,98.7531,99.6342,1921100.0],["2025-12-22",99.6738,101.0895,99.6738,100.5153,588500.0],["2025-12-23",100.446,101.0697,99.9609,100.2381,875100.0],["2025-12-24",100.3569,100.6143,99.8619,100.2876,462700.0],["2025-12-26",100.3074,100.5648,99.1788,99.7926,898300.0],["2025-12-29",99.951,100.2282,97.9809,98.3769,835800.0],["2025-12-30",98.664,99.0897,96.5553,97.0206,1297300.0],["2025-12-31",97.2087,97.7829,94.3773,94.4565,8544800.0],["2026-01-02",94.0605,98.8224,91.239,94.1496,2265600.0],["2026-01-05",95.3178,99.4956,93.5754,95.9811,3682700.0],["2026-01-06",96.2286,97.5057,95.2386,96.6939,2122100.0],["2026-01-07",96.0108,97.5354,94.7535,94.7535,2802000.0],["2026-01-08",93.6249,98.7234,93.6249,97.5849,2292200.0],["2026-01-09",98.0106,99.1194,95.7237,96.1494,1565700.0],["2026-01-12",95.0901,95.8425,93.7536,94.2585,1142300.0],["2026-01-13",94.3872,95.0703,92.4666,94.2981,1691500.0],["2026-01-14",93.7338,95.4762,93.2487,95.0901,978900.0],["2026-01-15",95.0703,98.1888,95.0703,96.6741,1400300.0],["2026-01-16",97.0206,97.9116,96.6147,97.4562,1390200.0],["2026-01-20",96.4662,97.7829,95.8623,96.2979,1827900.0],["2026-01-21",97.2285,101.6736,97.2285,100.7034,1976200.0],["2026-01-22",100.7133,105.9307,96.4068,96.5751,2945900.0],["2026-01-23",95.4465,97.6542,94.8624,96.09,1841300.0],["2026-01-26",96.1692,96.9414,93.3576,94.9416,2373100.0],["2026-01-27",95.3475,96.0999,94.1991,94.3476,1763400.0],["2026-01-28",94.6545,94.9119,92.4369,92.8329,2498500.0],["2026-01-29",93.1299,94.4862,92.5953,94.0209,1831600.0],["2026-01-30",94.0011,94.5456,92.7141,94.1397,1526300.0],["2026-02-02",93.8823,97.7433,93.8823,97.1493,2562800.0],["2026-02-03",97.1493,99.0006,96.2979,98.0106,1624900.0],["2026-02-04",98.5056,102.0201,98.1492,100.941,1698200.0],["2026-02-05",100.5252,102.0201,99.3174,99.6936,1459800.0],["2026-02-06",100.7383,102.768,100.6388,101.7432,1273900.0],["2026-02-09",101.007,102.1213,100.5393,100.7483,1287700.0],["2026-02-10",100.3105,101.4845,98.1415,99.0469,1143200.0],["2026-02-11",99.9921,101.4348,96.8978,97.3157,1540000.0],["2026-02-12",97.7833,98.9972,92.2713,94.6393,1868100.0],["2026-02-13",93.8234,96.2909,92.9877,95.6442,1410100.0],["2026-02-17",96.5695,98.0719,94.9278,95.9526,1230900.0],["2026-02-18",96.3208,98.6091,96.3208,98.251,1534100.0],["2026-02-19",97.5047,98.7086,96.6391,98.629,1079100.0],["2026-02-20",99.1962,100.7284,97.654,100.4498,1550400.0],["2026-02-23",100.7881,100.9871,93.9428,94.1916,1432600.0],["2026-02-24",93.7438,94.6393,93.0275,93.6941,1115000.0],["2026-02-25",94.5498,96.2511,93.8235,94.888,1207600.0],["2026-02-26",94.9975,97.3058,94.2015,95.6243,1164200.0],["2026-02-27",93.2663,94.1617,88.0528,90.3013,2984100.0],["2026-03-02",88.1125,92.8285,87.3264,92.2017,1456000.0],["2026-03-03",89.9929,92.0226,87.9931,90.769,1450600.0],["2026-03-04",90.8187,91.9131,89.5452,91.0475,2732400.0],["2026-03-05",90.0426,91.1371,89.3561,90.1521,987500.0],["2026-03-06",87.5553,88.4607,85.5753,88.1423,1359500.0],["2026-03-09",86.7295,87.7742,83.7247,86.8489,1907200.0],["2026-03-10",87.0578,88.8786,85.2172,86.0629,1533700.0],["2026-03-11",85.3167,85.7445,82.69,84.6998,1369300.0],["2026-03-12",82.7596,83.874,82.1129,83.1278,1594900.0],["2026-03-13",83.6949,84.4908,82.3318,82.4711,1057400.0],["2026-03-16",83.3566,84.6699,82.879,82.9089,1770200.0],["2026-03-17",84.1625,84.7893,82.5408,82.7397,1263600.0],["2026-03-18",82.292,83.1974,81.6155,81.6851,1520100.0],["2026-03-19",81.4563,83.088,80.6703,82.5209,1314200.0],["2026-03-20",82.5806,83.2671,81.9239,82.7596,4024100.0],["2026-03-23",85.1973,85.6151,83.3865,83.4263,1337300.0],["2026-03-24",82.1627,84.9386,82.1627,83.675,1555500.0],["2026-03-25",84.3715,85.5455,82.9288,84.4312,901400.0],["2026-03-26",83.476,84.5605,83.2074,84.2521,1409000.0],["2026-03-27",83.665,83.9735,82.3119,82.5308,1000200.0],["2026-03-30",83.1576,84.1128,82.0234,83.2273,1051300.0],["2026-03-31",84.7993,86.4011,83.7347,85.7047,1317600.0],["2026-04-01",86.8588,88.003,86.4111,87.406,2107100.0],["2026-04-02",85.1077,87.7145,84.8092,87.028,1053700.0],["2026-04-06",86.9683,88.0826,86.5703,87.7841,799500.0],["2026-04-07",88.1921,88.8885,87.1872,87.8637,1488700.0],["2026-04-08",90.5401,92.8385,90.2416,90.6297,2080300.0],["2026-04-09",90.0526,93.5051,90.0526,93.117,1727600.0],["2026-04-10",92.729,92.8285,91.744,92.0524,903500.0],["2026-04-13",91.4853,92.5499,90.4207,92.3808,1425100.0],["2026-04-14",92.0027,93.8931,91.1968,93.2364,1347900.0],["2026-04-15",93.4951,94.7388,92.8086,93.515,1342700.0],["2026-04-16",93.4653,93.8235,92.3907,92.6693,847100.0],["2026-04-17",94.1916,97.455,94.1916,96.5695,1620900.0],["2026-04-20",96.0322,98.7285,96.0322,97.8828,1722300.0],["2026-04-21",97.5943,98.7882,96.4501,96.9277,1157400.0],["2026-04-22",97.4053,97.4053,94.7786,95.2462,1546700.0],["2026-04-23",96.2014,99.037,94.5498,98.5793,2085700.0],["2026-04-24",98.5793,98.8877,94.8482,95.3557,1435800.0],["2026-04-27",95.0074,98.0619,94.6592,97.7037,3773900.0],["2026-04-28",98.7783,99.425,97.5744,98.4002,1695000.0],["2026-04-29",98.8479,98.9275,96.6391,97.2162,1365200.0],["2026-04-30",96.6391,99.2459,96.4999,98.44,939200.0],["2026-05-01",98.5,99.46,97.49,98.64,936100.0],["2026-05-04",97.85,99.51,97.21,97.77,1226500.0],["2026-05-05",97.84,99.25,97.69,99.01,1080800.0],["2026-05-06",99.94,101.25,99.42,99.67,1459100.0],["2026-05-07",99.65,100.74,98.24,98.66,1046400.0],["2026-05-08",98.93,99.72,97.34,97.89,882500.0],["2026-05-11",98.2,98.2,96.18,96.53,1047500.0],["2026-05-12",96.74,97.04,94.54,96.48,932900.0],["2026-05-13",95.91,96.58,93.65,94.3,1319300.0],["2026-05-14",95.22,96.25,94.41,95.44,865600.0],["2026-05-15",95.56,95.56,92.87,94.02,869300.0],["2026-05-18",94.33,95.62,94.01,94.8,903300.0],["2026-05-19",94.52,95.04,93.29,94.33,641900.0],["2026-05-20",96.25,97.04,92.66,96.79,899000.0],["2026-05-21",95.89,97.47,95.35,97.33,649600.0],["2026-05-22",97.35,98.06,96.83,97.15,689700.0],["2026-05-26",97.7,99.23,97.7,98.56,1065600.0],["2026-05-27",98.63,99.33,97.71,97.96,616300.0],["2026-05-28",97.38,97.97,96.55,96.99,674300.0],["2026-05-29",96.65,98.28,96.3,97.74,2606200.0],["2026-06-01",96.89,97.52,95.02,95.61,1003600.0],["2026-06-02",95.6,97.0,95.06,96.36,957400.0],["2026-06-03",95.9,96.63,93.14,93.5,1667300.0],["2026-06-04",95.52,97.12,95.09,96.39,1090900.0],["2026-06-05",96.34,97.42,95.53,96.31,1051000.0],["2026-06-08",96.32,97.45,95.63,96.49,1281900.0],["2026-06-09",96.77,99.28,93.75,95.2,1491200.0],["2026-06-10",94.48,96.5,92.77,93.11,1816900.0],["2026-06-11",93.76,94.3,91.74,93.74,1547200.0],["2026-06-12",94.57,96.42,93.75,96.36,1234600.0],["2026-06-15",97.89,99.09,95.85,96.08,1694800.0],["2026-06-16",97.42,98.35,96.88,98.25,2270400.0],["2026-06-17",98.09,99.26,94.66,95.58,1432100.0],["2026-06-18",96.26,98.23,95.28,96.12,1833500.0],["2026-06-22",96.11,97.91,95.77,96.47,1215700.0],["2026-06-23",96.38,96.99,95.51,96.03,1407900.0],["2026-06-24",96.13,97.76,95.93,97.02,1770500.0],["2026-06-25",97.84,98.96,96.59,98.7,1061100.0],["2026-06-26",99.0,101.48,98.11,101.04,2514900.0],["2026-06-29",101.04,101.5,99.9,100.76,1314700.0],["2026-06-30",100.34,101.39,100.02,100.88,1275300.0],["2026-07-01",101.48,102.61,100.16,100.82,1393000.0],["2026-07-02",101.84,101.84,98.12,99.5,1133100.0],["2026-07-06",98.66,100.3,97.4595,100.28,758885.430481],["2026-07-07",100.28,101.28,99.55,100.78,898383.302174],["2026-07-08",99.81,100.16,96.82,97.81,1245530.218227],["2026-07-09",98.22,101.245,97.851,100.37,825956.228163],["2026-07-10",100.86,101,99.56,100.47,591479.886343],["2026-07-13",100.35,100.89,99.4,100.14,996709.610673],["2026-07-14",99.87,101.2,99.06,100.63,819882.402458],["2026-07-15",101.01,101.85,99.67,99.81,1428961.372678],["2026-07-16",100.19,103.825,100.19,103.28,1546498.641445],["2026-07-17",102.57,102.72,100.4,101.05,1217751.008321],["2026-07-20",101.07,101.09,99.28,99.4,960197.736427],["2026-07-21",99.33,99.69,96.48,96.79,1439714.965356],["2026-07-22",97.34,97.65,96.3,97.36,1304896.013306],["2026-07-23",95.75,99.9,94.355,99.81,2704505.478392],["2026-07-24",99.62,102.84,98,102.6,1818145.328532],["2026-07-27",102.99,104.3,102.64,103.06,1878437.455684],["2026-07-28",103.03,106.485,101.0001,105.25,1906875.272026],["2026-07-29",104.02,106.63,103.09,104.74,1617317.045525],["2026-07-30",105.18,105.44,104.28,104.84,871515.013585],["2026-07-31",105.2,105.6099,104.54,105.23,1007554.33341]]}