{"t":"PSMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-09-02",13.5777,13.9656,12.8018,13.3837,13700.0],["1997-09-03",12.0259,13.1897,11.832,12.4139,140100.0],["1997-09-04",12.6078,13.3837,12.5108,13.3837,72700.0],["1997-09-05",13.1897,13.5777,13.0927,13.5777,61600.0],["1997-09-08",13.5777,14.0626,13.3837,14.0626,34000.0],["1997-09-09",13.7716,13.9656,13.7716,13.7716,44100.0],["1997-09-10",13.9656,13.9656,13.7716,13.7716,2000.0],["1997-09-11",13.7716,13.8686,13.7716,13.7716,41400.0],["1997-09-12",13.9656,14.1596,13.9656,14.0626,700.0],["1997-09-15",13.9656,13.9656,13.7716,13.7716,133700.0],["1997-09-16",13.7716,13.9656,13.4807,13.9656,56900.0],["1997-09-17",13.4807,13.6746,13.1897,13.2867,21300.0],["1997-09-18",13.4807,13.8686,13.4807,13.7231,30100.0],["1997-09-19",13.5777,13.8686,13.5777,13.8686,26300.0],["1997-09-22",13.5777,13.6746,13.5777,13.6746,1800.0],["1997-09-23",13.6747,14.0626,13.6747,13.8686,200500.0],["1997-09-24",13.8686,13.9898,13.8686,13.8686,11100.0],["1997-09-25",13.8686,14.1111,13.8686,13.9656,43400.0],["1997-09-26",13.9656,14.1111,13.9656,14.1111,2500.0],["1997-09-29",13.7716,13.7716,13.7716,13.7716,175500.0],["1997-09-30",14.1111,14.1596,14.1111,14.1596,3700.0],["1997-10-01",13.6746,14.1596,13.6746,14.1111,18200.0],["1997-10-02",13.7716,14.3535,13.7716,13.9656,3900.0],["1997-10-03",14.0626,14.305,13.9656,13.9656,1300.0],["1997-10-06",13.9656,13.9656,13.9656,13.9656,2900.0],["1997-10-07",14.305,14.305,13.9656,14.2565,8800.0],["1997-10-08",14.305,14.305,13.9656,14.305,2100.0],["1997-10-09",13.9656,14.305,13.8686,14.2565,41200.0],["1997-10-10",13.7716,14.305,13.7716,14.2565,5800.0],["1997-10-13",13.9656,14.3535,13.9656,14.3535,6800.0],["1997-10-14",14.3535,14.6445,14.2565,14.6445,9500.0],["1997-10-15",14.6445,14.6445,14.6445,14.6445,2700.0],["1997-10-16",14.1596,14.6445,13.8686,13.8686,5700.0],["1997-10-17",13.8686,14.2565,13.7716,13.7716,33400.0],["1997-10-20",13.7716,13.8686,13.7716,13.8686,3400.0],["1997-10-21",13.7716,13.9656,13.7716,13.8686,76800.0],["1997-10-22",13.8686,13.9656,13.8686,13.8686,4900.0],["1997-10-23",14.1596,14.1596,13.5777,13.9171,128000.0],["1997-10-24",13.8686,14.3535,13.8686,13.9656,65600.0],["1997-10-27",13.9656,13.9656,13.0927,13.1897,7600.0],["1997-10-28",12.9958,13.5777,12.9958,13.5777,24900.0],["1997-10-29",13.5777,13.7716,13.4807,13.5777,48700.0],["1997-10-30",13.1897,13.3352,13.0927,13.1897,16900.0],["1997-10-31",12.8018,12.8988,12.7048,12.8018,8800.0],["1997-11-03",12.8018,13.1897,12.5108,13.1897,5100.0],["1997-11-04",12.6078,12.8018,12.6078,12.8018,1800.0],["1997-11-05",13.1897,13.1897,12.9958,13.1897,2100.0],["1997-11-06",12.6078,12.7048,12.6078,12.7048,13000.0],["1997-11-07",12.2199,12.8988,12.2199,12.5108,9600.0],["1997-11-10",12.8018,12.8018,12.8018,12.8018,200.0],["1997-11-11",12.8018,12.9958,12.4139,12.9958,4100.0],["1997-11-12",12.4139,12.6078,12.3169,12.3169,50400.0],["1997-11-13",12.3169,12.5593,12.2199,12.5593,19600.0],["1997-11-14",12.5108,12.8018,12.4139,12.4139,2900.0],["1997-11-17",12.4139,12.6078,12.4139,12.6078,6700.0],["1997-11-18",12.7048,12.7048,12.6078,12.6078,18900.0],["1997-11-19",12.4139,13.1897,12.4139,13.1897,7000.0],["1997-11-20",12.8018,13.1412,12.6078,12.6078,8200.0],["1997-11-21",12.6078,12.8503,12.6078,12.6078,700.0],["1997-11-24",13.0927,13.0927,12.5108,12.5108,4600.0],["1997-11-25",12.5108,12.8018,12.5108,12.5108,16500.0],["1997-11-26",12.5108,12.6078,12.5108,12.6078,10600.0],["1997-11-28",12.6078,12.6078,12.6078,12.6078,0.0],["1997-12-01",12.6078,12.9958,12.5108,12.5108,1100.0],["1997-12-02",12.5109,12.9958,12.5109,12.5593,25000.0],["1997-12-03",12.5108,13.1412,12.5108,12.8018,11000.0],["1997-12-04",12.6078,13.1897,12.6078,13.1897,3800.0],["1997-12-05",12.7048,13.2867,12.7048,12.8018,11400.0],["1997-12-08",12.8018,13.4807,12.8018,13.2382,19800.0],["1997-12-09",13.0927,13.3837,13.0927,13.2382,6400.0],["1997-12-10",13.0927,13.6746,13.0927,13.0927,21300.0],["1997-12-11",13.0927,13.1897,13.0927,13.0927,7300.0],["1997-12-12",13.4807,13.4807,13.0927,13.2867,7900.0],["1997-12-15",13.0927,13.4807,13.0927,13.0927,7000.0],["1997-12-16",13.2867,13.4807,13.0927,13.0927,12300.0],["1997-12-17",13.1897,13.4807,13.0927,13.4807,158300.0],["1997-12-18",13.2382,13.3352,13.0927,13.1897,84300.0],["1997-12-19",13.1897,13.3352,13.1897,13.3352,67900.0],["1997-12-22",13.1897,13.4807,13.1897,13.4807,600.0],["1997-12-23",13.1897,13.2867,13.1897,13.2867,7300.0],["1997-12-24",13.1897,13.1897,13.1897,13.1897,900.0],["1997-12-26",13.1897,13.4807,13.1897,13.1897,1900.0],["1997-12-29",13.6746,13.6746,13.1897,13.1897,6300.0],["1997-12-30",13.1897,13.2867,13.1897,13.2867,22600.0],["1997-12-31",13.2867,13.2867,13.2867,13.2867,0.0],["1998-01-02",13.2867,13.3352,13.2867,13.3352,1800.0],["1998-01-05",13.3837,13.7716,13.3837,13.5777,14600.0],["1998-01-06",13.5777,13.8201,13.5777,13.7716,8600.0],["1998-01-07",13.7716,13.7716,13.2867,13.7231,19200.0],["1998-01-08",13.7716,13.7716,13.7716,13.7716,4100.0],["1998-01-09",13.8686,13.8686,13.7716,13.7716,3900.0],["1998-01-12",13.4807,13.7716,13.4807,13.4807,1400.0],["1998-01-13",13.4807,13.4807,13.4807,13.4807,100.0],["1998-01-14",13.4807,13.6746,13.2867,13.2867,1500.0],["1998-01-15",13.2867,13.3837,13.2867,13.3837,59100.0],["1998-01-16",13.5777,13.5777,13.3352,13.3837,39300.0],["1998-01-20",13.3837,13.5777,13.1897,13.5777,14100.0],["1998-01-21",13.2867,13.4807,13.2867,13.2867,3900.0],["1998-01-22",13.1897,13.1897,13.1897,13.1897,200.0],["1998-01-23",13.1897,13.2867,13.1897,13.1897,11100.0],["1998-01-26",13.1897,13.1897,13.1897,13.1897,200.0],["1998-01-27",13.1897,13.1897,12.8018,13.1897,1900.0],["1998-01-28",12.8503,13.0927,12.8018,12.8988,10200.0],["1998-01-29",12.8018,12.8018,12.8018,12.8018,1400.0],["1998-01-30",12.8018,12.8018,12.8018,12.8018,500.0],["1998-02-02",12.8988,12.8988,12.8018,12.8018,1100.0],["1998-02-03",12.8018,13.0927,12.7048,13.0927,28100.0],["1998-02-04",12.7048,12.8018,12.7048,12.7533,1100.0],["1998-02-05",12.8018,12.8503,12.8018,12.8503,10000.0],["1998-02-06",12.8503,12.8988,12.7048,12.7048,2200.0],["1998-02-09",12.7048,12.8018,12.7048,12.7048,17900.0],["1998-02-10",12.7048,13.1897,12.7048,12.8988,14200.0],["1998-02-11",12.7048,12.7048,12.7048,12.7048,600.0],["1998-02-12",12.7048,12.7048,12.7048,12.7048,4500.0],["1998-02-13",12.7048,12.8018,12.7048,12.8018,900.0],["1998-02-17",12.7048,12.8018,12.7048,12.7048,700.0],["1998-02-18",12.7048,12.7048,12.7048,12.7048,600.0],["1998-02-19",12.7048,12.7048,12.7048,12.7048,900.0],["1998-02-20",12.7048,12.7048,12.7048,12.7048,300.0],["1998-02-23",12.7048,12.8018,12.7048,12.8018,1300.0],["1998-02-24",12.8018,12.8018,12.7048,12.7048,900.0],["1998-02-25",12.7048,12.7048,12.7048,12.7048,3400.0],["1998-02-26",12.7048,12.7048,12.7048,12.7048,900.0],["1998-02-27",12.6563,12.7048,12.6078,12.6078,10800.0],["1998-03-02",12.6078,12.8988,12.6078,12.6078,1700.0],["1998-03-03",12.6078,12.8018,12.6078,12.7048,5100.0],["1998-03-04",12.6078,12.8988,12.6078,12.6078,800.0],["1998-03-05",12.6078,12.6078,12.6078,12.6078,0.0],["1998-03-06",12.5108,12.5108,12.5108,12.5108,3400.0],["1998-03-09",12.5108,12.6078,12.5108,12.6078,7800.0],["1998-03-10",12.5108,12.5108,12.5108,12.5108,100.0],["1998-03-11",12.5108,12.5108,12.5108,12.5108,200.0],["1998-03-12",12.8018,12.8018,12.5108,12.5108,200.0],["1998-03-13",12.7048,12.7048,12.5108,12.5108,2600.0],["1998-03-16",12.5108,12.8018,12.5108,12.8018,3200.0],["1998-03-17",12.6078,12.6078,12.6078,12.6078,100.0],["1998-03-18",12.5108,12.5108,12.5108,12.5108,300.0],["1998-03-19",12.5109,12.5593,12.5109,12.5593,4400.0],["1998-03-20",12.4624,12.6078,12.4624,12.6078,700.0],["1998-03-23",12.8018,12.8018,12.5108,12.5108,9600.0],["1998-03-24",12.6078,12.8018,12.4139,12.5108,13800.0],["1998-03-25",12.4139,12.4624,12.4139,12.4139,2500.0],["1998-03-26",12.4139,12.5108,12.4139,12.5108,6100.0],["1998-03-27",12.4624,12.5109,12.4624,12.4624,5100.0],["1998-03-30",12.7533,12.7533,12.4139,12.4624,9900.0],["1998-03-31",12.4624,12.5108,12.4624,12.5108,9900.0],["1998-04-01",12.4139,12.4139,12.4139,12.4139,200.0],["1998-04-02",12.4139,12.4139,12.4139,12.4139,1700.0],["1998-04-03",12.2199,12.2199,12.2199,12.2199,200.0],["1998-04-06",12.2199,12.2199,12.1714,12.2199,2400.0],["1998-04-07",12.2199,12.3169,12.1714,12.3169,1800.0],["1998-04-08",12.1714,12.1714,12.1714,12.1714,600.0],["1998-04-09",12.1714,12.2199,12.1714,12.1714,4800.0],["1998-04-13",12.1714,12.2805,12.1229,12.1229,10400.0],["1998-04-14",12.1229,12.1229,12.1229,12.1229,600.0],["1998-04-15",12.1229,12.1229,12.1229,12.1229,700.0],["1998-04-16",12.1229,12.1229,12.1229,12.1229,3200.0],["1998-04-17",12.1229,12.1229,12.1229,12.1229,1600.0],["1998-04-20",12.1229,12.1229,12.1229,12.1229,600.0],["1998-04-21",12.1229,12.2199,12.1229,12.1229,23200.0],["1998-04-22",12.1229,12.3654,12.1229,12.3654,3900.0],["1998-04-23",12.3169,12.4139,12.1229,12.4139,7200.0],["1998-04-24",12.1229,12.1229,12.1229,12.1229,300.0],["1998-04-27",12.1229,12.4139,12.1229,12.4139,700.0],["1998-04-28",12.1229,12.1229,12.1229,12.1229,100.0],["1998-04-29",12.1229,12.4139,12.1229,12.1229,7500.0],["1998-04-30",12.4139,12.4139,12.2199,12.4139,4200.0],["1998-05-01",12.5836,12.5836,12.5836,12.5836,100.0],["1998-05-04",12.3169,12.3169,12.3169,12.3169,300.0],["1998-05-05",12.3169,12.3169,12.3169,12.3169,600.0],["1998-05-06",12.2684,12.2684,12.2684,12.2684,1100.0],["1998-05-07",12.2684,12.2684,12.2684,12.2684,100.0],["1998-05-08",12.2684,12.2684,12.2684,12.2684,100.0],["1998-05-11",12.3169,12.3169,12.2684,12.2684,12500.0],["1998-05-12",12.2684,12.2684,12.2684,12.2684,700.0],["1998-05-13",12.2684,12.2684,12.2684,12.2684,700.0],["1998-05-14",12.1229,12.1229,12.1229,12.1229,200.0],["1998-05-15",12.3169,12.3169,12.3169,12.3169,2500.0],["1998-05-18",12.1229,12.3654,12.0259,12.3654,72800.0],["1998-05-19",11.929,12.0259,11.929,11.929,7100.0],["1998-05-20",12.0259,12.0259,11.9289,12.0259,18300.0],["1998-05-21",11.9289,12.2199,11.9289,12.0259,9400.0],["1998-05-22",11.929,12.0259,11.929,11.929,47800.0],["1998-05-26",11.929,12.0744,11.929,11.929,6600.0],["1998-05-27",11.8805,12.0744,11.832,12.0259,4900.0],["1998-05-28",11.832,12.0259,11.832,12.0259,2400.0],["1998-05-29",12.2199,12.2684,11.929,12.1229,2800.0],["1998-06-01",12.1229,12.1229,12.1229,12.1229,0.0],["1998-06-02",12.4139,12.5108,12.0259,12.4139,3500.0],["1998-06-03",12.4139,12.5108,12.3169,12.4139,4200.0],["1998-06-04",12.5108,12.6078,12.5108,12.6078,2900.0],["1998-06-05",12.6078,12.6563,12.6078,12.6563,10200.0],["1998-06-08",12.5108,12.5108,12.5108,12.5108,600.0],["1998-06-09",12.8988,12.8988,12.8018,12.8018,86700.0],["1998-06-10",12.8503,12.8988,12.8018,12.8988,211600.0],["1998-06-11",12.8988,12.8988,12.8867,12.8867,1400.0],["1998-06-12",12.8018,12.8018,12.7048,12.8018,232600.0],["1998-06-15",12.8018,12.9958,12.8018,12.9958,1000.0],["1998-06-16",12.6078,12.8988,12.6078,12.8018,1000.0],["1998-06-17",13.0927,13.0927,12.8988,12.9473,2400.0],["1998-06-18",12.7048,13.1897,12.7048,12.8988,2200.0],["1998-06-19",12.8988,12.8988,12.4139,12.5108,19500.0],["1998-06-22",12.8018,12.8018,12.4139,12.4139,600.0],["1998-06-23",12.4139,12.5108,12.3169,12.4139,4600.0],["1998-06-24",12.6078,12.6078,12.6078,12.6078,300.0],["1998-06-25",12.0744,12.0744,12.0744,12.0744,100.0],["1998-06-26",12.4139,12.4139,12.4139,12.4139,2100.0],["1998-06-29",12.0259,12.4139,12.0259,12.4139,700.0],["1998-06-30",12.1229,12.4624,12.1229,12.4624,20200.0],["1998-07-01",12.6078,12.6078,12.3169,12.3169,1900.0],["1998-07-02",12.6078,12.8018,12.0259,12.4139,4100.0],["1998-07-06",12.4139,12.4139,12.3169,12.4139,15700.0],["1998-07-07",12.3654,12.3654,12.3169,12.3169,500.0],["1998-07-08",12.3169,12.9958,12.3169,12.3169,1800.0],["1998-07-09",12.3169,12.3169,12.3169,12.3169,200.0],["1998-07-10",13.1897,13.1897,12.5108,13.1897,1600.0],["1998-07-13",13.1897,13.2867,13.0927,13.1897,3300.0],["1998-07-14",12.8988,13.3837,12.8988,13.3837,2000.0],["1998-07-15",12.8988,13.3837,12.8988,13.3837,14700.0],["1998-07-16",13.1897,13.3352,13.1897,13.2867,3900.0],["1998-07-17",13.1897,13.3837,13.1897,13.3837,2700.0],["1998-07-20",13.6262,13.6262,13.2867,13.2867,33800.0],["1998-07-21",13.1897,13.2867,12.8988,12.8988,37600.0],["1998-07-22",13.2867,13.2867,12.8503,12.9958,700.0],["1998-07-23",13.2867,13.2867,13.117,13.117,2900.0],["1998-07-24",13.2867,13.2867,12.8503,12.9473,12600.0],["1998-07-27",12.8018,12.9473,12.8018,12.9473,1100.0],["1998-07-28",12.8018,12.826,12.7048,12.826,1900.0],["1998-07-29",12.6563,12.7048,12.6563,12.7048,3400.0],["1998-07-30",12.7048,12.7048,12.7048,12.7048,0.0],["1998-07-31",12.7048,12.7048,12.7048,12.7048,0.0],["1998-08-03",12.5593,12.5593,12.1229,12.1229,2700.0],["1998-08-04",12.1229,12.1229,11.541,11.541,13900.0],["1998-08-05",12.0259,12.0259,11.2501,11.2501,4200.0],["1998-08-06",12.0259,12.0259,12.0259,12.0259,200.0],["1998-08-07",12.3169,12.4139,11.444,12.3169,13100.0],["1998-08-10",12.4139,12.4139,12.3169,12.4139,20600.0],["1998-08-11",12.4139,12.4139,11.541,11.541,2400.0],["1998-08-12",12.6078,12.6078,12.1229,12.5108,24200.0],["1998-08-13",12.4139,12.4624,12.4139,12.4624,400.0],["1998-08-14",12.3169,12.3169,12.3169,12.3169,700.0],["1998-08-17",12.3169,12.3169,12.3169,12.3169,700.0],["1998-08-18",12.7048,12.7048,12.6078,12.6078,2100.0],["1998-08-19",12.5108,12.6078,12.5108,12.6078,300.0],["1998-08-20",12.9958,12.9958,12.9958,12.9958,100.0],["1998-08-21",12.6078,12.6078,12.5108,12.5108,1800.0],["1998-08-24",12.5108,12.5108,12.5108,12.5108,1100.0],["1998-08-25",12.5108,12.5108,12.5108,12.5108,1000.0],["1998-08-26",12.4139,12.5109,12.1229,12.1229,659300.0],["1998-08-27",12.1229,12.1229,11.638,11.735,9900.0],["1998-08-28",11.735,11.735,11.541,11.541,1500.0],["1998-08-31",11.444,11.444,10.8621,11.1046,10800.0],["1998-09-01",11.0561,11.0561,10.9591,10.9591,200.0],["1998-09-02",11.638,11.638,11.638,11.638,600.0],["1998-09-03",11.0561,11.638,11.0561,11.638,400.0],["1998-09-04",11.0561,11.0561,11.0561,11.0561,3200.0],["1998-09-08",10.9591,11.832,10.9591,11.0561,7600.0],["1998-09-09",11.541,11.541,11.2501,11.347,3000.0],["1998-09-10",11.541,11.541,11.541,11.541,500.0],["1998-09-11",11.0561,11.832,11.0561,11.541,3100.0],["1998-09-14",11.832,11.832,11.541,11.541,7100.0],["1998-09-15",11.4925,11.638,11.4925,11.638,1300.0],["1998-09-16",11.735,11.735,11.1531,11.444,13200.0],["1998-09-17",11.638,11.638,11.444,11.541,300100.0],["1998-09-18",11.735,11.735,11.735,11.735,100.0],["1998-09-21",11.0561,11.2501,11.0561,11.1531,1900.0],["1998-09-22",11.541,11.541,11.541,11.541,2100.0],["1998-09-23",11.541,11.735,11.541,11.735,200.0],["1998-09-24",11.541,11.735,11.541,11.735,20400.0],["1998-09-25",11.638,11.735,11.444,11.735,49500.0],["1998-09-28",11.347,11.347,11.347,11.347,600.0],["1998-09-29",11.3471,12.0259,11.3471,11.929,338900.0],["1998-09-30",11.9774,12.1229,11.8805,12.1229,15600.0],["1998-10-01",12.0259,12.1229,12.0259,12.1229,4900.0],["1998-10-02",12.1229,12.1229,12.1229,12.1229,0.0],["1998-10-05",12.1229,12.1229,12.1229,12.1229,0.0],["1998-10-06",12.1229,12.1229,12.1229,12.1229,0.0],["1998-10-07",11.735,11.735,11.2501,11.347,2500.0],["1998-10-08",11.541,11.541,11.541,11.541,700.0],["1998-10-09",11.638,11.638,11.638,11.638,600.0],["1998-10-12",11.2501,11.2501,11.2501,11.2501,200.0],["1998-10-13",11.541,11.929,11.2501,11.541,1400.0],["1998-10-14",11.638,11.638,11.638,11.638,500.0],["1998-10-15",11.2501,11.2501,11.2501,11.2501,1100.0],["1998-10-16",10.9591,10.9591,10.9591,10.9591,400.0],["1998-10-19",10.9591,10.9591,10.9591,10.9591,0.0],["1998-10-20",11.2501,11.2986,11.2501,11.2501,4800.0],["1998-10-21",11.2501,11.2501,11.2501,11.2501,0.0],["1998-10-22",11.2501,11.2501,11.2501,11.2501,0.0],["1998-10-23",11.2501,11.2986,11.2501,11.2986,6500.0],["1998-10-26",11.2986,11.2986,11.2986,11.2986,0.0],["1998-10-27",11.2501,11.2501,11.2501,11.2501,7400.0],["1998-10-28",11.2501,11.2501,11.2501,11.2501,2400.0],["1998-10-29",11.2501,11.2501,11.2501,11.2501,400.0],["1998-10-30",11.2501,11.638,11.2501,11.638,3300.0],["1998-11-02",11.2986,11.832,11.2986,11.638,8100.0],["1998-11-03",11.638,11.6865,11.638,11.6865,5600.0],["1998-11-04",11.6865,11.6865,11.6865,11.6865,0.0],["1998-11-05",11.4925,11.4925,11.4925,11.4925,100.0],["1998-11-06",12.0259,13.5777,12.0259,13.1897,6800.0],["1998-11-09",13.5777,13.5777,12.1229,12.3169,6900.0],["1998-11-10",12.2199,12.4139,12.2199,12.4139,4200.0],["1998-11-11",12.6078,12.6078,12.0259,12.2199,2300.0],["1998-11-12",11.832,12.0259,11.735,12.0259,144100.0],["1998-11-13",12.7048,12.7048,12.0259,12.0259,800.0],["1998-11-16",11.6865,11.735,11.444,11.735,2900.0],["1998-11-17",11.735,11.735,11.735,11.735,0.0],["1998-11-18",12.4139,12.4139,12.4139,12.4139,400.0],["1998-11-19",12.0259,12.0259,12.0259,12.0259,300.0],["1998-11-20",12.0259,12.3169,11.9774,12.0259,116500.0],["1998-11-23",11.9289,12.1229,11.9289,12.0259,4900.0],["1998-11-24",12.0259,12.0259,11.8805,11.8805,422300.0],["1998-11-25",12.0259,12.0259,12.0259,12.0259,100.0],["1998-11-27",12.0259,12.0259,12.0259,12.0259,0.0],["1998-11-30",12.0259,12.1229,12.0259,12.1229,1400.0],["1998-12-01",12.1229,12.1229,12.1229,12.1229,2500.0],["1998-12-02",12.1229,12.3169,12.1229,12.3169,1100.0],["1998-12-03",12.6078,13.1897,12.6078,13.1897,1200.0],["1998-12-04",12.8018,13.1897,12.8018,13.1897,15400.0],["1998-12-07",13.0927,13.1897,13.0927,13.1897,1800.0],["1998-12-08",13.1897,13.2867,13.0927,13.0927,4700.0],["1998-12-09",13.1897,13.1897,13.1897,13.1897,3000.0],["1998-12-10",12.9958,12.9958,12.9958,12.9958,100.0],["1998-12-11",12.9958,12.9958,12.9958,12.9958,0.0],["1998-12-14",12.6078,13.1897,12.6078,12.9958,3800.0],["1998-12-15",12.9958,12.9958,12.8503,12.8503,300.0],["1998-12-16",12.8018,13.1897,12.8018,13.1897,300.0],["1998-12-17",13.1897,13.1897,12.7048,12.7048,800.0],["1998-12-18",12.7048,13.0927,12.7048,13.0927,1300.0],["1998-12-21",12.8018,13.1897,12.8018,13.1897,7400.0],["1998-12-22",12.8018,12.8018,12.8018,12.8018,200.0],["1998-12-23",12.8018,12.8018,12.8018,12.8018,0.0],["1998-12-24",12.8018,12.9958,12.1229,12.9958,16600.0],["1998-12-28",12.3169,12.4139,12.3169,12.4139,2100.0],["1998-12-29",12.6078,12.6078,12.6078,12.6078,100.0],["1998-12-30",12.6078,13.1897,12.4139,12.4139,5700.0],["1998-12-31",12.5108,13.5777,12.5108,13.5777,6800.0],["1999-01-04",13.1897,13.3837,12.8018,13.1897,3200.0],["1999-01-05",13.4807,13.4807,13.4807,13.4807,500.0],["1999-01-06",13.4807,14.1596,13.1897,14.1596,3200.0],["1999-01-07",13.3837,13.5777,13.3837,13.5777,700.0],["1999-01-08",14.2565,16.1962,14.2565,14.9354,3300.0],["1999-01-11",14.9354,14.9354,14.9354,14.9354,900.0],["1999-01-12",15.7113,15.7113,15.7113,15.7113,100.0],["1999-01-13",15.5173,16.0992,14.7415,16.0992,7300.0],["1999-01-14",15.5173,15.5173,15.3234,15.5173,7500.0],["1999-01-15",15.5173,15.6143,15.3234,15.6143,21700.0],["1999-01-19",15.9053,17.651,15.9053,17.651,5300.0],["1999-01-20",16.9721,17.8449,16.7781,17.166,4000.0],["1999-01-21",17.457,17.457,16.6811,17.0691,4900.0],["1999-01-22",16.2932,16.2932,16.0992,16.0992,800.0],["1999-01-25",16.9721,16.9721,16.6811,16.6811,1700.0],["1999-01-26",16.1962,16.1962,15.5173,15.7113,9000.0],["1999-01-27",15.6143,16.2932,15.6143,16.2932,400.0],["1999-01-28",15.6143,15.8083,15.5658,15.5658,16000.0],["1999-01-29",15.5173,16.0992,15.5173,15.8083,4500.0],["1999-02-01",15.5173,15.5173,14.7415,14.8384,11800.0],["1999-02-02",14.7415,14.7415,14.499,14.499,200.0],["1999-02-03",15.1294,15.1294,15.1294,15.1294,1500.0],["1999-02-04",14.499,15.7113,14.499,15.5173,5000.0],["1999-02-05",15.6143,15.6143,15.1294,15.4688,10300.0],["1999-02-08",15.1294,15.1294,15.1294,15.1294,100.0],["1999-02-09",15.1294,15.1294,15.1294,15.1294,0.0],["1999-02-10",15.3234,15.6143,15.3234,15.5173,9600.0],["1999-02-11",15.5173,15.5173,15.3234,15.5173,13600.0],["1999-02-12",15.3234,15.5173,15.1294,15.1294,13400.0],["1999-02-16",15.5173,15.5173,14.9354,15.2264,5400.0],["1999-02-17",15.5173,15.5173,15.5173,15.5173,1000.0],["1999-02-18",15.1294,15.1294,14.3535,14.7415,6700.0],["1999-02-19",14.9354,14.9354,14.3535,14.7415,2400.0],["1999-02-22",14.7415,15.3719,14.7415,14.7415,7500.0],["1999-02-23",14.7415,14.7415,14.7415,14.7415,100.0],["1999-02-24",14.8385,15.1294,14.7415,15.1294,5100.0],["1999-02-25",15.1294,15.1294,15.1294,15.1294,500.0],["1999-02-26",15.1294,15.1294,15.1294,15.1294,0.0],["1999-03-01",15.1294,15.1294,15.1294,15.1294,7200.0],["1999-03-02",15.1294,15.5173,15.1294,15.5173,5400.0],["1999-03-03",15.5173,15.5173,15.1294,15.4203,800.0],["1999-03-04",15.4203,15.4203,15.4203,15.4203,0.0],["1999-03-05",15.8083,15.8083,15.8083,15.8083,3700.0],["1999-03-08",15.9053,15.9053,15.1294,15.8083,700.0],["1999-03-09",15.6143,15.9053,15.3234,15.9053,8400.0],["1999-03-10",15.7113,15.8083,15.6628,15.7598,6000.0],["1999-03-11",15.8083,15.8083,15.5173,15.8083,6600.0],["1999-03-12",15.8083,15.8083,15.8083,15.8083,1500.0],["1999-03-15",15.5173,15.5173,15.5173,15.5173,8300.0],["1999-03-16",15.5173,15.8083,14.8384,14.8384,1200.0],["1999-03-17",14.7415,14.7415,14.7415,14.7415,300.0],["1999-03-18",15.3234,15.3234,15.2264,15.2264,900.0],["1999-03-19",15.1294,15.6143,14.5475,14.7415,5600.0],["1999-03-22",15.1294,15.1294,15.1294,15.1294,100.0],["1999-03-23",15.1294,15.1294,15.1294,15.1294,0.0],["1999-03-24",15.1294,15.1294,15.1294,15.1294,0.0],["1999-03-25",14.7415,14.7415,14.7415,14.7415,5900.0],["1999-03-26",14.7415,14.7415,14.7415,14.7415,2400.0],["1999-03-29",15.6143,15.6143,14.5475,14.9354,1300.0],["1999-03-30",14.9354,14.9354,14.9354,14.9354,300.0],["1999-03-31",14.9354,14.9354,14.9354,14.9354,9300.0],["1999-04-01",15.4203,15.4203,13.9656,14.2565,18000.0],["1999-04-05",14.2565,14.2565,14.2565,14.2565,0.0],["1999-04-06",14.2565,14.2565,14.2565,14.2565,0.0],["1999-04-07",14.4505,15.1294,14.4505,15.1294,2000.0],["1999-04-08",15.4203,15.4203,15.4203,15.4203,500.0],["1999-04-09",14.7415,15.1294,14.7415,15.1294,1200.0],["1999-04-12",15.1294,15.1294,14.9354,15.0324,3900.0],["1999-04-13",14.3535,14.3535,14.3535,14.3535,22300.0],["1999-04-14",15.1294,15.3234,14.5475,15.2264,33800.0],["1999-04-15",15.4203,15.9053,15.4203,15.9053,20400.0],["1999-04-16",15.7113,15.7113,14.79,14.9354,1300.0],["1999-04-19",14.9354,14.9354,14.9354,14.9354,0.0],["1999-04-20",15.5173,15.5173,15.5173,15.5173,300.0],["1999-04-21",15.5173,15.5173,15.5173,15.5173,200.0],["1999-04-22",15.3234,15.7113,15.1294,15.7113,7500.0],["1999-04-23",15.5173,15.5173,15.5173,15.5173,4700.0],["1999-04-26",15.5173,15.6143,15.3234,15.3234,1300.0],["1999-04-27",15.5173,15.9053,15.5173,15.9053,27900.0],["1999-04-28",15.9053,15.9053,15.5173,15.5173,5800.0],["1999-04-29",15.3234,15.3234,15.3234,15.3234,1000.0],["1999-04-30",15.4204,15.5173,15.4204,15.5173,17900.0],["1999-05-03",15.5173,15.9053,15.5173,15.9053,3100.0],["1999-05-04",15.5173,16.2932,15.5173,15.7113,500.0],["1999-05-05",15.9053,16.0992,15.9053,16.0992,900.0],["1999-05-06",16.5841,16.5841,15.9053,15.9053,300.0],["1999-05-07",16.5841,16.6811,15.9053,16.6811,3100.0],["1999-05-10",16.6811,16.6811,16.6811,16.6811,400.0],["1999-05-11",16.5842,16.5842,16.5842,16.5842,200.0],["1999-05-12",16.5842,16.5842,15.9053,16.5842,4400.0],["1999-05-13",16.0022,17.457,15.9538,17.263,42300.0],["1999-05-14",17.263,17.8449,17.166,17.7479,7700.0],["1999-05-17",17.0691,18.2329,16.9721,18.2329,4500.0],["1999-05-18",18.6208,19.3967,18.2329,19.2027,31700.0],["1999-05-19",19.3967,22.2092,19.3967,21.1909,81800.0],["1999-05-20",21.1909,21.4333,20.4635,20.9484,9000.0],["1999-05-21",20.6574,20.7059,20.3665,20.5605,5400.0],["1999-05-24",20.5605,20.5605,20.4635,20.4635,1100.0],["1999-05-25",20.5605,20.5605,20.3665,20.5605,6300.0],["1999-05-26",20.3665,20.3665,19.4937,19.4937,1900.0],["1999-05-27",19.3967,20.1725,19.3967,19.7846,13300.0],["1999-05-28",19.7361,19.7361,19.2997,19.2997,2300.0],["1999-06-01",19.2027,19.6876,19.0087,19.6876,2800.0],["1999-06-02",19.2027,20.9484,19.2027,19.8816,18000.0],["1999-06-03",20.3665,20.3665,19.7846,20.1725,17300.0],["1999-06-04",20.1725,20.1725,19.2027,19.7846,9300.0],["1999-06-07",19.7846,20.0755,19.7846,19.7846,4600.0],["1999-06-08",20.1725,21.7243,19.5906,21.5303,14500.0],["1999-06-09",21.3363,21.6273,20.8514,21.4333,14000.0],["1999-06-10",21.4333,21.4333,20.2695,20.2695,7600.0],["1999-06-11",21.5303,21.5303,20.8514,21.1424,7800.0],["1999-06-14",21.1424,21.5303,21.1424,21.4818,1700.0],["1999-06-15",21.5303,21.5303,20.7544,20.7544,7500.0],["1999-06-16",20.6575,20.6575,19.6876,19.6876,9600.0],["1999-06-17",19.7846,20.1725,19.2997,20.1725,6200.0],["1999-06-18",20.4392,21.3363,20.4392,21.2878,5900.0],["1999-06-21",21.2878,21.5303,21.2878,21.5303,700.0],["1999-06-22",21.0939,21.5303,21.0939,21.1424,5100.0],["1999-06-23",21.5303,21.5303,21.5303,21.5303,400.0],["1999-06-24",21.4818,22.5001,21.4818,22.0152,16900.0],["1999-06-25",21.797,22.2092,21.797,21.9182,500.0],["1999-06-28",22.4516,25.2157,22.4516,24.6338,38200.0],["1999-06-29",24.7307,25.6036,23.6639,24.8762,8600.0],["1999-06-30",25.0459,30.8407,24.8762,27.1553,26700.0],["1999-07-01",27.7372,28.5131,26.3795,28.3191,24700.0],["1999-07-02",28.5131,30.2588,28.5131,30.2588,19000.0],["1999-07-06",29.5799,30.4528,28.2222,29.4829,17800.0],["1999-07-07",29.4829,29.9679,28.6101,29.4829,4600.0],["1999-07-08",29.4829,29.4829,27.3978,28.7071,9200.0],["1999-07-09",28.5131,29.4829,28.5131,28.5131,1500.0],["1999-07-12",29.7739,29.7739,28.0282,28.7071,7400.0],["1999-07-13",28.8525,28.901,28.2221,28.901,2100.0],["1999-07-14",28.901,29.4829,28.901,29.192,6500.0],["1999-07-15",28.3191,29.192,28.3191,28.901,3300.0],["1999-07-16",28.7071,29.4829,28.7071,29.289,4600.0],["1999-07-19",29.4829,30.2588,28.3191,29.289,43300.0],["1999-07-20",29.3859,29.8709,28.0282,28.901,6700.0],["1999-07-21",29.4829,29.4829,29.095,29.095,900.0],["1999-07-22",27.9312,30.2588,27.9312,30.2588,2400.0],["1999-07-23",29.4829,30.1618,28.7071,30.1133,6000.0],["1999-07-26",30.2588,30.9862,29.095,30.4528,19300.0],["1999-07-27",30.6467,31.8105,30.2588,31.8105,23100.0],["1999-07-28",31.8105,32.5864,31.5196,32.0045,48400.0],["1999-07-29",31.4226,33.3623,31.4226,33.1683,10100.0],["1999-07-30",32.5864,34.4291,32.5864,34.1381,4800.0],["1999-08-02",34.914,35.6899,33.3623,35.6899,51100.0],["1999-08-03",35.7868,35.7868,34.72,35.7384,29100.0],["1999-08-04",35.5444,35.6899,35.4959,35.5929,40600.0],["1999-08-05",35.108,35.3019,33.3623,33.3623,11800.0],["1999-08-06",33.9442,33.9442,32.1985,32.9743,8500.0],["1999-08-09",31.9075,32.6834,31.3256,31.762,24900.0],["1999-08-10",31.3256,31.3256,29.192,29.9678,21200.0],["1999-08-11",30.4528,32.3924,29.8709,31.0347,8700.0],["1999-08-12",30.3558,30.3558,29.095,29.095,7800.0],["1999-08-13",29.095,29.6769,29.095,29.6769,17600.0],["1999-08-16",29.6769,29.6769,28.6101,29.4829,6600.0],["1999-08-17",29.7739,29.8224,29.289,29.8224,35700.0],["1999-08-18",29.9194,29.9194,29.4829,29.4829,3200.0],["1999-08-19",29.8709,29.8709,29.8709,29.8709,5500.0],["1999-08-20",29.8709,29.9678,29.8224,29.8224,5100.0],["1999-08-23",30.6467,30.9377,29.7254,29.7739,19400.0],["1999-08-24",30.0648,30.7437,30.0648,30.7437,6100.0],["1999-08-25",30.7437,30.7437,30.1133,30.6467,5900.0],["1999-08-26",30.1133,30.2588,29.4829,30.2103,800.0],["1999-08-27",29.4829,29.4829,29.4344,29.4829,1400.0],["1999-08-30",30.6467,30.6467,30.2588,30.6467,700.0],["1999-08-31",30.6467,30.6467,27.1553,27.1553,6400.0],["1999-09-01",28.901,28.901,27.1553,27.1553,10800.0],["1999-09-02",27.1553,28.6101,27.1553,27.9312,1900.0],["1999-09-03",27.4463,28.3191,27.4463,28.3191,700.0],["1999-09-07",28.3191,28.901,27.7372,28.901,3200.0],["1999-09-08",27.9312,27.9312,27.7372,27.9312,1100.0],["1999-09-09",28.4646,28.4646,27.9312,27.9312,2300.0],["1999-09-10",27.9312,27.9312,27.6403,27.6403,2800.0],["1999-09-13",27.5433,28.2221,27.1553,28.2221,4900.0],["1999-09-14",27.1553,27.7372,27.1553,27.7372,6400.0],["1999-09-15",27.1553,27.9312,26.7674,27.9312,4300.0],["1999-09-16",28.4161,28.4161,28.4161,28.4161,100.0],["1999-09-17",27.6402,27.9312,26.8644,27.1553,3100.0],["1999-09-20",27.1553,27.1553,27.1553,27.1553,0.0],["1999-09-21",26.8644,27.1553,26.8644,27.1553,2600.0],["1999-09-22",27.9312,27.9312,27.9312,27.9312,400.0],["1999-09-23",27.1553,27.1553,27.1553,27.1553,100.0],["1999-09-24",27.9312,27.9312,27.1553,27.5433,8000.0],["1999-09-27",28.3191,28.3191,26.7674,27.1553,2900.0],["1999-09-28",26.7674,28.3191,26.7674,28.3191,7700.0],["1999-09-29",27.5433,28.5131,27.5433,28.4161,27000.0],["1999-09-30",28.7071,28.7071,28.3676,28.3676,2400.0],["1999-10-01",28.2221,28.2221,28.1252,28.1252,1000.0],["1999-10-04",28.1252,28.1252,28.1252,28.1252,0.0],["1999-10-05",28.1252,28.1252,28.1252,28.1252,500.0],["1999-10-06",28.1252,28.1252,27.7372,27.7372,2800.0],["1999-10-07",28.3191,28.3191,28.3191,28.3191,200.0],["1999-10-08",27.8342,27.9312,27.8342,27.9312,3200.0],["1999-10-11",27.9312,27.9312,27.9312,27.9312,0.0],["1999-10-12",28.3191,28.3191,28.3191,28.3191,700.0],["1999-10-13",28.3191,28.3191,28.3191,28.3191,0.0],["1999-10-14",27.8342,28.3191,27.8342,28.3191,600.0],["1999-10-15",27.8342,27.8342,27.8342,27.8342,800.0],["1999-10-18",27.8342,27.8342,27.8342,27.8342,100.0],["1999-10-19",27.7372,27.8342,27.7372,27.8342,3000.0],["1999-10-20",28.3191,28.3191,27.7372,27.7372,1400.0],["1999-10-21",28.1252,28.1252,27.5433,27.5433,600.0],["1999-10-22",28.3191,28.3191,27.5433,27.5433,2500.0],["1999-10-25",27.5433,27.9312,27.5433,27.9312,3100.0],["1999-10-26",27.5433,27.9312,27.5433,27.9312,300.0],["1999-10-27",27.5433,27.5433,27.5433,27.5433,800.0],["1999-10-28",27.7372,28.1252,27.7372,28.0282,24500.0],["1999-10-29",28.3191,28.3191,27.9312,27.9312,400.0],["1999-11-01",28.1252,28.8041,27.9797,28.6101,77700.0],["1999-11-02",28.998,30.9862,28.7071,30.9377,64600.0],["1999-11-03",29.8224,32.0045,29.8224,32.0045,26200.0],["1999-11-04",32.2955,32.9743,32.1985,32.2955,16700.0],["1999-11-05",31.8105,31.8105,28.7071,30.2588,7400.0],["1999-11-08",29.095,33.1683,28.7556,32.5864,10700.0],["1999-11-09",32.4894,32.6834,32.0045,32.1985,6300.0],["1999-11-10",32.0045,32.0045,30.1618,30.1618,12000.0],["1999-11-11",30.1618,30.2588,30.1618,30.2588,3600.0],["1999-11-12",29.5799,29.8709,29.5799,29.8709,300.0],["1999-11-15",30.0648,31.1316,29.8709,31.1316,12400.0],["1999-11-16",31.7136,31.7136,31.0347,31.4226,5800.0],["1999-11-17",32.1985,32.1985,31.0347,32.1985,7000.0],["1999-11-18",32.1985,32.3924,31.8105,31.8105,3500.0],["1999-11-19",31.6166,31.7136,31.6166,31.7136,1500.0],["1999-11-22",31.3256,31.3256,30.0648,30.0648,2300.0],["1999-11-23",31.2286,31.2286,29.4829,29.8709,5300.0],["1999-11-24",30.5497,30.5497,29.8709,29.8709,500.0],["1999-11-26",30.5498,30.7437,29.4829,29.4829,8400.0],["1999-11-29",29.4829,29.4829,28.4161,28.6101,5200.0],["1999-11-30",28.0282,29.9193,27.9312,29.9193,3600.0],["1999-12-01",29.4829,31.0347,28.998,31.0347,9200.0],["1999-12-02",30.0648,31.2286,30.0648,30.8407,3500.0],["1999-12-03",30.8407,31.1316,30.8407,31.1316,1300.0],["1999-12-06",31.2286,31.2286,30.8407,30.8407,2700.0],["1999-12-07",31.2286,31.2286,31.2286,31.2286,1000.0],["1999-12-08",31.0347,31.0347,29.9194,30.6952,2200.0],["1999-12-09",30.0648,30.6467,29.8709,29.8709,3200.0],["1999-12-10",31.8105,31.8105,30.0648,31.4226,7400.0],["1999-12-13",30.6467,30.6467,30.6467,30.6467,10000.0],["1999-12-14",30.2588,30.2588,29.289,29.4829,7600.0],["1999-12-15",29.8709,31.0347,29.8709,30.4043,4600.0],["1999-12-16",31.0347,31.0347,31.0347,31.0347,500.0],["1999-12-17",30.0648,31.7136,30.0648,31.0347,2400.0],["1999-12-20",30.8407,31.6166,30.8407,31.6166,600.0],["1999-12-21",31.0347,31.6166,29.8709,31.6166,12300.0],["1999-12-22",30.6467,30.6467,30.6467,30.6467,500.0],["1999-12-23",31.0347,31.0347,30.2588,30.4528,1900.0],["1999-12-27",31.0347,31.0347,31.0347,31.0347,2000.0],["1999-12-28",31.0347,31.0347,30.0648,31.0347,6400.0],["1999-12-29",30.9377,30.9377,30.2588,30.2588,15500.0],["1999-12-30",30.2588,30.2588,30.2588,30.2588,1200.0],["1999-12-31",29.8709,30.6467,29.8709,30.4043,3100.0],["2000-01-03",30.4043,30.7437,29.6769,30.5013,4100.0],["2000-01-04",30.5013,30.5013,29.4829,29.4829,4400.0],["2000-01-05",30.0648,30.1618,29.8709,30.1618,4500.0],["2000-01-06",30.2588,30.2588,29.9679,30.2588,10100.0],["2000-01-07",30.2588,30.2588,30.2588,30.2588,0.0],["2000-01-10",30.0648,30.2588,30.0648,30.2588,400.0],["2000-01-11",30.1618,30.2588,29.8709,30.2588,6200.0],["2000-01-12",30.2588,30.6467,30.2588,30.6467,4000.0],["2000-01-13",30.2588,30.9377,30.2588,30.9377,6800.0],["2000-01-14",30.4528,30.6467,30.1618,30.1618,42800.0],["2000-01-18",30.0648,30.4528,30.0648,30.2588,22100.0],["2000-01-19",30.8407,30.8407,29.5799,30.2588,16400.0],["2000-01-20",30.2103,31.1316,29.5799,30.3073,8800.0],["2000-01-21",29.9679,30.2588,29.8709,30.2588,2000.0],["2000-01-24",29.9921,29.9921,29.8709,29.8709,5800.0],["2000-01-25",29.6769,29.8709,29.6769,29.8709,1700.0],["2000-01-26",30.2588,30.8407,30.2588,30.6467,34200.0],["2000-01-27",31.1316,31.8105,31.1316,31.8105,1700.0],["2000-01-28",31.762,31.762,30.6467,31.2286,6700.0],["2000-01-31",30.6467,31.2286,30.2588,31.2286,10100.0],["2000-02-01",31.0347,31.0347,30.4528,30.4528,1900.0],["2000-02-02",30.2588,30.2588,30.2588,30.2588,800.0],["2000-02-03",30.6467,30.6467,29.8709,29.8709,1600.0],["2000-02-04",29.8709,29.8709,29.8709,29.8709,2800.0],["2000-02-07",29.8709,29.8709,29.8709,29.8709,800.0],["2000-02-08",30.2588,31.0347,30.2588,31.0347,2200.0],["2000-02-09",31.1317,31.4226,31.0347,31.0347,3500.0],["2000-02-10",31.4226,37.3386,31.0347,33.3623,20300.0],["2000-02-11",32.5864,32.7804,31.7136,31.7136,36800.0],["2000-02-14",32.5864,32.5864,31.7135,31.8105,14400.0],["2000-02-15",32.2954,32.7319,32.0045,32.5864,20800.0],["2000-02-16",32.5864,32.5864,31.6166,31.6166,91400.0],["2000-02-17",31.6166,32.3439,31.6166,31.6166,2900.0],["2000-02-18",31.5196,31.7135,31.5196,31.5196,2400.0],["2000-02-22",31.6166,31.8105,31.0347,31.4226,5500.0],["2000-02-23",31.4226,32.0045,31.4226,31.8105,9100.0],["2000-02-24",32.0045,32.0045,31.0347,31.0347,10800.0],["2000-02-25",31.0347,32.0045,31.0347,31.2286,10000.0],["2000-02-28",31.0347,31.4226,31.0347,31.4226,7100.0],["2000-02-29",31.7135,32.1985,31.4226,32.1985,11900.0],["2000-03-01",32.5864,33.6532,31.8105,33.3623,3400.0],["2000-03-02",34.1381,38.0175,34.1381,36.4657,9700.0],["2000-03-03",38.2114,38.2114,35.7868,36.2233,15900.0],["2000-03-06",36.0293,36.4657,36.0293,36.4657,2300.0],["2000-03-07",34.5261,34.5261,32.8773,32.9743,10500.0],["2000-03-08",33.3623,33.3623,31.0347,31.8105,15100.0],["2000-03-09",31.0347,32.5379,31.0347,32.5379,2000.0],["2000-03-10",32.7804,32.7804,31.8105,31.8105,400.0],["2000-03-13",32.7804,32.7804,31.8105,32.0045,2100.0],["2000-03-14",31.8105,32.0045,31.1317,31.9075,7100.0],["2000-03-15",32.0045,32.0045,31.2286,31.2286,300.0],["2000-03-16",31.1316,31.1316,31.1316,31.1316,100.0],["2000-03-17",31.1316,31.8105,31.1316,31.8105,3100.0],["2000-03-20",32.0045,32.0045,32.0045,32.0045,700.0],["2000-03-21",31.8105,31.8105,31.1316,31.1316,500.0],["2000-03-22",31.2286,31.8105,31.2286,31.8105,4600.0],["2000-03-23",31.2286,31.4226,31.2286,31.4226,300.0],["2000-03-24",31.4226,31.4226,31.4226,31.4226,0.0],["2000-03-27",31.5196,31.6166,31.2286,31.4226,12300.0],["2000-03-28",31.4226,32.1015,31.4226,32.1015,2200.0],["2000-03-29",31.0347,32.8774,31.0347,31.4226,2300.0],["2000-03-30",31.2286,31.2286,31.0347,31.0347,12000.0],["2000-03-31",31.7136,31.7136,31.7136,31.7136,100.0],["2000-04-03",31.7136,31.7136,31.4226,31.4226,400.0],["2000-04-04",31.0347,31.0347,28.7071,29.095,16400.0],["2000-04-05",30.4528,31.1801,29.5799,30.8407,13700.0],["2000-04-06",31.1316,32.5864,31.1316,32.3197,8400.0],["2000-04-07",32.5864,35.2049,32.4894,32.7804,27100.0],["2000-04-10",34.914,35.2049,33.1198,34.0411,8400.0],["2000-04-11",33.9442,33.9442,33.1683,33.1683,3600.0],["2000-04-12",33.1683,33.1683,32.9743,32.9743,40500.0],["2000-04-13",32.7804,32.9743,30.2588,31.8105,9100.0],["2000-04-14",29.8709,31.4226,28.7071,29.3374,37100.0],["2000-04-17",28.5131,30.2588,28.5131,30.2588,3400.0],["2000-04-18",29.8709,31.8105,29.8709,30.3073,2800.0],["2000-04-19",30.3073,31.0347,30.3073,31.0347,2900.0],["2000-04-20",31.8105,31.8105,31.0347,31.0347,1100.0],["2000-04-24",31.0347,31.0347,31.0347,31.0347,0.0],["2000-04-25",31.0347,31.0347,31.0347,31.0347,1700.0],["2000-04-26",31.0347,31.0347,30.5497,30.6467,2100.0],["2000-04-27",30.6467,31.4226,30.6467,31.4226,800.0],["2000-04-28",31.4226,31.4226,31.4226,31.4226,0.0],["2000-05-01",31.0347,31.0347,29.9678,30.2103,19300.0],["2000-05-02",30.3558,30.5498,30.3558,30.5498,900.0],["2000-05-03",30.8892,30.8892,30.3558,30.3558,8600.0],["2000-05-04",29.9679,29.9679,28.4161,29.4829,8900.0],["2000-05-05",29.095,29.4829,29.095,29.289,15400.0],["2000-05-08",29.1435,29.6769,29.1435,29.4344,5300.0],["2000-05-09",29.4829,29.4829,29.192,29.4829,4900.0],["2000-05-10",29.4829,29.4829,29.4829,29.4829,10400.0],["2000-05-11",29.4829,29.4829,29.4829,29.4829,2000.0],["2000-05-12",29.5314,29.5314,29.4829,29.5314,1800.0],["2000-05-15",29.4829,29.4829,29.4829,29.4829,7600.0],["2000-05-16",29.4829,29.4829,29.4829,29.4829,0.0],["2000-05-17",29.4829,29.4829,29.4829,29.4829,1400.0],["2000-05-18",29.4829,29.5314,29.4829,29.4829,4200.0],["2000-05-19",29.4829,29.7739,29.4829,29.7739,600.0],["2000-05-22",29.4829,29.5314,29.4829,29.4829,5200.0],["2000-05-23",29.4829,29.4829,28.804,28.804,4700.0],["2000-05-24",28.6101,29.192,28.1252,29.095,10500.0],["2000-05-25",28.7071,28.7071,28.7071,28.7071,4800.0],["2000-05-26",27.3978,28.8041,25.3612,28.7071,16100.0],["2000-05-30",28.998,28.998,27.2523,28.3191,10100.0],["2000-05-31",28.2222,28.2222,27.3493,27.4948,3000.0],["2000-06-01",28.2221,28.3191,27.5433,27.5433,2600.0],["2000-06-02",29.289,30.2588,29.289,29.8709,1000.0],["2000-06-05",29.4829,29.6769,29.4829,29.4951,3200.0],["2000-06-06",29.4829,29.4829,28.998,28.998,3300.0],["2000-06-07",29.095,29.095,29.095,29.095,1000.0],["2000-06-08",29.9679,31.3256,29.9679,31.3256,1000.0],["2000-06-09",31.3256,31.3256,31.3256,31.3256,600.0],["2000-06-12",30.7437,32.0045,30.3558,30.3558,3900.0],["2000-06-13",30.3558,30.3558,30.3558,30.3558,0.0],["2000-06-14",30.5498,30.5498,29.4829,29.4829,2300.0],["2000-06-15",29.095,29.3859,28.998,29.3859,600.0],["2000-06-16",29.3859,29.3859,29.3859,29.3859,0.0],["2000-06-19",29.095,29.6769,29.095,29.095,2000.0],["2000-06-20",29.8709,31.0347,29.8709,30.2103,2600.0],["2000-06-21",30.2588,30.2588,30.2588,30.2588,1200.0],["2000-06-22",30.2588,30.2588,29.4829,30.2103,2000.0],["2000-06-23",30.2103,31.0347,29.4829,31.0347,34700.0],["2000-06-26",31.0347,32.9743,30.9377,32.1985,11800.0],["2000-06-27",31.0347,32.5864,31.0347,31.9075,12200.0],["2000-06-28",32.3924,34.1381,32.3924,34.1381,40600.0],["2000-06-29",34.0896,34.1381,32.5864,32.5864,4800.0],["2000-06-30",32.6834,32.7804,27.3493,29.4829,47400.0],["2000-07-03",29.5799,29.7254,29.5799,29.7254,500.0],["2000-07-05",29.8709,29.8709,29.4829,29.6769,5900.0],["2000-07-06",29.8708,30.0648,29.5799,30.0648,1900.0],["2000-07-07",30.4528,30.9862,29.5799,30.8407,3400.0],["2000-07-10",31.0832,31.0832,31.0832,31.0832,100.0],["2000-07-11",30.5013,30.5982,29.4829,29.5314,5200.0],["2000-07-12",30.2588,30.2588,30.2588,30.2588,100.0],["2000-07-13",30.4528,31.1316,30.2588,30.9862,7100.0],["2000-07-14",31.0347,31.0347,30.8407,30.8407,1400.0],["2000-07-17",30.5498,31.0347,30.0164,30.4528,2900.0],["2000-07-18",29.5799,30.2103,29.5799,30.2103,1700.0],["2000-07-19",29.7739,30.2103,29.095,29.095,9300.0],["2000-07-20",29.4829,29.8709,28.8525,29.8709,11900.0],["2000-07-21",30.0648,30.2588,28.2221,29.3374,5900.0],["2000-07-24",29.095,30.0648,29.095,29.095,1600.0],["2000-07-25",29.095,30.0648,29.095,30.0648,1400.0],["2000-07-26",29.8709,29.8709,29.4829,29.5799,1400.0],["2000-07-27",29.095,29.192,29.095,29.095,4500.0],["2000-07-28",29.5314,29.5314,29.095,29.095,10500.0],["2000-07-31",29.386,29.386,28.8041,29.095,15400.0],["2000-08-01",29.095,29.4829,29.095,29.095,6600.0],["2000-08-02",29.289,29.289,29.289,29.289,10500.0],["2000-08-03",29.095,29.4829,27.9312,28.7071,14200.0],["2000-08-04",29.386,29.4829,29.095,29.4829,900.0],["2000-08-07",29.4829,29.8709,29.4829,29.8709,2400.0],["2000-08-08",29.6769,29.8709,28.804,29.289,6400.0],["2000-08-09",29.4829,29.4829,29.2405,29.2405,1400.0],["2000-08-10",29.192,29.289,29.095,29.289,8400.0],["2000-08-11",29.095,29.4829,29.095,29.4829,1200.0],["2000-08-14",29.192,29.192,29.192,29.192,100.0],["2000-08-15",29.289,29.4829,29.289,29.4829,500.0],["2000-08-16",29.386,29.386,29.095,29.095,2200.0],["2000-08-17",29.095,29.4829,29.095,29.4829,4100.0],["2000-08-18",29.4829,29.4829,29.095,29.095,11100.0],["2000-08-21",29.095,29.095,29.095,29.095,9700.0],["2000-08-22",29.095,29.095,29.095,29.095,200.0],["2000-08-23",28.7071,29.289,28.7071,29.289,13000.0],["2000-08-24",28.901,29.289,28.901,28.901,3700.0],["2000-08-25",28.901,28.9495,28.901,28.901,1200.0],["2000-08-28",29.095,29.386,29.095,29.095,3300.0],["2000-08-29",29.289,29.289,29.289,29.289,1400.0],["2000-08-30",29.1435,29.192,28.7071,29.0707,21600.0],["2000-08-31",29.095,29.095,29.095,29.095,200.0],["2000-09-01",29.095,29.095,29.095,29.095,1400.0],["2000-09-05",29.5314,29.6284,29.095,29.6284,800.0],["2000-09-06",29.0465,29.9678,29.0465,29.9678,3200.0],["2000-09-07",29.4829,29.4829,29.4829,29.4829,6300.0],["2000-09-08",29.8224,29.8709,28.4161,29.8709,2200.0],["2000-09-11",29.7739,29.7739,29.5799,29.5799,200.0],["2000-09-12",29.5799,29.5799,29.5799,29.5799,0.0],["2000-09-13",29.5799,29.5799,29.5799,29.5799,0.0],["2000-09-14",29.5799,29.5799,29.5799,29.5799,0.0],["2000-09-15",29.6769,29.8709,29.4829,29.5799,2400.0],["2000-09-18",29.6284,29.8587,29.4829,29.8587,7100.0],["2000-09-19",29.4829,29.8709,29.4829,29.8709,500.0],["2000-09-20",29.4829,30.1618,29.4829,30.1618,500.0],["2000-09-21",30.0648,30.0648,30.0648,30.0648,100.0],["2000-09-22",29.4829,30.0163,29.4829,30.0163,700.0],["2000-09-25",29.2889,30.0648,29.2889,30.0648,21200.0],["2000-09-26",29.8708,30.0648,29.8708,30.0648,300.0],["2000-09-27",30.0648,30.0648,29.8709,29.8709,1300.0],["2000-09-28",29.8709,30.0163,29.8709,30.0163,300.0],["2000-09-29",30.1376,30.1376,29.9678,29.9678,600.0],["2000-10-02",30.1618,30.1618,29.4829,29.8709,3400.0],["2000-10-03",29.5314,29.5314,29.4829,29.5314,2100.0],["2000-10-04",29.5314,29.5314,29.5314,29.5314,0.0],["2000-10-05",30.1133,30.1133,30.1133,30.1133,100.0],["2000-10-06",30.0648,30.0648,29.7739,29.8709,1900.0],["2000-10-09",29.8709,29.8709,29.8709,29.8709,0.0],["2000-10-10",30.2103,30.2103,29.4829,29.5314,4100.0],["2000-10-11",28.8041,28.8041,28.7071,28.7071,800.0],["2000-10-12",28.4161,28.5131,25.6521,27.7372,11300.0],["2000-10-13",27.5433,28.2706,27.5433,27.8827,3100.0],["2000-10-16",29.6526,29.6526,28.9495,28.9495,400.0],["2000-10-17",28.7556,29.3981,28.7071,28.7071,800.0],["2000-10-18",27.8827,27.8827,25.7976,27.6403,4400.0],["2000-10-19",28.1252,28.1252,28.1252,28.1252,100.0],["2000-10-20",27.5433,28.4161,27.5433,28.4161,800.0],["2000-10-23",27.9797,27.9797,27.9797,27.9797,100.0],["2000-10-24",28.804,29.192,28.6586,29.192,8200.0],["2000-10-25",28.7556,28.7556,28.7556,28.7556,1600.0],["2000-10-26",28.804,28.804,28.804,28.804,500.0],["2000-10-27",28.7071,28.901,28.7071,28.901,2800.0],["2000-10-30",28.7071,28.7071,27.4948,27.8827,7600.0],["2000-10-31",27.713,27.9312,27.4463,27.8827,1700.0],["2000-11-01",27.4948,27.4948,27.0099,27.2523,8400.0],["2000-11-02",27.2523,27.6887,26.8644,27.2402,109500.0],["2000-11-03",26.8644,27.5918,26.8644,27.5918,3000.0],["2000-11-06",27.3493,27.3493,27.2038,27.2038,2200.0],["2000-11-07",27.2523,28.2706,27.1068,27.6403,2500.0],["2000-11-08",29.4344,29.4344,29.2405,29.3496,1400.0],["2000-11-09",27.9676,28.8525,27.9312,27.9312,8500.0],["2000-11-10",27.5433,27.7372,27.0583,27.6039,3100.0],["2000-11-13",26.428,26.428,25.7006,26.2825,32000.0],["2000-11-14",26.2825,26.3067,25.7976,25.8461,48700.0],["2000-11-15",27.4463,27.4463,25.7976,25.9915,15000.0],["2000-11-16",25.9915,25.9915,25.9915,25.9915,0.0],["2000-11-17",26.0885,26.0885,26.0885,26.0885,200.0],["2000-11-20",25.6036,25.6036,25.4096,25.4096,5900.0],["2000-11-21",25.2157,25.6036,24.8277,24.8277,17200.0],["2000-11-22",24.6338,24.7307,22.4516,23.276,50100.0],["2000-11-24",23.082,24.8277,23.082,24.7307,2800.0],["2000-11-27",24.1488,24.5368,22.5001,23.179,12000.0],["2000-11-28",22.2092,23.179,22.2092,22.8881,2000.0],["2000-11-29",22.8881,24.4398,20.7544,24.0519,14400.0],["2000-11-30",23.276,23.276,21.5303,23.0335,2800.0],["2000-12-01",22.088,22.3547,21.7243,22.3547,5300.0],["2000-12-04",21.5303,22.4031,21.3848,21.4818,18800.0],["2000-12-05",21.0454,21.3363,20.9484,21.2878,12800.0],["2000-12-06",21.2393,21.8212,21.2393,21.8212,11600.0],["2000-12-07",22.3062,22.3062,22.3062,22.3062,100.0],["2000-12-08",21.8697,21.9667,21.8697,21.9667,500.0],["2000-12-11",22.3062,22.3062,21.7243,22.3062,5400.0],["2000-12-12",22.5001,23.2033,22.5001,23.082,1800.0],["2000-12-13",23.082,23.082,22.8881,22.985,4000.0],["2000-12-14",22.9366,23.082,22.9366,23.082,3600.0],["2000-12-15",22.985,23.9549,22.9366,23.276,12300.0],["2000-12-18",23.179,26.9614,23.179,25.6036,6100.0],["2000-12-19",25.5551,26.7674,24.7307,25.7006,7400.0],["2000-12-20",24.7307,24.8277,24.0519,24.8277,2900.0],["2000-12-21",25.1672,25.3611,23.276,25.2157,11600.0],["2000-12-22",26.7674,27.9312,26.6704,27.7857,5600.0],["2000-12-26",26.1855,26.1855,24.4883,24.8277,15200.0],["2000-12-27",24.7792,26.2825,24.7308,25.3127,5500.0],["2000-12-28",25.3127,26.04,24.4883,26.04,47400.0],["2000-12-29",24.8277,27.1553,23.5669,25.5066,17300.0],["2001-01-02",24.5853,24.6338,24.1973,24.1973,1500.0],["2001-01-03",23.4215,24.0034,23.276,24.0034,3900.0],["2001-01-04",23.9549,26.2825,23.9549,26.2825,4400.0],["2001-01-05",25.2641,26.2825,25.2278,25.6036,4500.0],["2001-01-08",25.0702,25.0702,25.0702,25.0702,600.0],["2001-01-09",25.1914,25.6036,24.3428,24.3428,1000.0],["2001-01-10",24.4883,26.9371,24.4883,25.5551,3100.0],["2001-01-11",25.7976,26.331,25.7976,26.331,1100.0],["2001-01-12",26.5734,26.6219,26.2825,26.5734,4100.0],["2001-01-16",26.9129,26.9129,26.9129,26.9129,200.0],["2001-01-17",26.6704,26.6704,26.5734,26.5734,6200.0],["2001-01-18",26.5734,26.5734,26.4764,26.4764,11100.0],["2001-01-19",26.3795,26.3795,26.2825,26.3795,1900.0],["2001-01-22",26.331,26.331,25.4096,25.7976,8300.0],["2001-01-23",25.6036,25.6763,24.9247,24.9247,4100.0],["2001-01-24",25.3127,26.8159,25.3127,26.8159,3900.0],["2001-01-25",26.04,26.04,25.0217,25.1187,23600.0],["2001-01-26",25.0702,25.3126,25.0217,25.2157,10600.0],["2001-01-29",25.3126,25.3126,25.2157,25.2157,12300.0],["2001-01-30",25.2157,25.4581,25.2157,25.3127,27200.0],["2001-01-31",25.2642,25.2642,24.9247,25.0217,38000.0],["2001-02-01",24.8277,24.8277,24.0034,24.0034,37200.0],["2001-02-02",23.8094,24.2943,23.5669,23.9791,15100.0],["2001-02-05",23.7609,23.7609,22.5486,22.8881,2400.0],["2001-02-06",23.1305,23.373,22.7911,23.3245,11900.0],["2001-02-07",23.3245,23.3245,22.7911,23.3245,1400.0],["2001-02-08",23.3245,23.373,23.276,23.276,4200.0],["2001-02-09",23.373,23.47,23.179,23.3245,18700.0],["2001-02-12",23.3245,23.373,23.3245,23.373,4200.0],["2001-02-13",24.1489,24.1852,23.373,23.4215,3000.0],["2001-02-14",23.373,23.9549,23.373,23.7124,2200.0],["2001-02-15",23.9549,24.8277,23.9549,24.6338,2900.0],["2001-02-16",24.4398,24.4398,24.4398,24.4398,400.0],["2001-02-20",24.4398,24.7308,24.1973,24.2458,3200.0],["2001-02-21",23.8094,24.4398,23.8094,24.2943,1800.0],["2001-02-22",24.2943,24.2943,24.2943,24.2943,1000.0],["2001-02-23",24.1973,24.1973,23.9064,24.0519,4400.0],["2001-02-26",24.7671,24.7671,24.7671,24.7671,100.0],["2001-02-27",23.9549,24.8277,23.9549,24.6823,5000.0],["2001-02-28",24.0519,25.2035,23.9064,25.2035,6500.0],["2001-03-01",24.9853,25.3127,24.8762,25.3127,900.0],["2001-03-02",24.7307,25.4096,24.7307,25.4096,1800.0],["2001-03-05",25.6036,26.4764,25.6036,26.428,6400.0],["2001-03-06",26.7189,26.7553,26.7189,26.7553,400.0],["2001-03-07",26.7553,26.7553,26.7553,26.7553,0.0],["2001-03-08",26.7068,26.7189,26.7068,26.7189,1200.0],["2001-03-09",26.1855,26.1855,25.5066,25.943,5300.0],["2001-03-12",25.9915,26.331,23.6639,25.9794,8600.0],["2001-03-13",25.0217,25.9915,25.0217,25.943,1900.0],["2001-03-14",25.9915,25.9915,25.5793,25.6036,900.0],["2001-03-15",26.3795,27.1553,26.3795,26.8644,55200.0],["2001-03-16",26.8159,27.3978,26.8159,27.3978,4800.0],["2001-03-19",27.4463,28.901,27.1068,27.3493,14400.0],["2001-03-20",27.5918,28.5616,27.5433,28.2221,7600.0],["2001-03-21",28.998,29.095,28.5131,28.998,10200.0],["2001-03-22",28.998,28.998,28.7192,28.998,15100.0],["2001-03-23",29.095,29.095,28.1979,28.7556,3300.0],["2001-03-26",27.9312,27.9312,27.9312,27.9312,8000.0],["2001-03-27",27.9312,28.4161,27.9312,28.4161,2700.0],["2001-03-28",27.9312,28.2706,27.2038,28.0282,2200.0],["2001-03-29",28.0282,28.0282,28.0282,28.0282,0.0],["2001-03-30",27.5433,30.4043,27.5433,30.2588,24400.0],["2001-04-02",30.1618,30.3073,29.3859,29.7739,7900.0],["2001-04-03",29.4829,29.8709,28.3191,29.1192,3900.0],["2001-04-04",28.901,29.6769,28.901,29.6769,1000.0],["2001-04-05",29.3375,29.8709,29.3375,29.8709,1000.0],["2001-04-06",29.8709,30.6467,28.9132,30.1618,7700.0],["2001-04-09",29.77,30.6467,29.77,30.6467,200.0],["2001-04-10",31.0269,31.0269,30.9028,30.9571,3400.0],["2001-04-11",31.0191,31.0269,30.2821,30.6467,2700.0],["2001-04-12",30.6467,30.6467,30.6467,30.6467,0.0],["2001-04-16",30.6467,30.6467,30.6467,30.6467,0.0],["2001-04-17",30.2588,30.9338,30.2588,30.5924,4300.0],["2001-04-18",30.639,30.6467,30.5769,30.5769,4800.0],["2001-04-19",30.5692,30.5692,29.8941,30.2588,1900.0],["2001-04-20",30.0726,30.0726,30.0726,30.0726,200.0],["2001-04-23",28.7071,29.3122,28.7071,29.3122,1300.0],["2001-04-24",29.4829,29.4829,29.3122,29.32,1500.0],["2001-04-25",29.32,29.32,28.9398,29.064,6300.0],["2001-04-26",29.289,29.2967,28.839,28.839,1800.0],["2001-04-27",29.2579,29.2579,28.8467,29.0252,4400.0],["2001-04-30",29.4752,29.9872,29.2967,29.5993,7300.0],["2001-05-01",29.7933,29.7933,29.3045,29.4829,8000.0],["2001-05-02",29.545,29.8709,29.2967,29.7778,3700.0],["2001-05-03",29.8088,29.8709,29.8088,29.8709,5900.0],["2001-05-04",29.9485,29.9485,29.9485,29.9485,400.0],["2001-05-07",30.2122,30.2122,29.5683,30.2045,5500.0],["2001-05-08",29.8631,30.1657,29.6381,30.026,4600.0],["2001-05-09",29.9485,30.5769,29.9485,30.2588,16100.0],["2001-05-10",30.2588,30.5071,30.2588,30.5071,1300.0],["2001-05-11",30.5071,30.5071,30.5071,30.5071,0.0],["2001-05-14",30.6157,30.6157,30.1424,30.4528,4300.0],["2001-05-15",28.7459,30.0881,28.7148,29.4364,6900.0],["2001-05-16",30.0959,30.0959,29.095,29.2269,3100.0],["2001-05-17",29.1803,29.4364,29.1726,29.1803,800.0],["2001-05-18",29.095,30.1114,29.0562,29.0562,900.0],["2001-05-21",29.9717,29.9717,29.7157,29.7157,3000.0],["2001-05-22",30.0183,30.026,29.4907,30.026,2100.0],["2001-05-23",30.026,30.026,30.026,30.026,0.0],["2001-05-24",29.6769,29.6769,29.6769,29.6769,100.0],["2001-05-25",29.6769,29.9096,29.4752,29.9096,2900.0],["2001-05-29",30.4915,32.3691,30.4915,31.8105,22600.0],["2001-05-30",31.3838,31.8105,31.3838,31.7795,4700.0],["2001-05-31",31.7795,33.6338,31.7795,32.9743,13200.0],["2001-06-01",32.8967,34.1614,32.8967,33.2614,4300.0],["2001-06-04",32.9355,34.0295,32.9355,33.3623,60500.0],["2001-06-05",33.5174,33.983,33.3623,33.983,2500.0],["2001-06-06",34.0993,34.0993,32.5864,33.7036,8400.0],["2001-06-07",33.7036,33.7424,33.7036,33.7424,1200.0],["2001-06-08",33.9442,34.2623,33.9442,34.2623,600.0],["2001-06-11",34.3554,34.3554,34.1381,34.3321,14800.0],["2001-06-12",34.3554,34.3554,33.9519,34.3554,11700.0],["2001-06-13",34.3554,34.3554,33.983,34.2933,69300.0],["2001-06-14",34.2933,34.2933,34.2933,34.2933,100.0],["2001-06-15",34.0761,34.5261,34.0761,34.5261,2500.0],["2001-06-18",33.9829,34.208,33.9829,34.208,3400.0],["2001-06-19",33.9597,33.9597,31.8261,32.5864,5200.0],["2001-06-20",32.5864,32.5864,32.3071,32.3071,4500.0],["2001-06-21",32.501,32.5786,31.2441,32.2373,3300.0],["2001-06-22",32.2761,32.3381,32.2683,32.3381,500.0],["2001-06-25",32.3226,32.3924,31.4691,32.3924,2900.0],["2001-06-26",31.0424,31.1666,29.77,31.0347,13800.0],["2001-06-27",31.1898,32.6097,31.1898,32.6097,2300.0],["2001-06-28",32.3148,33.4243,32.3148,33.3623,15000.0],["2001-06-29",31.8028,33.7502,31.8028,33.7502,98100.0],["2001-07-02",33.5174,33.5174,31.0424,32.9743,5800.0],["2001-07-03",32.9743,33.4399,30.9881,32.5864,2900.0],["2001-07-05",32.5864,32.5864,31.8493,31.8493,5400.0],["2001-07-06",31.8493,31.8493,30.8795,31.6554,1700.0],["2001-07-09",30.9493,31.7873,30.9493,31.6476,900.0],["2001-07-10",31.7407,31.7407,30.6545,30.7553,3300.0],["2001-07-11",31.6088,31.6088,30.2821,30.6467,2900.0],["2001-07-12",31.4226,31.6166,30.6933,31.0347,6500.0],["2001-07-13",31.6166,31.6166,30.4528,31.1511,1300.0],["2001-07-16",30.3364,31.6166,30.3364,31.2286,2400.0],["2001-07-17",31.4847,31.4847,31.2907,31.2985,400.0],["2001-07-18",31.314,31.6166,31.2985,31.3372,1700.0],["2001-07-19",31.6166,31.6166,31.3372,31.3372,1700.0],["2001-07-20",29.289,30.5691,29.289,30.5459,4900.0],["2001-07-23",30.7243,30.7243,30.0493,30.1036,2000.0],["2001-07-24",30.189,30.189,28.676,29.6459,6600.0],["2001-07-25",27.2174,29.6847,27.2174,29.6847,7400.0],["2001-07-26",29.2889,29.9096,28.4355,29.9096,7600.0],["2001-07-27",29.9097,29.9872,29.126,29.126,6200.0],["2001-07-30",29.126,29.7622,28.9321,29.1105,2500.0],["2001-07-31",29.8321,29.9872,28.7691,29.7157,2500.0],["2001-08-01",28.901,28.901,28.7071,28.7071,700.0],["2001-08-02",28.5209,28.5519,28.5209,28.5364,1300.0],["2001-08-03",28.5364,29.7002,28.5131,29.7002,900.0],["2001-08-06",29.7002,29.7002,29.7002,29.7002,0.0],["2001-08-07",28.5519,29.7002,28.5519,29.6769,1100.0],["2001-08-08",30.2588,30.2588,29.3355,29.6769,5300.0],["2001-08-09",29.6769,32.3614,29.095,31.2597,140800.0],["2001-08-10",30.3752,30.4838,30.1967,30.4838,10100.0],["2001-08-13",30.4838,31.5079,30.4838,31.2674,19600.0],["2001-08-14",31.6088,31.9735,31.2597,31.539,2600.0],["2001-08-15",31.8493,32.9122,31.8416,32.5088,9100.0],["2001-08-16",32.439,33.6726,32.439,33.4631,12900.0],["2001-08-17",33.2381,33.2381,32.276,32.276,7800.0],["2001-08-20",32.3924,32.3924,32.3381,32.3924,800.0],["2001-08-21",32.3148,32.3924,32.276,32.276,1700.0],["2001-08-22",32.1364,32.1364,31.4304,31.4304,2400.0],["2001-08-23",31.4924,32.0433,31.4924,31.5933,1200.0],["2001-08-24",32.0433,32.0433,31.601,32.0433,2200.0],["2001-08-27",32.0433,32.0433,31.8493,32.0433,2200.0],["2001-08-28",31.5778,32.5864,31.5778,32.1907,3400.0],["2001-08-29",32.1907,32.1907,31.8105,31.8105,300.0],["2001-08-30",31.8105,32.0278,31.2053,32.0278,10500.0],["2001-08-31",32.0278,33.3623,31.2674,33.3623,81500.0],["2001-09-04",32.9976,34.0838,31.345,31.345,57400.0],["2001-09-05",31.4226,31.6243,30.9028,31.0347,10100.0],["2001-09-06",30.9648,30.9648,30.0648,30.6855,3800.0],["2001-09-07",30.7088,31.1122,29.0407,30.9571,7100.0],["2001-09-10",30.7554,30.7554,29.5062,30.1347,900.0],["2001-09-17",30.1347,30.1347,25.5027,26.5579,12500.0],["2001-09-18",26.9536,27.1165,24.6958,27.1165,2200.0],["2001-09-19",25.0217,27.1553,25.0217,27.1553,2000.0],["2001-09-20",26.3174,27.3183,26.3174,26.3795,7100.0],["2001-09-21",26.1079,26.8372,26.0691,26.1467,7800.0],["2001-09-24",26.5734,26.5734,25.6424,26.2243,8100.0],["2001-09-25",26.2476,26.4803,26.1079,26.4803,6200.0],["2001-09-26",26.6743,27.1786,26.5734,27.1476,4600.0],["2001-09-27",26.7053,27.1553,26.6898,27.1553,7700.0],["2001-09-28",27.1553,27.1553,27.1553,27.1553,14900.0],["2001-10-01",27.1553,27.1553,27.0855,27.1553,6700.0],["2001-10-02",27.101,27.1553,26.5114,27.1553,23000.0],["2001-10-03",26.7752,27.1088,26.4027,26.4027,4000.0],["2001-10-04",26.8605,26.8605,25.5958,26.0691,28600.0],["2001-10-05",25.4872,25.4872,24.4941,25.2545,19200.0],["2001-10-08",25.4329,25.5881,25.2157,25.2234,46800.0],["2001-10-09",25.2157,25.332,24.0596,24.3932,3900.0],["2001-10-10",24.9441,24.9441,24.6105,24.6338,14500.0],["2001-10-11",24.6415,24.7734,23.757,24.207,39500.0],["2001-10-12",24.0519,24.4398,23.8579,24.4398,500.0],["2001-10-15",23.8657,23.8657,22.6941,23.8191,6100.0],["2001-10-16",23.8191,23.8191,22.6553,23.47,5900.0],["2001-10-17",23.951,23.951,23.1984,23.1984,1100.0],["2001-10-18",23.2993,23.5863,22.3062,23.5863,50100.0],["2001-10-19",22.5001,24.2226,22.5001,24.2148,29300.0],["2001-10-22",23.2838,24.9053,23.2838,24.9053,2100.0],["2001-10-23",24.9053,26.3174,24.9053,25.2932,11600.0],["2001-10-24",25.7588,26.845,25.7588,26.845,1500.0],["2001-10-25",26.845,28.7614,26.845,27.9312,34900.0],["2001-10-26",28.0398,28.4355,26.3795,28.4355,10800.0],["2001-10-29",28.3579,28.3579,27.4269,27.4657,3100.0],["2001-10-30",27.0157,27.8924,27.0157,27.3027,1000.0],["2001-10-31",27.5355,27.5355,26.8527,27.1553,2600.0],["2001-11-01",27.5355,27.5355,26.5967,26.5967,1200.0],["2001-11-02",26.3717,27.3493,26.3717,27.3493,400.0],["2001-11-05",26.5734,27.07,26.1933,26.7674,19700.0],["2001-11-06",26.1855,26.1855,25.7122,25.9915,21100.0],["2001-11-07",26.0303,26.0303,24.4398,25.4174,6900.0],["2001-11-08",25.5648,25.5648,25.1381,25.1381,2000.0],["2001-11-09",25.0217,25.0217,25.0217,25.0217,100.0],["2001-11-12",25.0217,25.0217,24.5251,24.9596,800.0],["2001-11-13",24.4863,24.8976,24.4863,24.8277,2100.0],["2001-11-14",24.7501,25.3243,24.7501,25.2157,2000.0],["2001-11-15",25.4639,26.5346,25.4639,26.5346,4200.0],["2001-11-16",26.0303,26.5346,26.0303,26.5346,800.0],["2001-11-19",26.6898,27.4191,26.2243,26.5734,6400.0],["2001-11-20",26.4182,26.4182,26.0769,26.0769,2500.0],["2001-11-21",25.8829,26.0691,25.2157,25.6036,6100.0],["2001-11-23",25.5493,25.9527,25.4329,25.4484,9000.0],["2001-11-26",26.1389,26.1389,24.3234,24.7501,15300.0],["2001-11-27",24.8277,24.8665,24.1372,24.1372,8500.0],["2001-11-28",24.2458,24.401,23.8812,24.2924,1400.0],["2001-11-29",24.4398,24.4398,23.8967,24.0519,6200.0],["2001-11-30",23.8346,23.8346,22.8881,22.8881,40100.0],["2001-12-03",23.082,23.3613,23.082,23.276,38400.0],["2001-12-04",23.6251,23.6251,23.276,23.276,23300.0],["2001-12-05",23.6717,23.8191,23.4389,23.6639,13500.0],["2001-12-06",23.8113,25.4096,23.47,24.6338,41400.0],["2001-12-07",25.5105,27.3881,25.5105,26.9459,13400.0],["2001-12-10",27.8459,27.8459,26.9614,27.3493,3500.0],["2001-12-11",26.8062,26.8062,26.4183,26.4415,8300.0],["2001-12-12",26.3872,26.5657,26.2631,26.5657,2600.0],["2001-12-13",26.1855,26.7674,26.1855,26.7674,2500.0],["2001-12-14",26.7674,26.7674,26.1855,26.7286,700.0],["2001-12-17",25.6036,25.6036,24.8122,24.8277,7100.0],["2001-12-18",25.6036,25.7976,25.0217,25.0217,7600.0],["2001-12-19",25.0294,25.1303,25.0217,25.1226,2400.0],["2001-12-20",26.3795,26.3795,25.2157,25.8752,5300.0],["2001-12-21",25.6191,27.0777,25.4096,27.0777,16200.0],["2001-12-24",26.3872,26.7674,26.3872,26.7674,4300.0],["2001-12-26",26.5734,26.7674,26.1389,26.7674,8200.0],["2001-12-27",25.9139,27.1553,25.332,27.1553,7400.0],["2001-12-28",27.489,27.5433,27.0002,27.5433,10900.0],["2001-12-31",27.0933,27.3881,26.1157,27.1553,8900.0],["2002-01-02",26.845,26.9226,26.7674,26.7674,6900.0],["2002-01-03",26.7674,27.3493,26.4958,27.2329,49500.0],["2002-01-04",27.3105,28.2493,27.3105,27.6674,9800.0],["2002-01-07",27.4734,27.4734,26.2864,26.3795,31500.0],["2002-01-08",26.3019,26.9536,25.9838,26.6355,12400.0],["2002-01-09",26.6122,26.6122,26.0071,26.2631,11300.0],["2002-01-10",26.2243,26.4571,26.2243,26.4571,500.0],["2002-01-11",26.1933,26.3252,25.4174,26.17,5200.0],["2002-01-14",25.9838,26.3484,25.9838,26.2165,5700.0],["2002-01-15",26.2165,26.7674,26.2165,26.3795,42800.0],["2002-01-16",26.5967,27.1553,26.5734,27.1553,15500.0],["2002-01-17",27.3493,27.3493,26.3872,26.7674,82700.0],["2002-01-18",26.7674,27.5433,26.7519,26.8838,21800.0],["2002-01-22",26.6122,27.6364,26.6122,27.5976,15400.0],["2002-01-23",27.6596,29.0174,27.6131,29.0097,12400.0],["2002-01-24",28.3191,30.4528,28.3191,29.3278,36400.0],["2002-01-25",29.3743,30.9493,29.3743,29.9407,9800.0],["2002-01-28",29.9484,30.5303,29.4907,30.1036,3600.0],["2002-01-29",29.5062,29.5295,29.5062,29.5295,2200.0],["2002-01-30",29.9872,30.1579,29.4829,29.5605,3400.0],["2002-01-31",29.5062,29.8553,29.0174,29.6769,4400.0],["2002-02-01",29.2657,29.5683,28.3812,28.6605,17900.0],["2002-02-04",29.0872,29.0872,28.3347,28.3347,8200.0],["2002-02-05",28.6993,29.289,28.6062,28.614,4700.0],["2002-02-06",28.7071,29.6148,28.7071,29.5993,11100.0],["2002-02-07",29.0795,29.6148,29.0795,29.6071,6300.0],["2002-02-08",29.6226,29.6226,29.0717,29.6226,18600.0],["2002-02-11",29.6769,30.0648,29.3433,29.8709,14800.0],["2002-02-12",29.6769,29.8709,29.1726,29.1726,83300.0],["2002-02-13",29.1726,29.4829,28.7071,28.7071,3200.0],["2002-02-14",29.4442,29.4442,28.7071,28.7071,600.0],["2002-02-15",28.6683,29.3355,28.6683,29.3122,35400.0],["2002-02-19",28.901,29.095,28.2803,28.5519,14700.0],["2002-02-20",28.6217,28.6993,28.4355,28.6993,1200.0],["2002-02-21",28.6295,28.6295,27.6364,27.8769,4500.0],["2002-02-22",28.5131,28.6915,27.6829,27.776,3000.0],["2002-02-25",27.9312,28.6915,27.776,27.776,6300.0],["2002-02-26",27.6907,28.1484,27.6907,28.1484,2800.0],["2002-02-27",28.0476,28.1562,28.0476,28.0476,5400.0],["2002-02-28",28.1252,28.3191,27.97,28.3191,1700.0],["2002-03-01",28.5519,28.5519,27.776,28.5131,4200.0],["2002-03-04",28.6993,28.7071,28.5131,28.7071,3800.0],["2002-03-05",28.7226,30.2433,28.5131,29.095,8000.0],["2002-03-06",29.1648,29.4829,27.9312,28.226,8600.0],["2002-03-07",28.42,28.42,27.5976,27.5976,1000.0],["2002-03-08",27.939,28.3191,27.939,27.9622,1700.0],["2002-03-11",28.3502,28.3502,27.8924,28.2028,8900.0],["2002-03-12",28.0864,28.5053,28.0864,28.3191,1100.0],["2002-03-13",28.5053,28.5053,27.5355,27.5355,13000.0],["2002-03-14",27.3493,27.6209,27.0778,27.326,6500.0],["2002-03-15",27.1553,27.1553,26.4105,26.651,14400.0],["2002-03-18",26.6122,26.6122,24.5174,24.5174,31400.0],["2002-03-19",24.626,25.3941,24.0519,24.8743,147500.0],["2002-03-20",25.4019,26.3562,25.4019,26.3329,10200.0],["2002-03-21",26.3329,26.9226,26.1855,26.9226,2000.0],["2002-03-22",26.9924,27.6208,26.9614,27.0389,2000.0],["2002-03-25",26.7596,28.7071,26.7596,27.8924,6400.0],["2002-03-26",27.8924,28.4743,27.1553,27.1553,1400.0],["2002-03-27",27.6208,28.0088,26.7674,28.0088,3900.0],["2002-03-28",27.9157,28.2803,27.6208,28.2803,4900.0],["2002-04-01",28.0864,28.0864,28.0864,28.0864,800.0],["2002-04-02",27.6984,28.0088,27.6984,28.0088,7500.0],["2002-04-03",28.0786,28.1174,28.0709,28.0709,9300.0],["2002-04-04",27.9312,28.8622,27.9312,28.8622,9300.0],["2002-04-05",28.8234,29.4829,28.8234,29.2502,6900.0],["2002-04-08",29.4829,29.4829,29.4053,29.4053,13400.0],["2002-04-09",29.5993,29.5993,28.7071,28.7071,13900.0],["2002-04-10",28.6993,29.4829,28.5053,29.4829,15600.0],["2002-04-11",29.4829,29.8709,29.095,29.3665,12600.0],["2002-04-12",29.4441,29.8709,29.3666,29.8709,16000.0],["2002-04-15",29.8631,30.1036,29.8631,30.1036,3100.0],["2002-04-16",30.2355,31.0347,30.2355,30.864,37900.0],["2002-04-17",30.6467,30.6467,30.6467,30.6467,600.0],["2002-04-18",30.8407,30.9881,30.8407,30.9881,900.0],["2002-04-19",30.6467,30.6467,29.8631,29.8631,5500.0],["2002-04-22",30.4528,31.0347,30.4528,30.639,14100.0],["2002-04-23",30.3131,30.6467,30.3131,30.6467,4900.0],["2002-04-24",30.8019,30.9571,30.6622,30.9571,17200.0],["2002-04-25",30.4528,31.0347,30.0338,30.0338,12500.0],["2002-04-26",30.026,31.0347,30.026,30.414,6000.0],["2002-04-29",30.1036,30.4217,29.1726,29.1726,5700.0],["2002-04-30",29.7079,29.7933,28.901,29.7933,7600.0],["2002-05-01",29.8786,31.6166,29.8786,31.6166,42300.0],["2002-05-02",30.6622,33.5795,30.4528,32.5786,13100.0],["2002-05-03",32.3692,33.3312,31.4226,31.4226,10200.0],["2002-05-06",31.2286,32.1674,31.0347,31.1511,4600.0],["2002-05-07",30.4605,30.6467,29.095,30.2355,13500.0],["2002-05-08",30.2588,30.8019,30.2588,30.5303,3300.0],["2002-05-09",30.0881,30.8174,29.8709,29.8709,4600.0],["2002-05-10",29.8709,30.026,29.8398,29.8864,1900.0],["2002-05-13",30.8407,30.8407,29.7157,29.7157,3300.0],["2002-05-14",29.7157,30.2588,29.7157,30.251,2300.0],["2002-05-15",30.251,32.5243,29.9019,32.0045,6200.0],["2002-05-16",32.0045,32.0045,30.8795,31.1278,4800.0],["2002-05-17",31.345,31.8105,31.0347,31.6166,11600.0],["2002-05-20",31.2209,31.8416,31.0347,31.1045,3200.0],["2002-05-21",31.0347,31.0347,30.2355,30.2355,4400.0],["2002-05-22",29.8709,30.6467,29.3743,29.7933,15200.0],["2002-05-23",29.7157,30.6467,29.126,30.6467,18500.0],["2002-05-24",30.251,30.9959,29.351,30.8795,8600.0],["2002-05-28",31.0269,31.7485,30.1036,31.5933,27700.0],["2002-05-29",31.539,31.5933,30.8097,31.5002,16800.0],["2002-05-30",30.9804,31.8105,30.9804,31.795,3800.0],["2002-05-31",31.3916,31.3916,30.9803,30.9803,1800.0],["2002-06-03",30.4605,30.9028,30.0493,30.9028,35200.0],["2002-06-04",30.9804,31.5623,30.9804,31.1511,2600.0],["2002-06-05",30.7864,31.4226,30.4217,31.4148,8200.0],["2002-06-06",31.0812,31.0812,30.2666,30.6933,6300.0],["2002-06-07",30.3829,30.3829,29.8786,30.189,1900.0],["2002-06-10",30.1502,30.9959,30.1191,30.1191,6900.0],["2002-06-11",29.9562,30.5148,29.9562,30.2045,3200.0],["2002-06-12",30.2122,31.0657,30.1657,30.2045,7300.0],["2002-06-13",30.2898,30.4605,29.8709,29.8864,14500.0],["2002-06-14",29.8243,30.0648,29.6769,29.7467,9400.0],["2002-06-17",30.5226,31.2286,30.5226,31.2286,24900.0],["2002-06-18",30.4605,31.2286,30.4605,31.0735,1500.0],["2002-06-19",31.1433,31.2286,30.4605,30.6002,2300.0],["2002-06-20",30.7321,30.9726,30.7088,30.7088,1200.0],["2002-06-21",30.6467,31.1122,30.6312,31.0735,6600.0],["2002-06-24",31.1898,31.1898,29.9329,31.1743,5600.0],["2002-06-25",31.2286,31.8105,31.2286,31.2674,3000.0],["2002-06-26",31.2674,31.2674,31.2519,31.2597,2800.0],["2002-06-27",31.539,31.7329,28.901,29.5605,22000.0],["2002-06-28",29.9872,30.1734,28.7769,29.9096,42400.0],["2002-07-01",29.7933,29.8709,28.7691,29.545,17600.0],["2002-07-02",29.6769,29.6769,28.6295,28.6295,4000.0],["2002-07-03",28.7071,28.9709,28.4743,28.4743,2700.0],["2002-07-05",28.4045,28.7459,28.4045,28.5752,3300.0],["2002-07-08",28.5519,29.064,28.1252,28.5519,7200.0],["2002-07-09",28.8234,28.8234,28.0321,28.5131,8700.0],["2002-07-10",28.5053,28.5053,26.1467,26.1855,31800.0],["2002-07-11",26.3639,26.3717,25.3398,26.1312,13900.0],["2002-07-12",26.5579,26.5579,25.1381,25.1381,6700.0],["2002-07-15",25.0993,25.9838,24.9829,25.2157,10100.0],["2002-07-16",26.1312,26.1312,25.0605,25.5415,400.0],["2002-07-17",25.107,25.751,24.9751,24.9751,1300.0],["2002-07-18",25.2932,25.9838,24.0131,24.0131,3400.0],["2002-07-19",24.0131,24.0363,22.8881,22.9424,6600.0],["2002-07-22",22.7329,22.9036,22.3139,22.3837,25400.0],["2002-07-23",22.5001,22.5001,22.0734,22.0734,4700.0],["2002-07-24",22.3838,22.5001,21.9182,22.3062,20800.0],["2002-07-25",22.9657,24.1139,22.8105,23.9743,18800.0],["2002-07-26",23.6872,24.4398,23.6872,24.4398,4500.0],["2002-07-29",24.4398,27.4657,24.4398,27.4657,10100.0],["2002-07-30",27.4967,27.6907,26.5036,26.5036,15400.0],["2002-07-31",26.5036,26.6898,26.1545,26.6122,13200.0],["2002-08-01",26.6122,26.6122,26.0458,26.0458,3600.0],["2002-08-02",26.1312,26.1312,25.7976,25.7976,3100.0],["2002-08-05",25.7277,25.9915,25.4562,25.9915,5200.0],["2002-08-06",25.9915,26.5657,25.5958,26.5269,8500.0],["2002-08-07",26.1855,26.5734,26.1855,26.1933,1500.0],["2002-08-08",26.1855,26.1855,25.4096,25.4096,17300.0],["2002-08-09",25.3476,25.7432,25.2234,25.2545,18000.0],["2002-08-12",25.2079,25.2157,24.9364,24.9364,1700.0],["2002-08-13",24.7812,24.8277,23.8579,23.8579,3500.0],["2002-08-14",23.8269,24.0519,23.47,23.5088,5200.0],["2002-08-15",23.5165,23.6562,23.3613,23.5786,9600.0],["2002-08-16",23.5398,23.5476,23.5398,23.5398,4400.0],["2002-08-19",23.5863,23.6639,23.5631,23.5863,8100.0],["2002-08-20",23.5786,23.5786,22.7717,22.7717,11300.0],["2002-08-21",22.7639,23.2993,22.6863,23.082,2100.0],["2002-08-22",23.276,23.276,22.9191,23.1907,1600.0],["2002-08-23",23.1596,23.1596,22.7329,22.7329,3400.0],["2002-08-26",22.7794,22.8182,22.3837,22.6941,2800.0],["2002-08-27",23.0355,23.0355,21.926,21.9337,5000.0],["2002-08-28",22.1277,22.1277,21.4527,21.4527,18500.0],["2002-08-29",21.4139,21.5303,20.0562,20.2424,21000.0],["2002-08-30",20.1415,20.5527,19.707,20.0174,19400.0],["2002-09-03",19.9708,20.0639,18.6286,19.2027,17800.0],["2002-09-04",19.2415,19.2415,18.1165,19.1639,8700.0],["2002-09-05",19.3346,20.6225,19.1251,19.5441,14000.0],["2002-09-06",19.2803,19.6527,17.9225,18.0854,33700.0],["2002-09-09",18.3492,18.4268,17.9225,17.9225,20700.0],["2002-09-10",17.9303,18.6053,17.9303,18.582,10100.0],["2002-09-11",18.5665,18.6751,18.5587,18.6751,5800.0],["2002-09-12",18.6674,18.7992,18.6208,18.7992,2300.0],["2002-09-13",18.6208,18.8303,18.6208,18.8303,1400.0],["2002-09-16",18.6208,18.8613,18.5432,18.7372,8000.0],["2002-09-17",18.6984,18.6984,18.5665,18.6208,3600.0],["2002-09-18",18.5432,18.5432,18.0389,18.4967,2700.0],["2002-09-19",17.9613,18.2329,17.5811,17.5811,17100.0],["2002-09-20",18.8846,18.9622,17.7674,17.938,13800.0],["2002-09-23",17.7673,17.9225,17.0691,17.3096,25000.0],["2002-09-24",17.8061,17.8061,16.9217,16.9217,8100.0],["2002-09-25",16.9061,16.9061,15.5173,15.6337,36200.0],["2002-09-26",15.8665,16.4096,15.8665,16.2156,10700.0],["2002-09-27",16.3242,16.3242,15.6337,15.6337,2800.0],["2002-09-30",15.4785,15.8742,15.4397,15.5173,3100.0],["2002-10-01",15.7113,15.7113,14.7415,15.1992,11000.0],["2002-10-02",15.0441,15.0518,14.8268,15.0518,3500.0],["2002-10-03",15.1682,15.1682,14.8578,14.8656,11800.0],["2002-10-04",15.0828,15.1294,14.9122,14.9354,2000.0],["2002-10-07",14.9044,15.2225,14.6639,14.6639,1700.0],["2002-10-08",14.7415,15.4397,14.5475,14.5475,29600.0],["2002-10-09",14.2371,14.2992,13.7716,13.8027,16100.0],["2002-10-10",13.8104,14.1984,12.8018,13.4147,41300.0],["2002-10-11",13.2208,13.5777,13.2208,13.5466,25600.0],["2002-10-14",13.469,13.5389,13.1897,13.5389,7600.0],["2002-10-15",13.6009,14.1984,13.5854,14.1984,8300.0],["2002-10-16",14.4854,15.5561,14.3535,15.5173,10400.0],["2002-10-17",15.5561,19.032,15.5173,18.7605,27200.0],["2002-10-18",18.5432,18.8923,17.8682,18.8923,2000.0],["2002-10-21",17.9148,18.6208,17.9148,18.6208,3700.0],["2002-10-22",18.6286,19.3967,18.6286,18.8613,14200.0],["2002-10-23",18.6286,19.1794,18.163,19.1794,6900.0],["2002-10-24",19.2725,19.3967,19.226,19.3113,3500.0],["2002-10-25",19.1174,21.4062,19.1174,21.1812,26600.0],["2002-10-28",21.1889,21.1889,20.9484,21.0725,7900.0],["2002-10-29",20.9484,20.9872,20.3898,20.5605,9800.0],["2002-10-30",20.2889,20.4518,20.1725,20.4363,10600.0],["2002-10-31",20.3975,20.4441,20.0949,20.4441,2200.0],["2002-11-01",20.4751,21.445,20.3355,20.8708,11000.0],["2002-11-04",20.3743,20.3743,18.8924,19.3191,33000.0],["2002-11-05",19.3191,19.3967,18.0001,19.1561,20000.0],["2002-11-06",19.3424,19.5906,19.3424,19.4432,2600.0],["2002-11-07",19.0087,19.3811,18.9001,19.1484,12500.0],["2002-11-08",19.3967,19.3967,19.0165,19.3036,3900.0],["2002-11-11",19.063,19.3424,19.032,19.032,700.0],["2002-11-12",19.1561,19.3501,19.1018,19.1717,1200.0],["2002-11-13",19.2415,19.2415,19.0398,19.0863,2700.0],["2002-11-14",19.0941,19.2027,18.4734,19.1949,3800.0],["2002-11-15",19.0553,19.3656,18.357,18.9544,5900.0],["2002-11-18",19.3811,19.3811,18.6208,18.7139,8200.0],["2002-11-19",19.2027,19.2027,18.6984,18.8148,5500.0],["2002-11-20",19.2725,19.3889,19.0242,19.3268,6400.0],["2002-11-21",19.3967,19.3967,19.0941,19.1639,4800.0],["2002-11-22",19.3113,19.3424,19.3113,19.3424,3000.0],["2002-11-25",19.3967,19.4044,19.0863,19.0863,6500.0],["2002-11-26",18.5975,18.5975,18.4656,18.4656,2400.0],["2002-11-27",18.4579,18.9544,18.1165,18.7449,6100.0],["2002-11-29",18.7449,19.7846,18.6286,18.6286,4300.0],["2002-12-02",19.2182,19.226,18.4268,18.7837,2700.0],["2002-12-03",18.4268,18.7217,18.4268,18.7217,900.0],["2002-12-04",18.6208,18.7449,18.2329,18.4656,28200.0],["2002-12-05",18.5044,18.6829,18.5044,18.5044,10100.0],["2002-12-06",18.4656,18.7217,18.4656,18.6053,1300.0],["2002-12-09",18.5898,18.5898,18.3105,18.3105,13600.0],["2002-12-10",18.0777,18.7992,17.7363,18.0311,3900.0],["2002-12-11",17.7906,17.9846,17.4958,17.7906,2500.0],["2002-12-12",17.7751,17.7751,16.9527,17.0303,43200.0],["2002-12-13",16.9139,17.0691,16.4096,16.4096,12000.0],["2002-12-16",16.4173,16.4716,16.0449,16.4716,7500.0],["2002-12-17",16.2932,16.4251,16.2156,16.2156,17900.0],["2002-12-18",16.3087,16.3087,16.0992,16.0992,10800.0],["2002-12-19",16.3087,16.3398,16.0992,16.3398,15700.0],["2002-12-20",16.0915,16.6734,16.0915,16.6656,6200.0],["2002-12-23",16.2932,16.8208,16.0992,16.8208,17000.0],["2002-12-24",16.6966,16.7742,16.6966,16.7742,400.0],["2002-12-26",16.2156,17.2087,16.2156,16.301,1200.0],["2002-12-27",16.4639,16.8441,16.4484,16.4484,2300.0],["2002-12-30",16.4484,16.8053,16.2932,16.8053,5400.0],["2002-12-31",16.3087,19.5441,16.3087,17.7751,37900.0],["2003-01-02",18.6363,18.6363,16.9139,17.3561,27000.0],["2003-01-03",17.9148,17.9148,16.8208,16.8363,3000.0],["2003-01-06",16.813,16.8829,14.4699,14.5475,43100.0],["2003-01-07",14.8966,14.8966,14.0742,14.2216,20300.0],["2003-01-08",13.9966,14.4311,13.9966,14.2527,13000.0],["2003-01-09",14.3691,14.6639,14.2604,14.5242,6300.0],["2003-01-10",14.7415,14.7415,14.2372,14.2372,16200.0],["2003-01-13",14.2372,14.7104,14.082,14.338,5900.0],["2003-01-14",14.7415,14.9354,14.1285,14.2682,3000.0],["2003-01-15",14.113,14.5475,14.082,14.1363,3600.0],["2003-01-16",14.082,14.2139,14.0432,14.0432,3100.0],["2003-01-17",14.2061,14.2527,13.919,13.9811,5200.0],["2003-01-21",13.8958,14.1906,13.7561,14.1906,5300.0],["2003-01-22",14.2449,14.2837,13.9268,13.9268,13700.0],["2003-01-23",13.9656,14.0277,13.7328,13.7716,4000.0],["2003-01-24",13.694,13.694,12.8794,13.0346,10800.0],["2003-01-27",12.957,13.1897,12.957,13.182,9600.0],["2003-01-28",13.0346,13.1897,12.8406,13.1897,8700.0],["2003-01-29",12.8639,12.9182,12.763,12.9182,15400.0],["2003-01-30",12.9182,12.9182,12.6854,12.7009,27200.0],["2003-01-31",12.6854,12.763,12.4914,12.6156,12800.0],["2003-02-03",12.6078,12.7242,12.3208,12.4139,15700.0],["2003-02-04",12.4139,12.4139,12.1423,12.2277,19600.0],["2003-02-05",12.2897,12.4061,12.057,12.3363,14400.0],["2003-02-06",12.1113,12.4837,12.1113,12.4294,13400.0],["2003-02-07",12.3208,12.3363,12.0725,12.1035,13500.0],["2003-02-10",12.2897,12.2897,11.7699,11.8785,12600.0],["2003-02-11",11.7699,12.0104,11.7699,12.0104,9000.0],["2003-02-12",12.1268,12.1268,11.832,11.9173,5300.0],["2003-02-13",11.8708,11.9406,11.8552,11.9018,2600.0],["2003-02-14",12.0104,12.0104,11.9949,11.9949,200.0],["2003-02-18",12.0259,12.7087,12.0259,12.6078,2500.0],["2003-02-19",12.5535,12.6466,12.5535,12.569,3700.0],["2003-02-20",12.5613,12.5846,12.5613,12.569,5700.0],["2003-02-21",12.6156,12.8716,12.6156,12.8328,7100.0],["2003-02-24",12.6156,12.6699,12.4527,12.4837,8000.0],["2003-02-25",12.4216,12.4682,12.4139,12.4216,4700.0],["2003-02-26",12.4604,12.4604,12.2199,12.2199,400.0],["2003-02-27",12.2975,12.3596,12.2509,12.3363,5400.0],["2003-02-28",12.282,12.6233,12.282,12.313,6500.0],["2003-03-03",12.3052,12.4914,12.0647,12.2199,5100.0],["2003-03-04",12.2199,12.2199,12.1035,12.1423,2100.0],["2003-03-05",12.4216,12.7242,12.282,12.2975,8000.0],["2003-03-06",12.1811,12.2975,12.1811,12.1966,1200.0],["2003-03-07",12.1656,12.2975,12.1423,12.1423,6500.0],["2003-03-10",12.1035,12.2432,12.1035,12.2044,2100.0],["2003-03-11",12.0414,12.2121,12.0337,12.2121,1800.0],["2003-03-12",12.0414,12.1656,12.0259,12.0647,18100.0],["2003-03-13",12.0414,12.1035,12.0414,12.0414,2300.0],["2003-03-14",12.1035,12.1423,12.0414,12.0802,2500.0],["2003-03-17",12.0647,12.1578,11.9871,12.1346,5700.0],["2003-03-18",11.9794,12.1423,11.9251,11.9251,5800.0],["2003-03-19",11.9251,11.9561,11.832,11.9561,10700.0],["2003-03-20",11.8009,11.9716,11.444,11.5604,19500.0],["2003-03-21",11.6613,12.119,11.5604,11.638,17700.0],["2003-03-24",11.5604,11.7544,11.5216,11.7156,16600.0],["2003-03-25",11.638,11.8242,11.638,11.7621,18200.0],["2003-03-26",11.7854,12.0182,11.7854,12.0182,12000.0],["2003-03-27",11.7699,11.8708,11.6845,11.8475,15200.0],["2003-03-28",11.8087,11.9483,11.0561,11.5992,20300.0],["2003-03-31",12.0647,12.344,11.5527,11.5527,21200.0],["2003-04-01",11.5759,11.7621,11.5759,11.7389,19200.0],["2003-04-02",11.5759,11.894,11.5216,11.8863,20300.0],["2003-04-03",12.3208,12.3208,11.9483,12.2121,8200.0],["2003-04-04",12.4527,13.1354,12.4527,12.8794,11300.0],["2003-04-07",12.8871,12.8871,12.2354,12.4837,4400.0],["2003-04-08",12.6233,12.6621,12.2587,12.3285,6900.0],["2003-04-09",12.3363,12.763,12.3363,12.4294,7200.0],["2003-04-10",12.6466,12.6466,12.0492,12.3208,700.0],["2003-04-11",12.0647,12.2277,12.0414,12.0647,2400.0],["2003-04-14",12.0492,12.1578,11.894,11.894,25800.0],["2003-04-15",11.894,12.6389,11.832,12.6389,7500.0],["2003-04-16",12.4139,12.7242,12.4139,12.4837,3500.0],["2003-04-17",12.6389,12.9337,12.3518,12.3518,2900.0],["2003-04-21",12.2199,12.282,12.2199,12.282,400.0],["2003-04-22",12.4139,12.5613,12.4139,12.4527,400.0],["2003-04-23",12.4139,12.9027,12.4139,12.507,2500.0],["2003-04-24",12.4915,12.6001,12.4915,12.4992,1700.0],["2003-04-25",12.4915,12.507,12.4915,12.4915,500.0],["2003-04-28",12.3906,12.5302,12.3052,12.4527,2900.0],["2003-04-29",12.2665,12.3828,12.2121,12.2121,7100.0],["2003-04-30",12.2354,12.2975,12.1346,12.2975,700.0],["2003-05-01",12.1811,12.3208,12.1346,12.1578,17800.0],["2003-05-02",12.2044,13.663,12.1656,13.6397,7200.0],["2003-05-05",13.5234,13.7251,13.5156,13.5156,400.0],["2003-05-06",13.4458,13.6397,13.4458,13.632,9400.0],["2003-05-07",13.2596,13.2673,11.9561,12.1113,23800.0],["2003-05-08",12.1423,12.4759,12.1113,12.2665,6800.0],["2003-05-09",12.5147,12.5147,12.1423,12.3751,3200.0],["2003-05-12",12.2509,12.4139,12.2509,12.4139,2800.0],["2003-05-13",12.4139,12.4139,11.9483,12.0958,4200.0],["2003-05-14",12.1035,12.1035,11.9561,11.9561,1500.0],["2003-05-15",11.894,12.7708,11.894,12.5225,16600.0],["2003-05-16",12.8949,12.9027,11.9639,12.0492,11700.0],["2003-05-19",12.0027,12.0027,12.0027,12.0027,800.0],["2003-05-20",12.0027,12.1423,12.0027,12.0802,8500.0],["2003-05-21",12.1346,12.1423,11.9871,12.1346,2100.0],["2003-05-22",12.1423,12.1423,11.7621,12.0647,16300.0],["2003-05-23",12.1035,12.1423,11.9096,12.1423,3100.0],["2003-05-27",11.8475,12.0259,11.8087,11.9871,1400.0],["2003-05-28",11.8009,12.1035,11.8009,12.0182,4600.0],["2003-05-29",12.0259,12.1035,11.8863,11.9639,3600.0],["2003-05-30",12.057,12.057,11.8242,11.8397,9600.0],["2003-06-02",11.832,12.0259,11.8009,11.8009,9400.0],["2003-06-03",11.8009,11.8009,11.444,11.4828,8500.0],["2003-06-04",12.0104,12.0104,11.413,11.5294,8600.0],["2003-06-05",11.4828,11.6302,11.4828,11.6302,4500.0],["2003-06-06",11.4285,11.638,10.4664,10.7225,49600.0],["2003-06-09",10.8544,10.8544,10.1328,10.3966,22900.0],["2003-06-10",10.3966,10.482,10.2802,10.482,22400.0],["2003-06-11",10.319,10.5208,10.0863,10.3578,33200.0],["2003-06-12",10.1639,10.3656,10.0863,10.288,19400.0],["2003-06-13",10.319,10.319,9.7061,9.7371,47600.0],["2003-06-16",9.4966,9.7759,9.4966,9.7682,12300.0],["2003-06-17",9.8923,10.3035,9.5432,10.2492,23100.0],["2003-06-18",10.4742,10.5518,10.2647,10.4044,17500.0],["2003-06-19",10.6526,11.3742,10.513,10.8544,17700.0],["2003-06-20",10.3656,11.0173,10.3656,10.9708,10700.0],["2003-06-23",10.8621,10.8621,9.5432,10.3966,26200.0],["2003-06-24",10.3966,11.0173,10.3966,10.8078,11900.0],["2003-06-25",11.0561,11.0561,10.2414,10.6294,12000.0],["2003-06-26",10.6682,11.0173,10.544,10.5518,7000.0],["2003-06-27",10.932,11.1337,10.544,10.8699,45100.0],["2003-06-30",10.8621,10.8621,10.0009,10.0009,179300.0],["2003-07-01",10.4742,10.6449,10.0863,10.5906,42400.0],["2003-07-02",10.6526,10.6526,10.2802,10.3268,22400.0],["2003-07-03",10.3578,10.3966,10.1716,10.3966,20700.0],["2003-07-07",10.707,10.707,10.1639,10.6216,11100.0],["2003-07-08",10.6139,10.8001,10.257,10.5518,7900.0],["2003-07-09",10.5906,10.5906,10.3345,10.4664,8300.0],["2003-07-10",10.3656,11.638,10.3268,10.5673,59000.0],["2003-07-11",10.9242,10.932,10.3345,10.4044,13200.0],["2003-07-14",10.2026,10.2647,9.9311,10.0087,35400.0],["2003-07-15",10.1328,10.1328,10.0087,10.0397,7900.0],["2003-07-16",10.1794,10.544,9.8923,10.1561,9900.0],["2003-07-17",9.8923,9.9311,9.8923,9.8923,1600.0],["2003-07-18",9.6983,9.6983,9.4966,9.6828,4700.0],["2003-07-21",9.613,9.613,9.194,9.4578,19000.0],["2003-07-22",9.3337,9.3337,9.0776,9.1164,19500.0],["2003-07-23",9.0854,9.5121,9.0854,9.2173,11500.0],["2003-07-24",9.3647,10.0863,9.163,9.163,4100.0],["2003-07-25",9.194,9.5044,9.194,9.5044,7500.0],["2003-07-28",9.7837,9.9311,9.3104,9.3104,11200.0],["2003-07-29",9.2949,9.7371,9.2095,9.2095,8200.0],["2003-07-30",9.1242,9.6906,8.7751,8.9302,39400.0],["2003-07-31",8.8138,8.8449,8.3561,8.6897,7200.0],["2003-08-01",8.5423,8.5423,8.3794,8.4337,7500.0],["2003-08-04",8.3794,8.3794,7.7587,7.9992,19900.0],["2003-08-05",7.7742,7.9992,7.7742,7.8828,21800.0],["2003-08-06",6.975,7.4095,6.975,7.3707,20900.0],["2003-08-07",7.2621,7.3319,7.1457,7.169,19100.0],["2003-08-08",7.2544,7.4716,7.2544,7.2699,4000.0],["2003-08-11",7.4871,7.4949,7.0604,7.0759,37300.0],["2003-08-12",7.3475,7.3475,7.0759,7.2854,77400.0],["2003-08-13",7.7044,7.8595,7.6345,7.7587,27000.0],["2003-08-14",7.875,7.875,7.7587,7.7587,10200.0],["2003-08-15",7.875,8.069,7.7587,8.0302,7100.0],["2003-08-18",8.1078,8.1078,7.9138,7.9138,8000.0],["2003-08-19",8.0147,8.0147,7.8052,7.8828,8900.0],["2003-08-20",7.7587,7.875,7.6811,7.7587,4100.0],["2003-08-21",7.7587,7.7975,7.7587,7.7587,5400.0],["2003-08-22",7.7587,7.7664,7.7199,7.7587,19200.0],["2003-08-25",7.7587,7.7587,7.4173,7.5259,7400.0],["2003-08-26",7.4173,7.6345,7.3707,7.6345,6700.0],["2003-08-27",7.1923,7.363,7.0604,7.2311,10700.0],["2003-08-28",7.2466,7.4095,7.2233,7.4095,8000.0],["2003-08-29",7.4483,8.5035,7.4483,7.8363,14400.0],["2003-09-02",7.8363,8.2397,7.8363,8.1466,21000.0],["2003-09-03",8.1854,8.4725,8.069,8.3716,19600.0],["2003-09-04",8.4104,8.4104,8.2319,8.2319,4100.0],["2003-09-05",8.2087,8.4104,7.8363,8.3095,39700.0],["2003-09-08",8.3638,8.3949,8.2707,8.3406,10900.0],["2003-09-09",8.2164,8.3716,8.1466,8.1466,5500.0],["2003-09-10",7.8518,8.1078,7.8518,8.038,9300.0],["2003-09-11",8.0613,8.1388,8.0069,8.1311,10000.0],["2003-09-12",8.038,8.1233,6.6181,6.7578,212000.0],["2003-09-15",7.0837,7.0837,6.3621,6.4242,253900.0],["2003-09-16",6.5949,6.5949,6.1526,6.2069,170200.0],["2003-09-17",6.1681,6.3854,5.8656,5.8656,154600.0],["2003-09-18",5.8733,6.0906,5.2371,5.4311,427200.0],["2003-09-19",5.4388,6.013,5.4388,5.8268,125400.0],["2003-09-22",5.9354,5.9354,5.594,5.6638,37300.0],["2003-09-23",5.7026,5.7802,5.6638,5.7104,30700.0],["2003-09-24",5.7802,5.7802,5.6405,5.6716,20300.0],["2003-09-25",5.6328,5.6716,5.4311,5.5474,34100.0],["2003-09-26",5.5009,5.5862,5.1983,5.369,50800.0],["2003-09-29",5.4621,5.4776,5.1983,5.4155,21100.0],["2003-09-30",5.369,5.369,4.9733,5.0431,90200.0],["2003-10-01",4.9811,5.4155,4.9733,4.9811,48300.0],["2003-10-02",5.1828,5.1828,4.9423,4.9423,34500.0],["2003-10-03",4.9423,5.113,4.9423,5.0431,26400.0],["2003-10-06",4.9811,5.0897,4.95,4.9655,22900.0],["2003-10-07",4.95,5.0354,4.9423,4.9423,7100.0],["2003-10-08",5.0742,5.0742,4.9423,5.0199,4000.0],["2003-10-09",5.0431,5.4155,5.0431,5.175,31200.0],["2003-10-10",5.3224,5.3224,4.4612,4.5543,128300.0],["2003-10-13",4.5854,4.7483,4.5078,4.6552,175900.0],["2003-10-14",4.7871,5.2216,4.7328,5.0897,141200.0],["2003-10-15",5.1983,5.369,5.1983,5.3224,30800.0],["2003-10-16",5.338,5.5009,5.2216,5.4388,26600.0],["2003-10-17",5.4543,5.4543,5.2837,5.3923,16900.0],["2003-10-20",5.5785,5.7337,5.4078,5.7337,38000.0],["2003-10-21",5.8888,6.013,5.8888,5.8966,61800.0],["2003-10-22",5.819,5.9974,5.338,5.4699,82200.0],["2003-10-23",5.8035,5.9742,5.5862,5.8578,195300.0],["2003-10-24",6.0518,6.0518,5.819,5.9354,28800.0],["2003-10-27",5.8268,6.1759,5.7414,5.7414,47300.0],["2003-10-28",5.9354,5.9742,5.7414,5.8888,31700.0],["2003-10-29",5.8656,5.8656,5.7492,5.819,22600.0],["2003-10-30",5.8268,6.013,5.7026,5.9043,23300.0],["2003-10-31",5.9354,5.9742,5.8966,5.9664,23100.0],["2003-11-03",6.3156,6.8276,6.1681,6.5173,144900.0],["2003-11-04",6.5483,7.1225,6.5173,7.0138,135400.0],["2003-11-05",7.1302,7.1768,6.7733,6.9052,79700.0],["2003-11-06",6.8897,7.0992,6.8664,7.0914,125400.0],["2003-11-07",6.9052,7.1923,6.9052,7.1612,74300.0],["2003-11-10",6.0828,6.6337,5.7337,6.4707,291000.0],["2003-11-11",6.3931,6.3931,5.8345,5.9043,128900.0],["2003-11-12",5.7026,6.0362,5.6949,5.9276,56100.0],["2003-11-13",5.9509,6.0983,5.6949,5.7026,26800.0],["2003-11-14",5.6561,5.6949,5.6173,5.6328,35600.0],["2003-11-17",5.625,6.0207,5.5087,5.5862,22600.0],["2003-11-18",5.8733,6.4552,5.0431,5.2992,79900.0],["2003-11-19",5.7647,5.7802,5.2216,5.2914,18400.0],["2003-11-20",5.2449,5.5397,5.2449,5.4233,15200.0],["2003-11-21",5.4311,5.4311,5.2371,5.4233,6600.0],["2003-11-24",5.2992,5.5087,5.2992,5.3923,18100.0],["2003-11-25",5.3923,5.3923,5.2371,5.3147,24000.0],["2003-11-26",5.2759,5.2759,5.2138,5.2759,12700.0],["2003-11-28",5.3923,5.3923,5.2681,5.2759,33900.0],["2003-12-01",5.369,5.369,5.1983,5.2371,18000.0],["2003-12-02",5.2061,5.2293,5.1595,5.1983,43400.0],["2003-12-03",5.1595,5.1983,4.8492,4.8802,43700.0],["2003-12-04",4.8336,4.8957,4.7328,4.7483,25600.0],["2003-12-05",4.7716,4.8259,4.4767,4.4923,138200.0],["2003-12-08",4.6474,5.0974,4.5388,5.0664,137500.0],["2003-12-09",5.2526,5.4233,5.1207,5.2914,110200.0],["2003-12-10",5.1207,5.2759,4.888,4.95,75500.0],["2003-12-11",4.8492,5.0587,4.8492,4.9888,25000.0],["2003-12-12",5.0431,5.0431,4.8569,4.9966,54700.0],["2003-12-15",4.9112,5.0587,4.8647,4.8647,20700.0],["2003-12-16",4.8569,4.9268,4.7328,4.7638,156700.0],["2003-12-17",4.6862,4.9112,4.2595,4.2673,220100.0],["2003-12-18",4.3061,4.3914,4.213,4.275,192500.0],["2003-12-19",4.2673,4.4224,4.1121,4.2285,77100.0],["2003-12-22",4.2673,4.3216,4.2052,4.2517,222800.0],["2003-12-23",4.2362,4.9268,4.2362,4.6164,104900.0],["2003-12-24",4.7328,4.7328,4.6552,4.663,20700.0],["2003-12-26",4.6862,4.95,4.5078,4.5078,70800.0],["2003-12-29",4.725,4.725,4.469,4.5776,62800.0],["2003-12-30",4.5466,4.6397,4.4535,4.6086,83900.0],["2003-12-31",4.5,4.8647,4.5,4.8569,67800.0],["2004-01-02",4.95,5.0043,4.8569,4.8957,61300.0],["2004-01-05",4.9811,5.0431,4.8957,5.0121,58300.0],["2004-01-06",4.9655,5.0121,4.6707,4.694,67600.0],["2004-01-07",4.8414,4.8414,4.6552,4.8414,42600.0],["2004-01-08",4.8414,4.8414,4.6707,4.6707,16900.0],["2004-01-09",4.7716,4.7716,4.6785,4.7018,24500.0],["2004-01-12",4.8336,4.8336,4.6862,4.694,20200.0],["2004-01-13",4.7716,4.8492,4.6785,4.7173,36400.0],["2004-01-14",4.8414,4.9578,4.694,4.9268,48300.0],["2004-01-15",4.7561,5.0431,4.6164,4.95,113600.0],["2004-01-16",4.8492,4.95,4.8492,4.888,28800.0],["2004-01-20",5.0354,5.0354,4.8104,4.9112,33000.0],["2004-01-21",4.9112,4.9112,4.8181,4.8492,14500.0],["2004-01-22",4.6862,4.9112,4.6862,4.8647,7300.0],["2004-01-23",4.888,4.9811,4.7483,4.9655,23400.0],["2004-01-26",4.9655,5.0354,4.8104,4.8492,18900.0],["2004-01-27",4.9655,5.0354,4.7716,4.919,24800.0],["2004-01-28",4.8569,4.9655,4.7561,4.8492,19600.0],["2004-01-29",4.8104,4.919,4.8104,4.8414,24200.0],["2004-01-30",4.7638,4.8414,4.7638,4.8026,11300.0],["2004-02-02",4.7018,4.7949,4.7018,4.7405,18000.0],["2004-02-03",4.7018,4.7405,4.6164,4.6242,23700.0],["2004-02-04",4.6242,4.7018,4.6242,4.6552,42900.0],["2004-02-05",4.6242,4.7793,4.5078,4.6164,112300.0],["2004-02-06",4.4535,4.7561,4.4535,4.7328,10400.0],["2004-02-09",4.6086,4.8181,4.6009,4.7793,10300.0],["2004-02-10",4.663,4.8104,4.663,4.7949,5100.0],["2004-02-11",4.8492,4.9345,4.8414,4.919,31000.0],["2004-02-12",4.8414,4.9268,4.7638,4.8492,10100.0],["2004-02-13",4.7793,4.888,4.7793,4.8802,19900.0],["2004-02-17",4.8026,4.888,4.7793,4.8492,27900.0],["2004-02-18",4.888,5.1673,4.8802,5.0276,37400.0],["2004-02-19",5.0509,5.0509,4.9035,4.9888,5000.0],["2004-02-20",4.9888,5.0043,4.95,4.95,12400.0],["2004-02-23",5.0276,5.0276,4.95,4.9888,15500.0],["2004-02-24",5.0276,5.1828,4.9811,5.1518,33600.0],["2004-02-25",5.2293,5.5164,5.1983,5.3768,35100.0],["2004-02-26",5.5242,5.6405,5.3923,5.5785,28700.0],["2004-02-27",5.5862,5.6095,5.4311,5.4699,43300.0],["2004-03-01",5.4699,5.5087,5.4311,5.5087,39200.0],["2004-03-02",5.338,5.5474,5.338,5.5087,75300.0],["2004-03-03",5.3147,5.625,5.2837,5.4311,83600.0],["2004-03-04",5.4233,5.5242,5.4233,5.4233,18800.0],["2004-03-05",5.4233,5.4931,5.338,5.4699,12300.0],["2004-03-08",5.4311,5.7724,5.4311,5.4543,11100.0],["2004-03-09",5.5087,5.5474,5.4466,5.5474,8000.0],["2004-03-10",5.6716,5.6716,5.4311,5.4931,11600.0],["2004-03-11",4.9966,5.5087,4.9966,5.4699,17800.0],["2004-03-12",5.4699,5.4699,5.3069,5.3147,16000.0],["2004-03-15",5.3845,5.3923,5.1983,5.2061,18400.0],["2004-03-16",5.0974,5.0974,4.7871,4.888,24000.0],["2004-03-17",4.95,5.0354,4.9112,4.9888,7100.0],["2004-03-18",5.0819,5.0819,4.9345,4.9966,4300.0],["2004-03-19",4.8647,5.0354,4.5,4.6319,44200.0],["2004-03-22",4.6319,4.7173,4.5776,4.6552,21600.0],["2004-03-23",4.6552,4.919,4.6552,4.888,8900.0],["2004-03-24",4.8181,5.1052,4.8181,5.1052,5500.0],["2004-03-25",5.113,5.2061,5.0276,5.1828,5400.0],["2004-03-26",5.1518,5.1828,5.1052,5.144,2100.0],["2004-03-29",5.1207,5.2061,5.1052,5.1828,3300.0],["2004-03-30",5.1983,5.1983,5.1673,5.1673,4100.0],["2004-03-31",5.1595,5.1983,5.1595,5.1828,11200.0],["2004-04-01",5.1828,5.2061,5.113,5.1595,4000.0],["2004-04-02",5.1595,5.2061,5.0897,5.2061,7900.0],["2004-04-05",5.0897,5.1983,5.0819,5.1983,7200.0],["2004-04-06",5.1207,5.2061,5.0974,5.2061,2800.0],["2004-04-07",5.1285,5.1983,4.9888,5.1983,6400.0],["2004-04-08",4.8724,5.2293,4.8259,5.1905,11800.0],["2004-04-12",5.1595,5.1595,5.0431,5.0509,10900.0],["2004-04-13",4.9811,5.0431,4.9811,4.9966,2000.0],["2004-04-14",4.7871,5.2371,4.7871,5.2371,3500.0],["2004-04-15",5.1595,5.175,5.1362,5.1362,3300.0],["2004-04-16",4.9888,5.1052,4.9888,5.0586,1300.0],["2004-04-19",5.0043,5.2138,4.9888,5.2138,6300.0],["2004-04-20",5.1595,5.2837,5.0974,5.2759,1500.0],["2004-04-21",5.2914,5.3147,5.144,5.3069,8200.0],["2004-04-22",5.3147,5.4155,5.2759,5.3535,15000.0],["2004-04-23",5.2759,5.3768,5.2604,5.3612,18900.0],["2004-04-26",5.2759,5.2992,5.0431,5.1905,19400.0],["2004-04-27",5.2759,5.2759,5.0897,5.113,1500.0],["2004-04-28",5.0121,5.0431,4.9733,4.9733,12800.0],["2004-04-29",4.9655,5.0431,4.8569,4.9966,21100.0],["2004-04-30",4.8492,5.0586,4.8492,4.8802,5900.0],["2004-05-03",4.8492,4.9811,4.5,4.8802,14700.0],["2004-05-04",4.7561,4.7716,4.7483,4.7483,6600.0],["2004-05-05",4.6474,4.8336,4.5931,4.7405,20100.0],["2004-05-06",4.7483,4.8414,4.694,4.8414,20000.0],["2004-05-07",4.8492,4.8802,4.8492,4.8802,200.0],["2004-05-10",4.7328,4.8647,4.5776,4.7638,11600.0],["2004-05-11",4.5233,4.7716,4.5233,4.7716,3700.0],["2004-05-12",4.6552,4.8802,4.6552,4.7561,7600.0],["2004-05-13",4.4768,4.8492,4.4768,4.6707,8300.0],["2004-05-14",4.7716,4.7716,4.6552,4.6552,1300.0],["2004-05-17",4.2983,4.6474,3.794,4.3836,42700.0],["2004-05-18",4.1819,4.3449,3.9569,4.1121,30800.0],["2004-05-19",4.1276,4.2362,4.0345,4.0345,19700.0],["2004-05-20",4.1897,4.1897,4.0578,4.0578,30100.0],["2004-05-21",4.0733,4.1121,3.9569,4.0578,10600.0],["2004-05-24",4.0345,4.0733,4.0035,4.05,24100.0],["2004-05-25",4.0423,4.0811,3.9724,3.9724,15500.0],["2004-05-26",3.9724,4.1509,3.8949,3.9724,35800.0],["2004-05-27",3.8871,4.1819,3.8871,4.1819,20500.0],["2004-05-28",3.8793,4.3836,3.8793,4.3836,13900.0],["2004-06-01",4.2595,4.2595,4.1974,4.2517,3700.0],["2004-06-02",4.1974,4.1974,4.0733,4.0811,1500.0],["2004-06-03",4.0112,4.0112,4.0112,4.0112,400.0],["2004-06-04",4.1509,4.2905,4.0966,4.1742,8100.0],["2004-06-07",4.1664,4.3836,4.1509,4.1664,17000.0],["2004-06-08",4.2983,4.3681,4.2595,4.2673,10800.0],["2004-06-09",4.3371,4.3371,4.2285,4.3371,2200.0],["2004-06-10",4.3216,4.4224,4.2905,4.3914,13900.0],["2004-06-14",4.3138,4.4612,4.2673,4.4535,7200.0],["2004-06-15",4.5,4.888,4.4612,4.888,21900.0],["2004-06-16",5.0819,5.1983,4.9655,4.9811,34800.0],["2004-06-17",5.0043,5.0043,4.7871,4.8492,23100.0],["2004-06-18",4.7871,4.8104,4.7871,4.7949,21000.0],["2004-06-21",4.7871,4.8104,4.694,4.694,20300.0],["2004-06-22",4.7018,4.7095,4.6009,4.6009,6900.0],["2004-06-23",4.694,4.694,4.6086,4.6164,2900.0],["2004-06-24",4.6552,4.7095,4.6397,4.7095,21600.0],["2004-06-25",4.7871,4.7871,4.6474,4.6552,11000.0],["2004-06-28",4.6707,4.6862,4.6552,4.6707,4900.0],["2004-06-29",4.663,4.7405,4.663,4.7405,4100.0],["2004-06-30",4.9423,4.9423,4.7638,4.8492,12300.0],["2004-07-01",4.7793,5.3069,4.7095,5.2061,63100.0],["2004-07-02",5.1983,5.5862,5.1983,5.5319,92400.0],["2004-07-06",5.5862,5.8423,5.4311,5.4776,50100.0],["2004-07-07",5.4311,5.6716,5.4311,5.5242,19900.0],["2004-07-08",5.5242,5.5242,5.1285,5.3069,50300.0],["2004-07-09",5.1207,5.4311,5.1207,5.4311,5500.0],["2004-07-12",5.4543,5.5009,5.3069,5.4776,15600.0],["2004-07-13",5.1828,5.7337,5.1828,5.5397,15100.0],["2004-07-14",5.5242,5.6716,5.5009,5.6716,7800.0],["2004-07-15",5.6638,5.85,5.5242,5.85,13800.0],["2004-07-16",5.9199,5.9199,5.5707,5.8578,35700.0],["2004-07-19",5.85,5.85,5.788,5.85,15500.0],["2004-07-20",5.7414,5.85,5.7414,5.788,5900.0],["2004-07-21",5.7647,5.7802,5.7492,5.7492,24100.0],["2004-07-22",5.8966,5.8966,5.7414,5.7569,15000.0],["2004-07-23",5.7569,5.7569,5.5707,5.5707,21900.0],["2004-07-26",5.6716,5.6716,5.5164,5.5319,11300.0],["2004-07-27",5.6871,5.6871,5.5319,5.5862,7500.0],["2004-07-28",5.5474,5.563,5.4776,5.4776,15700.0],["2004-07-29",5.4776,5.4854,5.4776,5.4776,2100.0],["2004-07-30",5.4776,5.5242,5.4776,5.4776,7800.0],["2004-08-02",5.5474,5.819,5.4776,5.7802,10900.0],["2004-08-03",6.1992,6.4164,5.7569,5.8423,24100.0],["2004-08-04",5.9276,6.044,5.7569,5.9742,17300.0],["2004-08-05",6.1293,6.3388,6.0052,6.013,28700.0],["2004-08-06",5.9509,6.013,5.819,5.8656,6600.0],["2004-08-09",5.9742,6.2069,5.9199,6.1759,21400.0],["2004-08-10",5.8268,6.3466,5.8268,6.3233,30600.0],["2004-08-11",6.2845,6.2845,6.1371,6.2147,16200.0],["2004-08-12",6.2302,6.4009,6.2224,6.4009,26800.0],["2004-08-13",6.4475,6.5949,6.3311,6.5173,19800.0],["2004-08-16",6.5871,6.9052,6.5173,6.8897,18400.0],["2004-08-17",6.8276,6.9362,6.5949,6.688,15200.0],["2004-08-18",6.2535,6.8199,5.9431,6.7811,39300.0],["2004-08-19",6.7888,6.944,6.7035,6.75,14300.0],["2004-08-20",6.6414,6.7888,6.6414,6.7888,4200.0],["2004-08-23",6.9207,6.9207,6.6026,6.7423,5700.0],["2004-08-24",6.9207,6.9207,6.7578,6.8199,11900.0],["2004-08-25",6.9362,6.9362,6.6026,6.7811,6300.0],["2004-08-26",6.7112,6.8664,6.7035,6.7966,15900.0],["2004-08-27",6.7345,6.8199,6.7345,6.7656,9600.0],["2004-08-30",6.7656,6.8354,6.7656,6.8354,8600.0],["2004-08-31",6.7268,6.8354,6.7268,6.7888,9500.0],["2004-09-01",6.7268,6.8043,6.7268,6.7733,20800.0],["2004-09-02",6.7733,6.7888,6.7268,6.7345,6200.0],["2004-09-03",6.7268,6.8276,6.7268,6.8276,2100.0],["2004-09-07",6.7268,6.7268,5.819,5.9587,73200.0],["2004-09-08",6.0595,6.0906,5.9974,6.0207,5800.0],["2004-09-09",6.0207,6.0207,5.625,5.8578,24900.0],["2004-09-10",5.8656,5.9587,5.8578,5.9276,22700.0],["2004-09-13",5.8733,5.9431,5.8578,5.8578,35900.0],["2004-09-14",5.8578,5.8656,5.8578,5.8578,64200.0],["2004-09-15",5.8578,5.8966,5.8578,5.8578,8500.0],["2004-09-16",5.8656,5.8811,5.8656,5.8656,3400.0],["2004-09-17",5.9587,5.9587,5.8578,5.8578,11900.0],["2004-09-20",5.8578,5.9199,5.8578,5.8656,6100.0],["2004-09-21",5.9587,5.9587,5.8656,5.8656,4100.0],["2004-09-22",5.8811,5.8811,5.5087,5.5862,32000.0],["2004-09-23",5.6716,5.7026,5.5707,5.6173,13700.0],["2004-09-24",5.5164,5.6095,5.5164,5.5785,27900.0],["2004-09-27",5.5087,5.6638,5.5087,5.5862,15600.0],["2004-09-28",5.5785,5.625,5.5785,5.594,8100.0],["2004-09-29",5.5707,5.5862,5.5474,5.5785,11900.0],["2004-09-30",5.625,5.8345,5.5552,5.7802,26300.0],["2004-10-01",5.6328,5.7259,5.6328,5.6561,8700.0],["2004-10-04",5.7414,5.7724,5.6638,5.6716,5500.0],["2004-10-05",5.7104,5.7259,5.6561,5.6561,6300.0],["2004-10-06",5.6328,5.8035,5.625,5.7414,5300.0],["2004-10-07",5.7414,5.7492,5.7259,5.7492,4200.0],["2004-10-08",5.6561,5.7724,5.6561,5.7647,2200.0],["2004-10-11",5.788,6.013,5.6561,6.013,32600.0],["2004-10-12",6.013,6.5095,6.013,6.4785,58600.0],["2004-10-13",6.3621,6.3621,6.2612,6.2612,6300.0],["2004-10-14",6.1526,6.2535,6.1526,6.2147,14900.0],["2004-10-15",6.2069,6.238,6.2069,6.238,7900.0],["2004-10-18",6.2225,6.2457,6.2069,6.2147,32000.0],["2004-10-19",6.2147,6.2302,6.2069,6.2069,30500.0],["2004-10-20",6.2069,6.2069,6.1681,6.1681,15100.0],["2004-10-21",5.819,6.1681,5.819,6.0518,32600.0],["2004-10-22",5.9897,6.075,5.9897,6.0362,9000.0],["2004-10-25",5.9897,6.013,5.9742,6.013,43600.0],["2004-10-26",6.0052,6.013,5.6328,5.85,20200.0],["2004-10-27",5.8345,6.013,5.8345,6.013,2800.0],["2004-10-28",5.8578,6.013,5.8578,5.9276,2900.0],["2004-10-29",6.0983,6.1759,5.9897,5.9897,1800.0],["2004-11-01",5.9276,6.1293,5.9276,6.0673,11700.0],["2004-11-02",6.3621,6.6026,6.1449,6.1526,89300.0],["2004-11-03",6.1681,6.2147,6.1681,6.1992,35700.0],["2004-11-04",6.1914,6.4474,6.1914,6.4009,38500.0],["2004-11-05",6.494,6.8664,6.3156,6.8431,16200.0],["2004-11-08",6.9285,6.9828,6.7888,6.8664,24500.0],["2004-11-09",7.2931,7.4871,6.975,7.2156,56200.0],["2004-11-10",7.2311,7.2699,7.0759,7.2156,38600.0],["2004-11-11",7.1612,7.169,6.9828,7.0992,38800.0],["2004-11-12",7.1612,7.2699,6.944,6.9595,27300.0],["2004-11-15",6.9052,6.9828,6.9052,6.913,9700.0],["2004-11-16",6.9052,7.0526,6.9052,6.975,35200.0],["2004-11-17",7.1225,7.1225,6.7112,6.8121,589900.0],["2004-11-18",6.8121,6.9673,6.8121,6.8975,23500.0],["2004-11-19",6.9207,6.9673,6.8664,6.9673,41400.0],["2004-11-22",6.5949,6.6337,6.0285,6.2457,90500.0],["2004-11-23",6.1293,6.4087,6.1293,6.2069,22000.0],["2004-11-24",6.1371,6.4862,6.0518,6.4862,19800.0],["2004-11-26",6.4397,6.4397,6.2923,6.2923,11900.0],["2004-11-29",6.1914,6.6104,6.1914,6.5406,25500.0],["2004-11-30",6.4707,6.525,6.1681,6.1681,24500.0],["2004-12-01",6.3156,6.3156,6.1914,6.1914,19200.0],["2004-12-02",6.1914,6.2768,6.1293,6.2302,21200.0],["2004-12-03",6.1061,6.2457,6.1061,6.1293,9000.0],["2004-12-06",6.238,6.238,5.7104,5.8112,49000.0],["2004-12-07",5.6638,5.8112,5.6638,5.6638,57400.0],["2004-12-08",5.563,6.0983,5.5474,5.819,36500.0],["2004-12-09",5.85,5.9043,5.7414,5.788,27600.0],["2004-12-10",5.85,5.9664,5.788,5.9664,13300.0],["2004-12-13",6.3,6.3,6.013,6.1837,16600.0],["2004-12-14",6.2069,6.3,6.1914,6.2612,31300.0],["2004-12-15",6.3,6.5173,6.2225,6.494,66700.0],["2004-12-16",6.5328,6.5328,6.4009,6.4785,17100.0],["2004-12-17",6.4707,6.494,6.4009,6.494,15500.0],["2004-12-20",6.5793,6.7345,6.4397,6.4785,57300.0],["2004-12-21",6.013,6.1216,5.7181,5.9199,76700.0],["2004-12-22",5.8345,6.075,5.7957,5.8345,18100.0],["2004-12-23",5.7181,5.819,5.7181,5.7802,18200.0],["2004-12-27",5.8345,5.8966,5.6716,5.7259,18900.0],["2004-12-28",5.7104,5.788,5.5862,5.7104,40200.0],["2004-12-29",5.6406,5.7259,5.625,5.7026,38300.0],["2004-12-30",5.7104,5.9897,5.625,5.9587,35200.0],["2004-12-31",5.9354,5.9897,5.8578,5.8656,18900.0],["2005-01-03",6.013,6.013,5.8268,5.8268,20800.0],["2005-01-04",5.8578,5.9276,5.6638,5.6793,41600.0],["2005-01-05",5.6638,5.8578,5.6638,5.788,12100.0],["2005-01-06",5.8112,5.819,5.7802,5.819,12200.0],["2005-01-07",5.7026,5.819,5.7026,5.819,11800.0],["2005-01-10",5.8268,5.8888,5.8268,5.8733,10400.0],["2005-01-11",5.9043,5.9587,5.8345,5.8578,35100.0],["2005-01-12",5.819,5.9819,5.819,5.9819,16100.0],["2005-01-13",5.8578,5.8966,5.8578,5.8656,16600.0],["2005-01-14",5.8578,5.9431,5.8578,5.8966,29900.0],["2005-01-18",6.013,6.013,5.8423,5.9354,49500.0],["2005-01-19",5.9121,5.9121,5.819,5.8345,81900.0],["2005-01-20",5.9587,5.9587,5.8112,5.8656,56000.0],["2005-01-21",5.8268,5.8578,5.819,5.819,31800.0],["2005-01-24",5.819,5.8656,5.7647,5.7724,31000.0],["2005-01-25",5.8811,6.013,5.8345,5.9043,21600.0],["2005-01-26",5.8345,5.8966,5.819,5.819,2300.0],["2005-01-27",5.8268,6.013,5.8112,5.8578,8500.0],["2005-01-28",5.7104,5.8112,5.7026,5.7026,21700.0],["2005-01-31",5.7026,5.7802,5.6949,5.7181,9900.0],["2005-02-01",6.1604,6.1759,5.7104,5.7104,33000.0],["2005-02-02",5.9276,5.9276,5.7104,5.7724,19600.0],["2005-02-03",5.8811,5.8811,5.7569,5.85,7900.0],["2005-02-04",5.8656,5.9199,5.85,5.9199,36200.0],["2005-02-07",5.7026,5.819,5.7026,5.7492,15300.0],["2005-02-08",5.7104,6.0518,5.7104,6.0518,59400.0],["2005-02-09",6.075,6.1061,5.8423,5.9587,11500.0],["2005-02-10",5.7026,6.044,5.7026,5.7802,6200.0],["2005-02-11",5.6328,6.0518,5.6328,5.8966,9800.0],["2005-02-14",6.1681,6.2768,6.013,6.0362,30000.0],["2005-02-15",6.1759,6.1759,6.0052,6.0595,41800.0],["2005-02-16",5.9199,6.0906,5.8268,5.9742,27500.0],["2005-02-17",5.9199,6.0906,5.9199,5.9587,14100.0],["2005-02-18",5.9431,6.0673,5.8966,5.9354,29900.0],["2005-02-22",5.8656,5.9043,5.819,5.8656,18000.0],["2005-02-23",5.819,5.9742,5.819,5.8966,11500.0],["2005-02-24",5.9199,5.9276,5.85,5.9276,6100.0],["2005-02-25",6.1837,6.1837,5.9354,5.9664,181300.0],["2005-02-28",5.8578,6.0906,5.8578,6.0906,35200.0],["2005-03-01",6.1604,6.1604,5.9509,5.9509,17400.0],["2005-03-02",5.85,6.0518,5.85,5.9742,12700.0],["2005-03-03",6.013,6.1293,5.8966,6.0052,31200.0],["2005-03-04",6.0285,6.0906,5.9819,5.9819,36900.0],["2005-03-07",5.9819,6.0906,5.9819,6.0673,25700.0],["2005-03-08",6.1371,6.1604,6.0052,6.0595,58800.0],["2005-03-09",6.0362,6.0518,6.013,6.044,15600.0],["2005-03-10",6.0362,6.0983,6.0207,6.0518,17500.0],["2005-03-11",6.0983,6.1293,6.0518,6.075,14700.0],["2005-03-14",6.1293,6.1604,6.0828,6.0906,4800.0],["2005-03-15",6.1526,6.1526,6.0828,6.0906,14200.0],["2005-03-16",6.0906,6.2069,6.013,6.1992,35100.0],["2005-03-17",6.2069,6.2224,6.1293,6.2069,17300.0],["2005-03-18",6.2069,6.2069,6.044,6.0673,76100.0],["2005-03-21",6.0518,6.1293,5.9354,5.9974,18300.0],["2005-03-22",6.0285,6.0285,5.9354,5.9354,9400.0],["2005-03-23",5.9354,6.1293,5.7802,5.7802,30200.0],["2005-03-24",5.8733,6.0207,5.8112,5.8578,2800.0],["2005-03-28",5.9664,5.9664,5.7802,5.8268,5300.0],["2005-03-29",5.8423,5.9121,5.8423,5.8656,5500.0],["2005-03-30",5.7957,5.8888,5.625,5.6793,24200.0],["2005-03-31",5.7259,5.7259,5.6561,5.6949,7300.0],["2005-04-01",6.013,6.013,5.625,5.7492,4600.0],["2005-04-04",5.7724,5.7957,5.7414,5.7647,15000.0],["2005-04-05",5.819,5.819,5.7026,5.7026,2500.0],["2005-04-06",5.7026,5.7724,5.625,5.7337,3100.0],["2005-04-07",5.819,5.9043,5.7724,5.819,11800.0],["2005-04-08",5.7492,5.7492,5.7492,5.7492,1800.0],["2005-04-11",5.7414,5.7957,5.7414,5.7957,4500.0],["2005-04-12",5.6561,5.7957,5.6561,5.7492,9300.0],["2005-04-13",5.85,5.85,5.6793,5.7802,6000.0],["2005-04-14",5.6561,5.6871,5.6405,5.6561,22300.0],["2005-04-15",5.6638,5.6638,5.3535,5.4,14100.0],["2005-04-18",5.4311,5.4311,4.888,5.0974,164600.0],["2005-04-19",5.0354,5.1828,4.9733,5.0354,27500.0],["2005-04-20",5.0819,5.6638,5.0819,5.3923,32000.0],["2005-04-21",5.5087,5.6173,5.4466,5.4699,12000.0],["2005-04-22",5.4388,5.4388,5.175,5.175,15300.0],["2005-04-25",5.2061,5.4155,5.0664,5.2138,12000.0],["2005-04-26",5.2526,5.2526,5.2526,5.2526,100.0],["2005-04-27",5.1595,5.2526,5.113,5.2371,9300.0],["2005-04-28",5.3535,5.3535,5.144,5.1673,9600.0],["2005-04-29",5.2992,5.3923,5.1673,5.2759,24500.0],["2005-05-02",5.4078,5.4078,5.144,5.1518,24700.0],["2005-05-03",5.1595,5.1983,5.0431,5.0431,33500.0],["2005-05-04",5.0974,5.8112,5.0043,5.0276,67900.0],["2005-05-05",4.95,5.1595,4.7405,5.144,46800.0],["2005-05-06",5.2371,5.5319,5.2371,5.4311,33300.0],["2005-05-09",5.3535,5.5474,5.3535,5.4388,25200.0],["2005-05-10",5.3612,5.5474,5.3535,5.4466,11700.0],["2005-05-11",5.3768,5.5087,5.2837,5.4621,39100.0],["2005-05-12",5.3535,5.3845,5.3535,5.3535,6600.0],["2005-05-13",5.1285,5.2604,5.1285,5.175,18600.0],["2005-05-16",5.2138,5.2526,5.0897,5.144,32800.0],["2005-05-17",5.2759,5.2759,5.0587,5.0974,28700.0],["2005-05-18",5.1052,5.2992,5.0742,5.144,14600.0],["2005-05-19",5.2216,5.2681,4.8259,5.0431,80000.0],["2005-05-20",5.0431,5.144,5.0431,5.1207,21300.0],["2005-05-23",5.0664,5.3069,5.0354,5.1595,46400.0],["2005-05-24",5.1595,5.3535,5.0276,5.3535,39100.0],["2005-05-25",5.2681,5.5087,5.2681,5.4311,12500.0],["2005-05-26",5.5087,5.5164,5.0897,5.3612,24700.0],["2005-05-27",5.3612,5.3612,5.2449,5.338,15200.0],["2005-05-31",5.4543,5.5474,5.3302,5.4311,26000.0],["2005-06-01",5.0586,5.5087,5.0586,5.4543,24200.0],["2005-06-02",5.4854,5.5862,5.4388,5.4854,11000.0],["2005-06-03",5.4699,5.594,5.4699,5.5785,19400.0],["2005-06-06",5.6561,5.7414,5.6095,5.7181,4400.0],["2005-06-07",5.6638,5.85,5.5862,5.7492,35900.0],["2005-06-08",5.8035,5.8035,5.7104,5.7104,8600.0],["2005-06-09",5.7569,5.7647,5.7259,5.7492,25000.0],["2005-06-10",6.3156,6.3156,6.0518,6.0518,71200.0],["2005-06-13",6.2069,6.2535,6.0518,6.2457,135000.0],["2005-06-14",6.0906,6.4707,6.0906,6.4707,86900.0],["2005-06-15",6.5716,6.5716,6.3543,6.4164,81200.0],["2005-06-16",6.4164,6.4164,6.3699,6.3854,33100.0],["2005-06-17",6.013,6.4319,5.9354,6.3233,58600.0],["2005-06-20",6.4862,6.4862,6.3388,6.3621,33100.0],["2005-06-21",6.4862,6.5949,6.2768,6.3311,63500.0],["2005-06-22",6.3156,6.4009,6.3,6.4009,43000.0],["2005-06-23",6.4552,6.4552,6.3699,6.4397,99000.0],["2005-06-24",6.4242,6.4552,6.3776,6.4552,34500.0],["2005-06-27",6.4785,6.4785,6.4009,6.4785,12200.0],["2005-06-28",6.5716,6.6337,6.5095,6.5561,110600.0],["2005-06-29",6.6259,6.6259,6.5406,6.5406,22800.0],["2005-06-30",6.5638,6.5716,6.5406,6.5716,22900.0],["2005-07-01",6.4785,6.5949,6.4785,6.5949,7500.0],["2005-07-05",6.6569,6.6569,6.4862,6.494,22100.0],["2005-07-06",6.5173,6.6337,6.4319,6.5483,39100.0],["2005-07-07",6.5949,6.5949,6.4164,6.5173,14400.0],["2005-07-08",6.5561,6.6414,6.4862,6.5638,47800.0],["2005-07-11",6.6181,6.7112,6.525,6.6492,100800.0],["2005-07-12",6.5871,6.6647,6.5793,6.5949,62700.0],["2005-07-13",6.6259,6.6337,6.5406,6.5716,12900.0],["2005-07-14",6.6647,6.6647,6.5173,6.5483,20400.0],["2005-07-15",6.6802,6.6802,6.4552,6.4552,42600.0],["2005-07-18",6.4009,6.5483,6.4009,6.5328,24900.0],["2005-07-19",6.5018,6.5561,6.4397,6.4397,19500.0],["2005-07-20",6.4087,6.4087,6.2845,6.3233,110600.0],["2005-07-21",6.3621,6.4397,6.3078,6.4164,28500.0],["2005-07-22",6.4009,6.4087,6.2923,6.3621,16300.0],["2005-07-25",6.4242,6.4319,6.3,6.3466,34300.0],["2005-07-26",6.3621,6.4397,6.3233,6.3931,11700.0],["2005-07-27",6.3931,6.4009,6.3078,6.3078,26100.0],["2005-07-28",6.2845,6.3311,6.2845,6.2845,16500.0],["2005-07-29",6.3156,6.3311,6.269,6.3233,51900.0],["2005-08-01",6.2535,6.3156,6.2535,6.2845,17100.0],["2005-08-02",6.2147,6.3233,6.2147,6.269,26800.0],["2005-08-03",6.269,6.3156,6.2612,6.2768,13500.0],["2005-08-04",6.2845,6.3078,6.2535,6.2535,31300.0],["2005-08-05",6.269,6.269,6.2225,6.2457,35100.0],["2005-08-08",6.2069,6.269,6.2069,6.269,49100.0],["2005-08-09",6.2069,6.3233,6.2069,6.2923,21900.0],["2005-08-10",6.2147,6.3621,6.2147,6.2535,33200.0],["2005-08-11",6.269,6.5173,6.2302,6.5173,18000.0],["2005-08-12",6.3699,6.4397,6.3233,6.3311,19100.0],["2005-08-15",6.3311,6.4164,6.3311,6.3776,18800.0],["2005-08-16",6.3233,6.4785,6.3233,6.4242,31300.0],["2005-08-17",6.4164,6.5018,6.4164,6.5018,16000.0],["2005-08-18",6.5018,6.5173,6.4397,6.5173,26700.0],["2005-08-19",6.5173,6.5793,6.4862,6.5793,30200.0],["2005-08-22",6.5949,6.5949,6.494,6.5716,16800.0],["2005-08-23",6.5018,6.5483,6.494,6.5173,9900.0],["2005-08-24",6.5018,6.5716,6.5018,6.5173,900.0],["2005-08-25",6.5095,6.5095,6.4242,6.4242,5200.0],["2005-08-26",6.4785,6.7345,6.4164,6.4164,6800.0],["2005-08-29",6.3078,6.5173,6.3078,6.5173,6100.0],["2005-08-30",6.4397,6.5173,6.4397,6.4862,10600.0],["2005-08-31",6.4319,6.6725,6.4242,6.6725,16700.0],["2005-09-01",6.6569,6.6569,6.3699,6.5173,12900.0],["2005-09-02",6.4475,6.5949,6.4242,6.5793,9000.0],["2005-09-06",6.4552,6.5561,6.4552,6.5561,9900.0],["2005-09-07",6.4475,6.5561,6.4475,6.5561,15500.0],["2005-09-08",6.5793,6.5793,6.5406,6.5561,6500.0],["2005-09-09",6.5716,6.5716,6.4397,6.4707,7200.0],["2005-09-12",6.3699,6.4707,6.3699,6.4475,28400.0],["2005-09-13",6.4475,6.4475,6.4087,6.4319,11400.0],["2005-09-14",6.4242,6.4552,6.4087,6.4475,1000.0],["2005-09-15",6.5406,6.5871,6.4552,6.5561,45700.0],["2005-09-16",6.5018,6.6492,6.5018,6.6026,16300.0],["2005-09-19",6.4862,6.6026,6.4785,6.5949,15500.0],["2005-09-20",6.5871,6.6337,6.525,6.6337,10000.0],["2005-09-21",6.7345,6.7345,6.5018,6.5483,10900.0],["2005-09-22",6.463,6.525,6.463,6.525,3700.0],["2005-09-23",6.4862,6.6026,6.4862,6.6026,14400.0],["2005-09-26",6.6181,6.6725,6.5638,6.6569,54500.0],["2005-09-27",6.5483,6.5561,6.494,6.5328,2900.0],["2005-09-28",6.494,6.5793,6.494,6.5328,6300.0],["2005-09-29",6.6026,6.6026,6.4862,6.4862,6900.0],["2005-09-30",6.5173,6.5949,6.4862,6.5638,4600.0],["2005-10-03",6.75,6.75,6.4785,6.6414,26500.0],["2005-10-04",6.5483,6.6026,6.4475,6.4475,92900.0],["2005-10-05",6.4475,6.4785,6.4397,6.4552,18300.0],["2005-10-06",6.463,6.463,6.3776,6.4397,20200.0],["2005-10-07",6.4164,6.4552,6.4164,6.4164,5400.0],["2005-10-10",6.463,6.5483,6.463,6.5406,5300.0],["2005-10-11",6.5793,6.6725,6.5793,6.6569,18700.0],["2005-10-12",6.6104,6.6569,6.463,6.463,7900.0],["2005-10-13",6.4862,6.6725,6.4785,6.5949,14600.0],["2005-10-14",6.5716,6.5871,6.5018,6.5328,4400.0],["2005-10-17",6.4552,6.5173,6.4087,6.4242,24900.0],["2005-10-18",6.5328,6.5328,6.2069,6.4009,112500.0],["2005-10-19",6.3776,6.3854,6.3621,6.3699,11400.0],["2005-10-20",6.3621,6.4009,6.3233,6.3233,13000.0],["2005-10-21",6.3,6.3466,6.3,6.3233,5700.0],["2005-10-24",6.2923,6.3233,6.2845,6.2923,22200.0],["2005-10-25",6.3078,6.3466,6.2612,6.2612,21200.0],["2005-10-26",6.238,6.2457,6.0983,6.1992,68700.0],["2005-10-27",6.1216,6.1992,6.0828,6.1449,29900.0],["2005-10-28",6.1604,6.238,6.1293,6.1681,27400.0],["2005-10-31",6.2069,6.2069,6.0207,6.1293,36000.0],["2005-11-01",6.0518,6.0673,5.9897,6.044,5500.0],["2005-11-02",5.9897,6.2457,5.9897,6.238,6900.0],["2005-11-03",6.2535,6.3233,6.2457,6.2845,14000.0],["2005-11-04",6.3,6.4319,6.2768,6.4009,18300.0],["2005-11-07",6.3233,6.3931,6.2845,6.3543,12100.0],["2005-11-08",6.2612,6.4707,6.2612,6.4707,12900.0],["2005-11-09",6.5949,6.5949,6.4087,6.463,46700.0],["2005-11-10",6.1837,6.4862,6.1837,6.4475,4400.0],["2005-11-11",6.4397,6.4397,6.2923,6.3543,10200.0],["2005-11-14",6.3699,6.3699,6.2923,6.3311,8600.0],["2005-11-15",6.5949,6.5949,6.3621,6.3621,9300.0],["2005-11-16",6.2923,6.4009,6.2923,6.3388,20500.0],["2005-11-17",6.3699,6.3699,6.3078,6.3078,1500.0],["2005-11-18",6.2302,6.3543,6.2302,6.3543,6900.0],["2005-11-21",6.2535,6.3621,6.2225,6.3388,14800.0],["2005-11-22",6.3311,6.3466,6.2768,6.3,17100.0],["2005-11-23",6.269,6.269,6.2069,6.2302,47300.0],["2005-11-25",6.2612,6.2768,6.2457,6.2457,900.0],["2005-11-28",6.238,6.3233,6.2302,6.2845,6000.0],["2005-11-29",6.2535,6.3854,6.2535,6.3,3900.0],["2005-11-30",6.269,6.4319,6.2535,6.4319,58700.0],["2005-12-01",6.2069,6.4087,6.2069,6.3621,26000.0],["2005-12-02",6.269,6.3,6.238,6.269,16300.0],["2005-12-05",6.2069,6.3156,6.2069,6.2845,8400.0],["2005-12-06",6.3156,6.3233,6.3156,6.3233,5700.0],["2005-12-07",6.2457,6.2457,6.2147,6.238,4400.0],["2005-12-08",6.1992,6.2302,6.1992,6.2224,3600.0],["2005-12-09",6.2069,6.3931,6.2069,6.2768,91900.0],["2005-12-12",6.2069,6.2224,6.2069,6.2069,28800.0],["2005-12-13",6.2225,6.2845,6.2069,6.2845,51200.0],["2005-12-14",6.269,6.5095,6.269,6.2923,69400.0],["2005-12-15",6.2845,6.4319,6.2535,6.2845,77500.0],["2005-12-16",6.2923,6.2923,6.1371,6.238,50600.0],["2005-12-19",6.1992,6.3078,6.1992,6.269,21300.0],["2005-12-20",6.1837,6.3311,6.1837,6.2224,18700.0],["2005-12-21",6.2069,6.238,6.0906,6.1837,34000.0],["2005-12-22",6.0906,6.2535,6.0906,6.2535,27400.0],["2005-12-23",6.2845,6.2845,6.1371,6.238,21900.0],["2005-12-27",6.2302,6.2302,6.1449,6.2147,21500.0],["2005-12-28",6.1992,6.238,6.1992,6.238,9500.0],["2005-12-29",6.2069,6.3233,6.1681,6.2302,18900.0],["2005-12-30",6.3233,6.4862,6.2923,6.4862,13500.0],["2006-01-03",6.5638,6.5638,6.3078,6.3078,9400.0],["2006-01-04",6.3,6.494,6.2923,6.494,52300.0],["2006-01-05",6.5406,6.5406,6.3931,6.3931,26800.0],["2006-01-06",6.3388,6.5406,6.3388,6.4475,37800.0],["2006-01-09",6.3466,6.4397,6.3466,6.3854,22800.0],["2006-01-10",6.5173,6.5173,6.4164,6.4319,15400.0],["2006-01-11",6.3699,6.4319,6.3699,6.4087,41100.0],["2006-01-12",6.3699,6.3854,6.3621,6.3621,45400.0],["2006-01-13",6.4475,6.5173,6.3854,6.5095,62000.0],["2006-01-17",6.5095,6.5638,6.5018,6.525,151000.0],["2006-01-18",6.4862,6.5561,6.4319,6.4862,64700.0],["2006-01-19",6.5018,6.5328,6.4319,6.4552,81900.0],["2006-01-20",6.4475,6.4552,6.4009,6.4087,56500.0],["2006-01-23",6.4087,6.4087,6.3466,6.3466,73700.0],["2006-01-24",6.4009,6.4009,6.3156,6.3388,35200.0],["2006-01-25",6.3388,6.3543,6.238,6.2457,112300.0],["2006-01-26",6.2768,6.3156,6.2069,6.2302,21800.0],["2006-01-27",6.2612,6.2845,6.2302,6.2768,50600.0],["2006-01-30",6.3,6.3156,6.2457,6.3156,29600.0],["2006-01-31",6.2768,6.3078,6.1914,6.3,104400.0],["2006-02-01",6.2225,6.4785,6.0673,6.4785,30500.0],["2006-02-02",6.5483,6.5561,6.4087,6.5018,23200.0],["2006-02-03",6.4319,6.5638,6.4319,6.494,36100.0],["2006-02-06",6.5716,6.5871,6.494,6.5638,26200.0],["2006-02-07",6.5716,6.5793,6.5173,6.5483,48200.0],["2006-02-08",6.5483,6.5483,6.3621,6.4242,60600.0],["2006-02-09",6.3543,6.5483,6.3543,6.4164,41500.0],["2006-02-10",6.3854,6.5483,6.3854,6.4319,17500.0],["2006-02-13",6.3621,6.5328,6.3621,6.463,13300.0],["2006-02-14",6.4397,6.5328,6.4009,6.4242,17900.0],["2006-02-15",6.4552,6.4552,6.4164,6.4319,3400.0],["2006-02-16",6.3776,6.4397,6.3699,6.3931,7200.0],["2006-02-17",6.3311,6.3776,6.3311,6.3388,2900.0],["2006-02-21",6.3078,6.3156,6.0518,6.1526,62900.0],["2006-02-22",6.1293,6.2302,6.0906,6.1371,25600.0],["2006-02-23",6.0906,6.1914,6.0518,6.1914,18200.0],["2006-02-24",6.1992,6.269,6.1293,6.238,14000.0],["2006-02-27",6.1759,6.2069,6.1604,6.2069,28100.0],["2006-02-28",6.1604,6.2069,6.1449,6.2069,11600.0],["2006-03-01",6.1759,6.2069,6.1681,6.2069,11100.0],["2006-03-02",6.1914,6.1914,6.1681,6.1914,18500.0],["2006-03-03",6.1759,6.1992,6.1759,6.1759,1900.0],["2006-03-06",6.2069,6.2069,6.1216,6.1216,7600.0],["2006-03-07",6.1216,6.1216,6.0906,6.0906,3800.0],["2006-03-08",6.2069,6.2069,6.1293,6.2069,7200.0],["2006-03-09",6.1293,6.1681,6.0207,6.1216,80500.0],["2006-03-10",6.1293,6.2069,6.013,6.2069,39500.0],["2006-03-13",6.2069,6.2069,6.1293,6.1293,35800.0],["2006-03-14",6.2069,6.269,6.2069,6.2535,14500.0],["2006-03-15",6.2224,6.2845,6.2224,6.2224,33200.0],["2006-03-16",6.2069,6.2845,6.1526,6.2069,66600.0],["2006-03-17",6.2768,6.2768,6.1681,6.2069,24000.0],["2006-03-20",6.3156,6.3233,6.1293,6.1293,72400.0],["2006-03-21",6.2069,6.2069,6.1293,6.2069,12400.0],["2006-03-22",6.1837,6.1992,6.0828,6.0983,63100.0],["2006-03-23",6.1604,6.1604,6.0983,6.0983,12100.0],["2006-03-24",6.1837,6.1837,6.0906,6.0906,51200.0],["2006-03-27",6.1992,6.1992,6.1061,6.1604,8100.0],["2006-03-28",6.0906,6.1759,6.0906,6.1449,32400.0],["2006-03-29",6.1216,6.1293,6.0285,6.0906,37500.0],["2006-03-30",6.1759,6.1837,6.075,6.0983,7500.0],["2006-03-31",6.0906,6.1837,6.0518,6.1837,41400.0],["2006-04-03",6.1061,6.1837,6.0595,6.0983,148800.0],["2006-04-04",6.0906,6.1371,6.0518,6.1371,31000.0],["2006-04-05",6.1138,6.1138,6.0595,6.0828,11100.0],["2006-04-06",6.0518,6.1837,6.0518,6.0673,51000.0],["2006-04-07",6.3156,6.3854,5.8578,6.0673,149000.0],["2006-04-10",6.2612,6.2612,6.0828,6.1138,394600.0],["2006-04-11",6.1604,6.2845,6.1293,6.2224,62100.0],["2006-04-12",6.3233,6.3233,6.238,6.2612,54500.0],["2006-04-13",6.3388,6.3699,6.2845,6.3466,60900.0],["2006-04-17",6.3078,6.4785,6.3078,6.4552,86600.0],["2006-04-18",6.3776,6.688,6.3621,6.5949,31700.0],["2006-04-19",6.5949,6.8819,6.5871,6.8509,85600.0],["2006-04-20",6.8819,7.0061,6.8121,6.9983,27600.0],["2006-04-21",6.9983,7.5259,6.9983,7.394,88300.0],["2006-04-24",7.4483,7.5569,7.2854,7.4018,43900.0],["2006-04-25",7.3319,7.3707,7.0837,7.3087,52800.0],["2006-04-26",7.3087,7.4173,7.2466,7.2931,19700.0],["2006-04-27",7.2931,7.3164,7.1147,7.1612,18700.0],["2006-04-28",7.0837,7.2311,7.0837,7.1768,21300.0],["2006-05-01",7.1768,7.3552,7.1069,7.1845,16500.0],["2006-05-02",7.2544,7.4328,7.2544,7.4328,33700.0],["2006-05-03",7.3863,7.5259,7.363,7.363,55100.0],["2006-05-04",7.363,7.4716,7.363,7.4406,84000.0],["2006-05-05",7.5181,9.6983,7.4794,9.2406,391900.0],["2006-05-08",9.194,9.2328,8.8449,8.9225,187900.0],["2006-05-09",8.9225,9.2018,8.7285,9.0776,93000.0],["2006-05-10",9.0776,9.2638,9.0699,9.2406,34100.0],["2006-05-11",9.2638,9.6285,9.1475,9.2794,174500.0],["2006-05-12",9.2794,9.4578,9.2638,9.4423,39500.0],["2006-05-15",9.4578,9.4578,9.2095,9.419,48500.0],["2006-05-16",9.3647,9.5044,9.2328,9.4888,45300.0],["2006-05-17",9.2794,9.4811,9.2483,9.4113,60800.0],["2006-05-18",9.4966,9.5432,9.1009,9.4113,73000.0],["2006-05-19",9.4345,9.6518,9.3104,9.613,72300.0],["2006-05-22",9.5975,9.6363,8.9225,9.0699,49500.0],["2006-05-23",9.1009,9.3337,8.6587,8.7207,37600.0],["2006-05-24",8.6587,8.8449,8.3561,8.5656,49300.0],["2006-05-25",8.6121,9.0078,8.5966,8.8294,17500.0],["2006-05-26",8.9069,9.3725,8.8682,9.2638,18700.0],["2006-05-30",9.2716,9.3182,8.9613,9.3182,32500.0],["2006-05-31",9.3492,9.7061,9.2871,9.6518,60300.0],["2006-06-01",9.7061,10.4432,9.5897,10.2725,172100.0],["2006-06-02",10.2802,10.3113,9.8225,10.0475,72400.0],["2006-06-05",10.1483,10.2337,9.9078,9.9932,71500.0],["2006-06-06",9.9776,10.1173,9.6983,10.0785,37500.0],["2006-06-07",10.063,10.1639,9.8613,9.9156,44500.0],["2006-06-08",10.0009,10.0863,9.8457,10.0863,35000.0],["2006-06-09",10.0009,10.1561,9.7139,9.7682,49100.0],["2006-06-12",9.9544,9.9932,8.8449,9.0388,82200.0],["2006-06-13",8.5656,8.8061,8.1466,8.2475,90500.0],["2006-06-14",8.3018,8.6587,7.9061,8.038,87100.0],["2006-06-15",7.9138,8.6509,7.9138,8.5268,30300.0],["2006-06-16",8.4569,8.6897,8.2009,8.5733,47000.0],["2006-06-19",8.5733,8.6587,8.3018,8.6121,43700.0],["2006-06-20",8.6121,8.6121,8.3638,8.5656,26500.0],["2006-06-21",8.3871,8.5268,8.2319,8.3095,48800.0],["2006-06-22",8.325,8.6276,8.325,8.6044,22200.0],["2006-06-23",8.6199,8.7207,8.5811,8.6587,23300.0],["2006-06-26",8.713,8.713,8.5501,8.6432,26800.0],["2006-06-27",8.6432,9.0001,8.5113,8.9225,45000.0],["2006-06-28",9.0001,9.2483,8.8526,9.0932,41000.0],["2006-06-29",9.2018,9.2018,8.6509,8.8138,47500.0],["2006-06-30",8.7983,8.8371,7.7742,7.7742,786900.0],["2006-07-03",8.5811,8.5811,8.1078,8.3018,91800.0],["2006-07-05",8.2009,8.3949,7.8363,7.8363,95500.0],["2006-07-06",7.813,8.069,7.7975,7.8828,68100.0],["2006-07-07",7.8828,7.9992,7.8595,7.8906,51100.0],["2006-07-10",8.5345,9.3957,8.3328,8.9613,111200.0],["2006-07-11",8.9613,9.2638,8.5268,9.1707,98100.0],["2006-07-12",9.1707,9.1707,9.0932,9.0932,32100.0],["2006-07-13",9.1164,9.1164,8.6432,8.6587,96000.0],["2006-07-14",8.6276,8.6276,8.3328,8.4492,36800.0],["2006-07-17",8.3949,8.488,8.0457,8.1388,27100.0],["2006-07-18",8.2009,8.3328,7.7897,8.0923,50100.0],["2006-07-19",8.0845,9.0466,8.0302,8.1621,65200.0],["2006-07-20",8.2009,8.7983,8.1311,8.2707,167300.0],["2006-07-21",8.2009,8.5035,7.9371,8.4104,79300.0],["2006-07-24",8.488,8.519,8.0923,8.4802,40700.0],["2006-07-25",8.4492,8.8371,8.3716,8.7906,67900.0],["2006-07-26",8.7207,9.1552,8.4957,8.7828,55200.0],["2006-07-27",8.8294,9.0699,8.6975,8.8526,94800.0],["2006-07-28",8.8682,9.2716,8.8682,9.0078,36700.0],["2006-07-31",9.0001,9.5276,8.8216,9.4035,79800.0],["2006-08-01",9.4966,9.5276,8.7673,9.1397,82400.0],["2006-08-02",9.2173,9.8225,9.1087,9.419,39300.0],["2006-08-03",9.4035,9.7061,9.1552,9.6207,42500.0],["2006-08-04",9.7526,9.9621,9.6363,9.8535,80000.0],["2006-08-07",9.8535,9.8768,9.5199,9.7682,50100.0],["2006-08-08",9.8147,9.8845,9.6518,9.7526,37000.0],["2006-08-09",9.8147,9.8147,9.0699,9.2095,47500.0],["2006-08-10",9.1785,9.4423,9.0156,9.3492,55400.0],["2006-08-11",9.2871,9.4423,9.2406,9.388,31200.0],["2006-08-14",9.4811,9.8147,9.4656,9.7837,88400.0],["2006-08-15",9.8768,9.8923,9.4656,9.6828,90200.0],["2006-08-16",9.7139,9.8923,9.6751,9.7914,27900.0],["2006-08-17",9.838,10.0009,9.7371,9.8535,60900.0],["2006-08-18",9.8923,9.9699,9.582,9.7216,28400.0],["2006-08-21",9.7216,10.063,9.613,10.063,42800.0],["2006-08-22",10.0009,10.0863,9.7837,9.8147,43900.0],["2006-08-23",9.9156,9.9233,9.194,9.4035,24200.0],["2006-08-24",9.3337,9.8768,9.3026,9.6595,43800.0],["2006-08-25",9.5975,9.9932,9.5354,9.9544,26500.0],["2006-08-28",9.9001,10.0785,9.8768,9.9776,39000.0],["2006-08-29",9.9311,10.0863,9.7682,10.0863,28100.0],["2006-08-30",10.1251,10.1251,9.8845,10.0242,14700.0],["2006-08-31",10.0785,10.0863,9.9699,10.0242,28900.0],["2006-09-01",10.0475,10.0863,9.9621,10.0785,53700.0],["2006-09-05",10.1173,10.1173,10.0087,10.0164,18700.0],["2006-09-06",9.9776,9.9776,9.3026,9.3647,43800.0],["2006-09-07",9.357,9.4811,9.2406,9.3802,18600.0],["2006-09-08",9.4811,9.838,9.4811,9.8147,15100.0],["2006-09-11",9.7449,9.8923,9.4966,9.8302,18600.0],["2006-09-12",9.8768,10.1483,9.8147,10.1483,80100.0],["2006-09-13",10.1639,10.1639,9.8457,10.0863,23200.0],["2006-09-14",10.0863,10.0863,9.9156,10.0785,11200.0],["2006-09-15",10.1406,10.2337,9.9621,10.1871,60400.0],["2006-09-18",10.2337,10.2337,10.094,10.1949,20100.0],["2006-09-19",10.2647,10.2647,10.1095,10.1949,21700.0],["2006-09-20",10.2182,10.2337,10.1328,10.2104,15400.0],["2006-09-21",10.1794,11.4285,10.1639,11.2345,167200.0],["2006-09-22",11.3277,11.3277,10.5518,10.6139,39400.0],["2006-09-25",10.6216,11.2345,10.6216,11.0871,65700.0],["2006-09-26",11.1182,11.5759,11.1104,11.444,144800.0],["2006-09-27",11.3742,12.1268,11.2035,11.9096,180400.0],["2006-09-28",11.8087,11.9639,11.7311,11.9018,81700.0],["2006-09-29",11.9483,11.9483,11.7156,11.7156,59800.0],["2006-10-02",11.6458,11.7466,11.5371,11.638,38400.0],["2006-10-03",11.5294,11.8708,11.4983,11.7001,122300.0],["2006-10-04",11.6225,12.0414,11.6225,12.0414,132400.0],["2006-10-05",12.0647,12.1966,11.9716,12.1966,93700.0],["2006-10-06",12.3363,13.019,12.2897,12.2897,159200.0],["2006-10-09",12.2587,12.5225,12.088,12.4837,42100.0],["2006-10-10",12.4527,12.569,12.2975,12.538,92700.0],["2006-10-11",12.4527,13.0113,12.4527,12.9337,114600.0],["2006-10-12",13.0501,13.182,12.794,12.9802,55700.0],["2006-10-13",12.9492,13.1587,12.9492,13.1199,57800.0],["2006-10-16",13.1587,13.4535,13.1277,13.4225,104900.0],["2006-10-17",13.4302,13.5777,13.3527,13.3759,176900.0],["2006-10-18",13.3992,13.4768,13.1897,13.2285,52200.0],["2006-10-19",13.2518,13.4923,13.213,13.2673,41100.0],["2006-10-20",13.3682,13.407,13.1432,13.2596,49000.0],["2006-10-23",13.2596,13.4147,13.1199,13.3061,132600.0],["2006-10-24",13.3061,13.3449,12.9802,13.182,45600.0],["2006-10-25",13.1199,13.2673,12.8871,13.244,81900.0],["2006-10-26",13.244,13.2673,13.0811,13.2518,61500.0],["2006-10-27",13.2906,13.2906,12.988,13.2285,26700.0],["2006-10-30",13.1509,13.2673,13.0966,13.1277,30100.0],["2006-10-31",13.2208,13.2673,13.1044,13.182,31300.0],["2006-11-01",13.1587,13.2518,12.7165,12.8794,45500.0],["2006-11-02",12.763,13.1897,12.763,13.0035,50900.0],["2006-11-03",13.0113,13.4458,13.0113,13.438,136000.0],["2006-11-06",13.4613,13.5466,13.3837,13.5311,132300.0],["2006-11-07",13.5466,13.5466,12.6544,12.794,54000.0],["2006-11-08",12.6699,13.5001,12.0104,13.3372,75100.0],["2006-11-09",13.438,13.4613,12.9725,13.0734,26600.0],["2006-11-10",13.1121,13.3449,13.0423,13.3294,35100.0],["2006-11-13",13.3294,13.3294,13.0501,13.1587,28400.0],["2006-11-14",13.1432,13.3992,13.0113,13.3837,119000.0],["2006-11-15",13.3915,13.5001,13.3915,13.5001,67400.0],["2006-11-16",13.5699,13.8958,13.469,13.8182,203600.0],["2006-11-17",13.8182,13.8182,13.5621,13.5932,38000.0],["2006-11-20",13.6009,13.6087,13.3294,13.5234,21300.0],["2006-11-21",13.5466,13.5466,13.0811,13.5234,29200.0],["2006-11-22",13.5621,13.5621,13.1277,13.1587,16000.0],["2006-11-24",13.0346,13.2828,13.0035,13.0113,10400.0],["2006-11-27",12.9958,13.0346,11.832,12.2199,111400.0],["2006-11-28",12.2199,12.3751,11.7389,12.3673,54900.0],["2006-11-29",12.3751,13.6475,12.3751,13.2751,57300.0],["2006-11-30",13.2363,13.6475,13.2363,13.3682,34200.0],["2006-12-01",13.4225,13.4923,13.1587,13.2751,48700.0],["2006-12-04",13.3449,13.694,13.2906,13.6475,48100.0],["2006-12-05",13.7251,13.7328,13.632,13.7328,40200.0],["2006-12-06",13.663,13.7561,13.6553,13.7173,25600.0],["2006-12-07",13.7871,13.7871,13.6242,13.694,20800.0],["2006-12-08",13.919,14.951,13.7484,14.8113,121500.0],["2006-12-11",14.9044,14.9044,14.5708,14.7803,230800.0],["2006-12-12",14.8113,16.0139,14.7958,15.4941,146800.0],["2006-12-13",15.6492,15.8665,15.6104,15.8587,48700.0],["2006-12-14",15.8354,15.8354,15.1682,15.3699,40000.0],["2006-12-15",15.4165,15.5096,15.2458,15.2691,72900.0],["2006-12-18",15.3234,15.4785,14.4389,14.6328,46400.0],["2006-12-19",14.6173,14.9044,14.4544,14.8656,36800.0],["2006-12-20",14.9122,14.9354,14.5863,14.5863,31300.0],["2006-12-21",14.6639,14.6794,13.9346,13.9889,50600.0],["2006-12-22",14.3535,14.7182,14.2992,14.3535,57400.0],["2006-12-26",14.2915,14.9199,14.2915,14.8656,23100.0],["2006-12-27",14.9122,14.9122,14.6716,14.7958,21600.0],["2006-12-28",14.757,14.757,14.0665,14.1751,74400.0],["2006-12-29",14.144,14.6561,13.8337,13.8958,61600.0],["2007-01-03",14.6018,14.7259,12.9802,13.3759,172500.0],["2007-01-04",13.3604,14.5242,13.3604,14.4311,101800.0],["2007-01-05",14.2837,14.4156,13.9966,14.0742,78700.0],["2007-01-08",13.2906,14.5863,13.0889,13.9501,99400.0],["2007-01-09",13.9346,13.9346,12.0415,12.507,163500.0],["2007-01-10",12.4139,13.1199,12.3596,12.8871,186200.0],["2007-01-11",12.9958,13.2906,12.8018,12.9647,110600.0],["2007-01-12",12.9027,13.2518,12.9027,13.1897,51000.0],["2007-01-16",13.1897,13.1897,12.9647,13.0578,137500.0],["2007-01-17",12.9802,13.1432,12.5846,12.6621,92200.0],["2007-01-18",12.7009,13.2673,12.4527,12.6001,271800.0],["2007-01-19",12.569,12.7087,12.3363,12.507,53100.0],["2007-01-22",12.4759,12.5147,12.1346,12.1501,53100.0],["2007-01-23",12.1733,12.6311,12.1733,12.3983,62400.0],["2007-01-24",12.3983,12.4992,12.2587,12.4139,57600.0],["2007-01-25",12.3906,12.5458,12.1578,12.2121,69000.0],["2007-01-26",12.057,12.1501,11.7311,11.8087,79700.0],["2007-01-29",11.7466,12.4139,11.7389,12.313,131400.0],["2007-01-30",12.313,12.4992,12.2509,12.3596,43500.0],["2007-01-31",12.2975,12.3208,11.7466,12.1733,115400.0],["2007-02-01",12.2975,12.3363,11.9483,12.0802,61700.0],["2007-02-02",11.9949,12.8328,11.9949,12.6932,140700.0],["2007-02-05",12.7552,12.8096,12.1733,12.313,47100.0],["2007-02-06",12.3285,12.3285,11.9406,11.9794,118800.0],["2007-02-07",12.0259,12.0647,11.7621,11.8242,117200.0],["2007-02-08",11.7466,11.8009,11.3897,11.8009,175500.0],["2007-02-09",11.7389,11.7777,11.5139,11.5371,91100.0],["2007-02-12",11.4518,11.669,11.413,11.4828,63900.0],["2007-02-13",11.4828,11.8397,11.4828,11.8242,89700.0],["2007-02-14",11.8863,12.0802,11.444,11.5294,67600.0],["2007-02-15",11.5837,11.6768,11.1026,11.4285,131400.0],["2007-02-16",11.4518,11.5371,11.2656,11.3742,34200.0],["2007-02-20",11.3354,11.6768,11.3354,11.6302,61600.0],["2007-02-21",11.6302,11.669,11.5759,11.5914,34900.0],["2007-02-22",11.6302,11.6302,11.5449,11.5759,22300.0],["2007-02-23",11.5449,11.6302,11.413,11.413,35800.0],["2007-02-26",11.4595,11.6302,11.2889,11.5837,76000.0],["2007-02-27",11.3354,11.4983,10.8699,11.1026,89500.0],["2007-02-28",11.1492,11.4285,11.0561,11.2811,48000.0],["2007-03-01",11.6302,11.6535,11.157,11.2423,46800.0],["2007-03-02",11.1647,11.1802,10.9708,10.9863,53300.0],["2007-03-05",10.7458,10.9475,10.5052,10.6449,37300.0],["2007-03-06",10.707,10.8854,10.3423,10.3966,89100.0],["2007-03-07",10.3889,10.7613,10.3268,10.3578,69300.0],["2007-03-08",10.8311,12.4061,10.8311,12.1733,142900.0],["2007-03-09",12.3208,12.3983,12.1035,12.3518,80500.0],["2007-03-12",12.2897,12.2975,11.9561,12.2354,61700.0],["2007-03-13",12.1346,12.1346,11.6846,11.7311,58400.0],["2007-03-14",11.6768,11.7078,11.188,11.6147,60000.0],["2007-03-15",11.6147,11.8708,11.5294,11.6535,20600.0],["2007-03-16",11.6458,11.7621,11.2113,11.2345,87900.0],["2007-03-19",11.2656,11.7311,11.2656,11.6923,55200.0],["2007-03-20",11.7311,11.8242,11.6147,11.7699,13300.0],["2007-03-21",11.8552,11.9794,11.5294,11.9716,30500.0],["2007-03-22",12.0337,12.5846,12.0182,12.5768,80700.0],["2007-03-23",12.6078,12.6466,12.2432,12.5147,22600.0],["2007-03-26",12.4915,12.6156,12.2509,12.5923,23900.0],["2007-03-27",12.5302,12.6001,12.3285,12.6001,67300.0],["2007-03-28",12.5458,12.7397,12.313,12.3828,38300.0],["2007-03-29",12.5225,12.5225,12.0337,12.1035,36800.0],["2007-03-30",12.1578,12.4915,11.7621,11.9173,115300.0],["2007-04-02",12.2509,12.2509,11.6768,11.9173,93700.0],["2007-04-03",12.0259,13.3527,12.0182,13.182,120300.0],["2007-04-04",13.244,13.2518,12.8251,13.1897,101500.0],["2007-04-05",13.2673,13.919,13.2673,13.4846,86200.0],["2007-04-09",13.5078,14.0354,13.5078,13.6165,93800.0],["2007-04-10",13.6552,13.6552,13.0889,13.3061,142300.0],["2007-04-11",13.3139,13.5176,13.3139,13.3609,29700.0],["2007-04-12",13.3139,13.4314,13.2356,13.4158,28300.0],["2007-04-13",13.3844,13.4314,13.2513,13.4236,17800.0],["2007-04-16",13.4314,13.8152,13.2043,13.4471,68300.0],["2007-04-17",13.5176,13.5176,13.1025,13.2356,29100.0],["2007-04-18",13.2043,13.4158,13.032,13.1338,36000.0],["2007-04-19",13.1025,13.1025,12.7657,12.8519,36700.0],["2007-04-20",13.0633,13.1965,12.9537,13.1651,34000.0],["2007-04-23",13.0947,13.4471,13.0947,13.3609,59600.0],["2007-04-24",13.4158,13.4158,13.2356,13.2983,31500.0],["2007-04-25",13.3609,13.635,13.173,13.5802,67100.0],["2007-04-26",13.6429,13.6429,13.4314,13.5254,33300.0],["2007-04-27",13.3923,13.4627,13.2121,13.3218,40900.0],["2007-04-30",13.3609,13.3609,12.6717,13.0242,67700.0],["2007-05-01",12.8754,13.5254,12.7187,13.5176,85800.0],["2007-05-02",13.4941,13.5489,13.2513,13.4706,61500.0],["2007-05-03",13.5254,13.5254,13.1573,13.3061,36600.0],["2007-05-04",13.3218,13.4079,13.2043,13.3923,137800.0],["2007-05-07",13.3296,13.3923,13.2356,13.3766,53500.0],["2007-05-08",13.3923,14.3086,13.3766,14.2616,389800.0],["2007-05-09",14.1441,14.4026,13.9405,14.2224,171600.0],["2007-05-10",14.1833,14.2538,13.9953,14.105,145500.0],["2007-05-11",14.058,14.2224,13.9718,14.2068,93700.0],["2007-05-14",14.2303,14.4026,14.0893,14.3007,90000.0],["2007-05-15",14.3007,14.896,14.1363,14.7706,153700.0],["2007-05-16",14.7863,14.9978,14.5592,14.9508,99400.0],["2007-05-17",14.9508,15.2562,14.8176,15.1779,95700.0],["2007-05-18",15.2484,15.5303,15.1622,15.452,93300.0],["2007-05-21",15.4912,15.64,15.2954,15.4285,76600.0],["2007-05-22",15.3424,15.5068,15.2484,15.3502,31700.0],["2007-05-23",15.3502,15.4285,15.1857,15.264,103400.0],["2007-05-24",15.2249,15.405,15.1857,15.2719,71400.0],["2007-05-25",15.3502,15.405,15.2484,15.3972,41000.0],["2007-05-29",15.4755,15.6243,15.1857,15.6086,43100.0],["2007-05-30",15.4755,16.1882,15.0996,15.9611,101400.0],["2007-05-31",15.9376,16.3527,15.8671,16.055,74000.0],["2007-06-01",16.0237,16.3135,15.8984,16.0159,50700.0],["2007-06-04",15.9141,16.2508,15.9141,15.9767,120200.0],["2007-06-05",15.8984,16.0316,15.4598,15.9141,95500.0],["2007-06-06",15.8123,15.9767,15.7653,15.8749,62300.0],["2007-06-07",15.8593,18.3419,15.8123,17.7859,344000.0],["2007-06-08",17.8798,18.1931,17.2533,17.8172,153200.0],["2007-06-11",17.8172,18.2871,17.5509,17.731,83800.0],["2007-06-12",17.6606,17.8015,17.2455,17.4961,65400.0],["2007-06-13",17.5744,17.9425,17.5039,17.731,71400.0],["2007-06-14",18.2479,18.7648,17.825,17.8485,144800.0],["2007-06-15",18.1696,18.2088,17.872,17.9973,105400.0],["2007-06-18",18.0051,18.1305,17.8642,18.0521,80800.0],["2007-06-19",17.9347,18.4046,17.7389,18.2949,63500.0],["2007-06-20",18.3576,18.4202,18.1226,18.1226,68300.0],["2007-06-21",18.107,18.4359,17.778,18.2009,111600.0],["2007-06-22",18.1226,18.1696,17.6762,17.731,608900.0],["2007-06-25",17.6684,18.1226,17.222,17.5744,127200.0],["2007-06-26",17.6292,18.013,17.4883,17.9973,72400.0],["2007-06-27",17.7937,18.4907,17.5509,18.3967,90500.0],["2007-06-28",18.4359,19.3052,18.4359,19.0233,181200.0],["2007-06-29",19.1173,19.4462,19.0389,19.3679,142800.0],["2007-07-02",19.5793,20.1589,19.3757,19.8926,162200.0],["2007-07-03",19.8926,19.9866,19.595,19.7908,85500.0],["2007-07-05",19.8691,19.9004,19.5793,19.8613,166900.0],["2007-07-06",20.0806,20.8951,20.0806,20.7384,220500.0],["2007-07-09",20.6758,20.8246,20.6209,20.6523,347700.0],["2007-07-10",20.433,20.433,20.1354,20.1745,126900.0],["2007-07-11",20.1276,20.3625,19.8691,20.1119,186700.0],["2007-07-12",20.2842,21.0909,20.2764,20.9186,116700.0],["2007-07-13",20.8089,20.8089,20.6209,20.7228,99200.0],["2007-07-16",20.5818,20.8167,20.5035,20.5583,81200.0],["2007-07-17",20.5035,21.036,20.5035,20.9107,115500.0],["2007-07-18",20.4878,20.7541,19.7751,20.0492,128600.0],["2007-07-19",20.1589,20.3625,20.0492,20.0806,87900.0],["2007-07-20",20.0414,20.1667,19.2191,19.6263,166700.0],["2007-07-23",19.6655,19.7751,19.3209,19.5402,152300.0],["2007-07-24",19.5793,20.151,19.501,19.6968,130200.0],["2007-07-25",19.5323,20.1197,19.0938,19.2347,145000.0],["2007-07-26",19.0859,19.1173,17.8407,18.71,127500.0],["2007-07-27",18.6082,18.71,17.5509,18.013,166500.0],["2007-07-30",17.9347,18.2949,17.2611,18.0835,80300.0],["2007-07-31",18.0835,18.3811,17.5666,17.7075,78300.0],["2007-08-01",17.7075,18.2793,17.4021,17.966,101400.0],["2007-08-02",18.0365,18.7727,17.9582,18.7022,105000.0],["2007-08-03",18.804,19.0781,17.2455,17.4256,82700.0],["2007-08-06",17.316,18.1853,16.6894,18.0208,144100.0],["2007-08-07",17.8798,19.0154,17.7154,18.6552,153800.0],["2007-08-08",18.7883,20.1511,18.7883,19.8143,306500.0],["2007-08-09",19.7673,20.8872,18.9606,19.36,206500.0],["2007-08-10",19.1956,19.5088,17.6292,17.7545,143400.0],["2007-08-13",17.9112,17.9425,16.8852,16.9792,125300.0],["2007-08-14",17.0105,17.0575,15.9924,16.4623,87100.0],["2007-08-15",16.3683,16.5641,15.9924,15.9924,53400.0],["2007-08-16",15.8279,16.3996,15.0134,16.3996,127200.0],["2007-08-17",16.893,18.013,16.6503,17.9347,203100.0],["2007-08-20",17.9973,18.7413,17.6214,18.71,119300.0],["2007-08-21",18.7883,19.1956,18.3576,18.6865,98300.0],["2007-08-22",18.804,20.3625,18.6865,20.0101,183300.0],["2007-08-23",20.0649,20.1589,18.9528,19.0703,138900.0],["2007-08-24",19.0703,19.9553,18.4829,19.6811,99100.0],["2007-08-27",19.6577,19.7125,18.9371,19.4149,81900.0],["2007-08-28",19.4227,19.5323,18.7257,18.9685,79900.0],["2007-08-29",19.0389,19.4775,18.7335,19.1642,60600.0],["2007-08-30",19.0468,19.4227,18.6082,18.7257,44000.0],["2007-08-31",18.9058,19.1642,18.4672,18.7648,49400.0],["2007-09-04",18.7648,19.5793,18.1775,19.1408,90700.0],["2007-09-05",19.0468,19.1329,18.1853,18.7727,118700.0],["2007-09-06",18.757,19.5245,18.7335,18.8118,57600.0],["2007-09-07",18.5847,18.8196,17.9973,18.0521,43300.0],["2007-09-10",18.0678,19.2661,17.8172,18.3967,74800.0],["2007-09-11",18.5299,18.851,18.0208,18.8197,77100.0],["2007-09-12",18.71,18.9528,18.4124,18.7805,43400.0],["2007-09-13",18.898,19.0859,18.2636,18.4437,62500.0],["2007-09-14",18.3028,18.3028,17.6449,18.0913,55400.0],["2007-09-17",18.0756,18.5142,17.6527,17.7075,41000.0],["2007-09-18",17.8015,19.3522,17.4569,19.3522,118000.0],["2007-09-19",19.501,20.2215,19.2739,20.2137,141400.0],["2007-09-20",20.245,20.6288,19.6498,19.9866,56600.0],["2007-09-21",20.1667,20.2137,19.3444,19.9004,205100.0],["2007-09-24",19.8534,19.9709,18.7335,18.7883,110400.0],["2007-09-25",18.6474,19.0389,18.6239,18.7805,102800.0],["2007-09-26",18.945,19.2504,18.4907,19.0233,91900.0],["2007-09-27",19.1486,19.3835,18.6474,18.9998,47400.0],["2007-09-28",19.0233,19.1721,18.4829,18.4829,55300.0],["2007-10-01",18.4594,19.3444,18.0991,19.2269,121500.0],["2007-10-02",19.2896,19.5637,18.9058,19.2896,48300.0],["2007-10-03",19.0546,19.2974,18.569,18.7805,38900.0],["2007-10-04",18.9293,18.9684,18.7178,18.804,30500.0],["2007-10-05",19.0546,19.8691,18.9685,19.8299,115600.0],["2007-10-08",19.8378,20.8559,19.7516,20.7776,91100.0],["2007-10-09",20.8402,22.9078,20.8402,22.2969,240500.0],["2007-10-10",22.2108,22.4692,20.6209,22.3987,164900.0],["2007-10-11",22.6429,22.6429,21.6033,21.942,61500.0],["2007-10-12",21.9341,22.6429,21.8553,22.4381,59300.0],["2007-10-15",22.5484,22.5641,21.4694,21.9183,95800.0],["2007-10-16",21.8159,22.005,21.367,21.942,52100.0],["2007-10-17",22.0837,22.2885,20.8708,22.2885,102100.0],["2007-10-18",22.1073,22.446,21.3434,22.0365,50700.0],["2007-10-19",21.9971,21.9971,21.1386,21.1386,129100.0],["2007-10-22",20.8393,22.4224,20.3825,22.005,82100.0],["2007-10-23",22.2649,22.3279,21.2961,22.3042,47500.0],["2007-10-24",22.0837,22.2176,21.3119,22.1782,49200.0],["2007-10-25",21.9735,23.4541,21.9735,22.1467,128600.0],["2007-10-26",22.5484,22.7689,21.816,22.6429,70400.0],["2007-10-29",22.8083,23.0761,22.1782,22.5641,46900.0],["2007-10-30",22.5799,22.761,22.0522,22.1467,82500.0],["2007-10-31",22.383,23.2257,22.0443,22.3987,82000.0],["2007-11-01",22.005,22.8319,20.9496,21.2253,99600.0],["2007-11-02",21.5403,22.2412,20.6503,22.2176,91500.0],["2007-11-05",21.8317,22.2727,20.8,21.2016,119600.0],["2007-11-06",21.2804,23.6746,20.6267,23.6431,227700.0],["2007-11-07",23.399,24.4622,23.3517,23.8952,120700.0],["2007-11-08",24.1551,25.2104,23.8243,25.045,136100.0],["2007-11-09",24.5882,25.045,24.1629,24.4228,59400.0],["2007-11-12",24.4465,24.4858,23.4226,23.6038,41000.0],["2007-11-13",23.8794,24.5567,23.4384,24.478,95800.0],["2007-11-14",24.5882,24.6355,23.3123,23.462,54100.0],["2007-11-15",23.4305,23.9897,23.2021,23.3281,50400.0],["2007-11-16",23.1863,23.5722,22.0522,23.0288,98300.0],["2007-11-19",22.7453,23.3438,22.4854,22.5641,38600.0],["2007-11-20",22.6035,23.2178,22.3279,22.6114,85300.0],["2007-11-21",22.3909,22.8083,22.1152,22.4145,34300.0],["2007-11-23",22.6823,23.3124,22.5641,23.0603,10600.0],["2007-11-26",23.0603,23.9582,22.635,23.462,58600.0],["2007-11-27",23.5801,24.2889,22.8319,24.1393,85400.0],["2007-11-28",24.3992,24.5488,24.0369,24.3913,72100.0],["2007-11-29",22.5641,24.7457,22.2255,24.5882,165000.0],["2007-11-30",24.7851,25.2183,23.4856,23.4935,116000.0],["2007-12-03",23.6037,24.3283,23.1233,23.6274,58700.0],["2007-12-04",23.3832,23.903,22.635,23.6668,47100.0],["2007-12-05",24.1472,24.3441,23.7928,24.2102,53800.0],["2007-12-06",24.1787,25.7538,24.1787,25.6987,61500.0],["2007-12-07",25.7145,25.7145,25.2498,25.2892,54800.0],["2007-12-10",25.3207,25.7145,25.0371,25.1868,59100.0],["2007-12-11",25.1868,25.9586,24.2259,24.2653,72700.0],["2007-12-12",25.1238,25.3207,24.3598,24.8009,101800.0],["2007-12-13",24.6197,25.8247,24.3598,25.6987,90300.0],["2007-12-14",25.2577,25.5097,24.0684,24.1708,75300.0],["2007-12-17",23.9739,24.541,23.84,24.2181,77600.0],["2007-12-18",24.5646,25.1316,24.092,24.7615,83700.0],["2007-12-19",24.7536,25.4624,24.3992,24.9033,79900.0],["2007-12-20",25.2262,25.3758,23.8794,24.3126,72400.0],["2007-12-21",24.8324,24.9663,24.1944,24.9663,174000.0],["2007-12-24",25.1474,25.9114,24.5567,25.8956,37000.0],["2007-12-26",25.6278,26.5178,25.4388,26.2264,85300.0],["2007-12-27",25.9822,26.3524,24.9269,24.9899,38900.0],["2007-12-28",25.297,26.4548,23.8636,24.1472,65900.0],["2007-12-31",23.9818,24.7694,23.0288,23.6746,91800.0],["2008-01-02",23.588,23.9503,22.4618,22.5484,127000.0],["2008-01-03",22.5484,22.8162,21.5324,21.5324,103500.0],["2008-01-04",21.5324,22.3042,21.2568,21.6978,100600.0],["2008-01-07",22.0365,23.3123,21.6821,23.2178,79700.0],["2008-01-08",22.8477,23.9109,22.4539,22.4539,154600.0],["2008-01-09",22.1782,24.415,22.1782,24.3519,195000.0],["2008-01-10",24.0212,24.3756,22.131,24.1629,125200.0],["2008-01-11",23.2021,24.2574,22.9422,23.5092,148200.0],["2008-01-14",23.7455,24.3047,23.7455,24.1944,144200.0],["2008-01-15",23.6353,24.2889,23.0209,24.0999,159700.0],["2008-01-16",23.9897,24.4543,23.9897,24.2653,92800.0],["2008-01-17",24.415,24.4386,24.1314,24.3835,96600.0],["2008-01-18",24.3598,24.6119,22.6193,22.698,147600.0],["2008-01-22",21.9262,23.2021,21.5797,22.9816,120500.0],["2008-01-23",22.4696,24.5803,21.8868,24.5646,185600.0],["2008-01-24",24.604,25.1159,24.3283,24.6197,157200.0],["2008-01-25",24.4307,25.0293,23.1942,23.4462,118100.0],["2008-01-28",23.3517,24.0448,23.0839,23.7613,72800.0],["2008-01-29",23.8952,24.2968,23.4541,23.8243,110700.0],["2008-01-30",23.651,24.4386,22.6114,22.6193,94000.0],["2008-01-31",22.2019,23.1233,22.0365,22.4145,136400.0],["2008-02-01",22.5484,22.8398,21.5639,22.0128,146300.0],["2008-02-04",21.8947,22.4539,21.4537,21.5324,78800.0],["2008-02-05",21.6427,21.9656,20.7606,20.8945,51700.0],["2008-02-06",21.1071,21.7372,20.4613,20.5322,77100.0],["2008-02-07",20.5401,21.7608,20.5401,21.367,83100.0],["2008-02-08",21.2725,21.5324,20.0912,20.2565,103300.0],["2008-02-11",20.2565,20.4692,19.784,19.9179,92300.0],["2008-02-12",20.0518,20.6976,19.6265,19.7919,138600.0],["2008-02-13",20.0203,20.1857,19.3272,19.5005,95100.0],["2008-02-14",19.5871,19.5871,16.9881,17.059,250300.0],["2008-02-15",16.9487,17.4764,16.3029,17.4449,218200.0],["2008-02-19",17.689,18.5869,17.1535,18.516,103900.0],["2008-02-20",18.3506,18.8389,17.9883,18.7444,71600.0],["2008-02-21",18.9177,18.9177,17.8544,17.9411,68500.0],["2008-02-22",18.1301,18.453,17.878,18.2246,85400.0],["2008-02-25",18.2482,18.6262,17.6969,18.5947,67200.0],["2008-02-26",18.4687,19.8864,18.3585,19.784,151900.0],["2008-02-27",19.5477,20.6582,19.5477,20.6031,159600.0],["2008-02-28",20.3983,20.3983,19.1854,19.3744,148000.0],["2008-02-29",19.1776,20.2329,19.0515,19.1067,128500.0],["2008-03-03",19.1618,19.7289,18.7444,19.1067,113200.0],["2008-03-04",18.831,19.658,18.831,19.1067,111200.0],["2008-03-05",19.2406,19.8706,18.8783,19.7367,75000.0],["2008-03-06",19.6107,20.1305,17.626,17.6812,121500.0],["2008-03-07",17.563,19.0122,17.3267,17.9726,127100.0],["2008-03-10",18.0749,18.6656,16.8148,16.9172,73800.0],["2008-03-11",17.4843,19.1539,17.4843,19.1224,115500.0],["2008-03-12",19.2012,19.9966,18.1301,18.6499,117700.0],["2008-03-13",18.516,19.7604,18.4687,19.3902,71300.0],["2008-03-14",19.595,19.6028,18.264,19.0437,106100.0],["2008-03-17",18.4372,19.3429,18.3112,18.7129,61000.0],["2008-03-18",19.2799,20.4771,18.7759,20.4771,106200.0],["2008-03-19",20.674,20.863,19.469,19.5241,139000.0],["2008-03-20",19.8155,21.2646,19.5792,21.0756,298500.0],["2008-03-24",21.115,22.3042,20.9654,22.3042,207000.0],["2008-03-25",22.2649,22.3988,20.7212,21.5875,166400.0],["2008-03-26",21.5245,22.4303,21.1544,21.5718,121000.0],["2008-03-27",21.6427,22.068,21.2804,21.3749,147900.0],["2008-03-28",21.2804,22.0443,20.4771,21.3749,122400.0],["2008-03-31",21.5482,22.1231,21.5482,21.8238,86300.0],["2008-04-01",22.3436,23.1076,21.8553,23.0209,156200.0],["2008-04-02",23.2572,23.2572,22.4618,22.7689,136300.0],["2008-04-03",22.3594,22.6035,22.1389,22.2255,114200.0],["2008-04-04",22.5641,22.5641,22.0128,22.0522,203200.0],["2008-04-07",22.0522,22.2885,21.7687,22.0443,92400.0],["2008-04-08",21.6821,22.7453,21.6821,21.8474,115200.0],["2008-04-09",21.7608,22.4381,21.1386,21.2725,120500.0],["2008-04-10",21.3119,22.0601,21.2489,21.7844,127700.0],["2008-04-11",21.4438,21.7924,20.9448,20.9844,90700.0],["2008-04-14",20.9368,21.4597,20.7071,20.8655,54300.0],["2008-04-15",20.9685,21.2378,20.6992,21.1586,59700.0],["2008-04-16",21.4517,21.7686,21.1745,21.729,133000.0],["2008-04-17",21.7448,21.7448,20.921,21.325,55100.0],["2008-04-18",21.8637,22.03,21.2458,21.5706,116600.0],["2008-04-21",21.3488,21.9033,20.7705,21.0081,110400.0],["2008-04-22",20.8497,20.8893,20.1684,20.5328,183600.0],["2008-04-23",20.6279,21.1349,20.2397,21.1111,60200.0],["2008-04-24",21.1666,22.1805,20.6833,22.0221,53600.0],["2008-04-25",22.1726,22.1726,21.3804,21.9904,82000.0],["2008-04-28",21.9191,22.3073,21.5151,22.1172,89900.0],["2008-04-29",21.9666,22.3469,21.4121,22.1251,110700.0],["2008-04-30",22.1409,23.2024,21.7765,22.6162,232800.0],["2008-05-01",22.5766,23.0361,21.927,22.9727,253300.0],["2008-05-02",23.3767,23.3767,22.6954,22.6954,134200.0],["2008-05-05",22.6241,23.0044,22.3786,22.6479,84000.0],["2008-05-06",22.4023,22.7667,22.4023,22.5845,85400.0],["2008-05-07",22.6558,23.2262,21.9429,22.0696,129600.0],["2008-05-08",22.0538,23.1311,21.6894,22.1488,138400.0],["2008-05-09",21.824,22.4182,21.7448,22.2835,81700.0],["2008-05-12",22.3627,23.0202,22.3627,22.8063,171400.0],["2008-05-13",22.1092,23.044,22.1092,22.4578,94400.0],["2008-05-14",22.537,23.551,22.4578,22.5132,146500.0],["2008-05-15",22.5053,23.1232,22.1964,22.5212,100900.0],["2008-05-16",22.6637,22.6637,21.2854,21.7369,81400.0],["2008-05-19",21.6894,22.0379,20.8972,20.9131,75000.0],["2008-05-20",20.8497,21.9033,20.6516,20.8418,120400.0],["2008-05-21",20.9051,21.2933,19.9149,20.0021,140800.0],["2008-05-22",19.907,20.7546,19.907,20.1922,143700.0],["2008-05-23",20.0417,20.3585,18.6871,18.9406,127400.0],["2008-05-27",18.996,19.5664,18.9089,19.0832,124700.0],["2008-05-28",19.202,19.7248,18.695,18.9089,177800.0],["2008-05-29",18.8138,19.0515,18.6633,18.7742,202600.0],["2008-05-30",18.7742,18.8851,18.3702,18.6475,187300.0],["2008-06-02",18.592,19.3446,17.5147,18.0058,168900.0],["2008-06-03",18.1722,18.9564,17.8791,18.3702,123600.0],["2008-06-04",18.2276,19.3921,18.2276,19.1545,120100.0],["2008-06-05",19.2099,20.0417,19.2099,20.0021,79200.0],["2008-06-06",19.7961,21.3329,18.9327,19.1069,85200.0],["2008-06-09",19.408,19.408,18.5683,18.5762,93800.0],["2008-06-10",18.291,18.4019,17.9108,18.3306,173500.0],["2008-06-11",18.2197,18.489,17.7127,17.7207,95900.0],["2008-06-12",17.9345,19.1386,17.7286,18.0375,65500.0],["2008-06-13",18.291,19.305,17.9187,18.996,75500.0],["2008-06-16",18.9406,19.5743,18.7425,19.2733,52200.0],["2008-06-17",19.3446,19.9229,19.0515,19.0594,74800.0],["2008-06-18",19.5189,19.5902,18.6554,18.6712,86300.0],["2008-06-19",18.6554,19.2416,18.0058,18.9802,26300.0],["2008-06-20",18.901,19.4317,18.2118,18.4653,118500.0],["2008-06-23",18.6158,19.2337,18.188,18.291,65300.0],["2008-06-24",18.1167,18.9089,17.784,17.784,51200.0],["2008-06-25",17.8316,18.5366,17.8316,18.4019,64600.0],["2008-06-26",18.1326,18.497,17.483,17.6177,54100.0],["2008-06-27",17.6018,18.5049,16.6988,16.7542,391500.0],["2008-06-30",16.7542,16.7542,15.5422,15.669,168700.0],["2008-07-01",15.3679,15.8115,13.5618,14.9639,354100.0],["2008-07-02",14.8293,14.8293,14.0688,14.2747,219600.0],["2008-07-03",15.4075,15.4075,14.5599,15.0273,133900.0],["2008-07-07",15.0431,15.4234,13.8707,14.5916,168000.0],["2008-07-08",14.9322,18.6316,14.9322,18.5445,384500.0],["2008-07-09",18.5445,18.5445,17.1107,17.4434,170900.0],["2008-07-10",17.4592,18.3227,16.7859,17.1899,195600.0],["2008-07-11",17.0315,17.6652,16.5245,17.2137,133600.0],["2008-07-14",17.3879,17.3879,16.6195,16.7305,95100.0],["2008-07-15",16.5086,17.0948,16.0888,16.5086,136600.0],["2008-07-16",16.6116,18.6475,16.3898,18.5999,151800.0],["2008-07-17",18.6633,19.6614,17.5068,19.1782,179200.0],["2008-07-18",19.1703,19.1703,18.2197,18.2276,76900.0],["2008-07-21",18.3782,19.1386,17.8316,17.9425,50900.0],["2008-07-22",17.586,18.6712,17.5226,18.6316,88600.0],["2008-07-23",18.6396,19.1307,18.2435,19.0673,84200.0],["2008-07-24",19.1545,19.1545,18.3465,18.489,77800.0],["2008-07-25",18.7742,19.4317,18.2276,19.0752,146400.0],["2008-07-28",18.9089,19.0119,18.1563,18.291,60000.0],["2008-07-29",18.8455,19.2891,18.2356,19.1149,43600.0],["2008-07-30",19.4,19.4,18.9406,19.0832,65300.0],["2008-07-31",18.6475,19.1228,18.4098,18.5762,82500.0],["2008-08-01",18.7267,19.0911,18.188,18.7346,52500.0],["2008-08-04",18.6871,18.6871,17.5226,17.6969,99000.0],["2008-08-05",18.0375,18.9168,17.8236,18.8297,90600.0],["2008-08-06",18.798,18.798,17.5464,18.4653,62200.0],["2008-08-07",18.2356,18.6079,17.6731,17.9187,76800.0],["2008-08-08",17.9108,18.695,17.5068,18.5683,51500.0],["2008-08-11",18.5999,19.1782,17.9979,18.8534,78300.0],["2008-08-12",18.1405,18.7663,17.792,18.0851,89100.0],["2008-08-13",17.9583,18.7742,17.9108,18.3544,75700.0],["2008-08-14",18.1247,19.2654,18.1247,18.8455,40600.0],["2008-08-15",19.0594,19.1861,17.6335,17.9028,140500.0],["2008-08-18",18.2435,18.4653,17.6177,17.8236,66300.0],["2008-08-19",17.5701,17.6731,16.8255,17.0552,95200.0],["2008-08-20",17.2454,17.5701,16.8334,17.2216,109600.0],["2008-08-21",17.0156,17.9187,16.7305,17.1186,61000.0],["2008-08-22",17.3087,17.8949,17.0077,17.483,79700.0],["2008-08-25",17.3879,17.7919,16.9602,17.0077,112100.0],["2008-08-26",17.0156,17.4276,16.8255,17.0473,68300.0],["2008-08-27",17.0869,17.4751,16.8255,16.9285,67500.0],["2008-08-28",17.0156,17.4276,16.8334,17.0236,108500.0],["2008-08-29",16.9206,17.1107,16.6829,16.8334,62100.0],["2008-09-02",17.1344,17.887,16.5799,16.6671,112200.0],["2008-09-03",16.6275,17.3721,16.5403,16.7621,163400.0],["2008-09-04",16.5641,17.3008,15.97,16.1442,141300.0],["2008-09-05",16.0254,16.6195,15.8511,16.4532,121100.0],["2008-09-08",17.0632,17.2137,16.1759,16.6116,137600.0],["2008-09-09",16.6433,16.675,16.0492,16.1759,149600.0],["2008-09-10",16.5086,16.6037,15.8987,15.9224,126900.0],["2008-09-11",15.8591,15.9858,15.4868,15.8353,191500.0],["2008-09-12",15.6214,15.9779,14.5916,14.7421,191800.0],["2008-09-15",14.3936,14.8372,14.0846,14.5045,122800.0],["2008-09-16",14.251,15.2491,14.1876,15.2174,178400.0],["2008-09-17",14.7976,14.9322,13.6965,14.1401,217900.0],["2008-09-18",14.6154,15.154,14.1005,14.4173,200700.0],["2008-09-19",15.4313,15.4392,14.1401,15.1065,393500.0],["2008-09-22",15.0669,15.2174,13.9658,14.148,154100.0],["2008-09-23",14.1401,14.3777,13.7995,14.2193,116700.0],["2008-09-24",14.2748,14.4094,13.6489,13.6727,97100.0],["2008-09-25",13.6727,14.4569,13.6727,14.2193,43600.0],["2008-09-26",13.6331,14.2827,13.5935,14.2035,55300.0],["2008-09-29",13.6806,13.9262,12.5399,12.7459,90900.0],["2008-09-30",12.6825,13.6569,12.6587,13.2608,97200.0],["2008-10-01",13.1499,13.6093,12.7934,13.0865,72500.0],["2008-10-02",12.9914,13.142,12.4449,12.6667,106200.0],["2008-10-03",12.9439,13.2291,12.2072,12.2468,146200.0],["2008-10-06",12.429,12.429,10.9556,11.6369,191100.0],["2008-10-07",11.7953,12.5637,11.1932,11.5022,263000.0],["2008-10-08",11.1219,11.8032,10.8526,10.8843,253800.0],["2008-10-09",11.1536,11.5576,9.6961,9.9099,163800.0],["2008-10-10",9.3001,9.9741,8.8989,9.8618,218500.0],["2008-10-13",10.584,11.4666,9.5649,11.4265,131900.0],["2008-10-14",12.2129,12.2129,10.9049,11.3222,136900.0],["2008-10-15",11.0012,11.25,10.4556,10.5358,154800.0],["2008-10-16",10.6642,11.8759,10.4395,11.8598,174800.0],["2008-10-17",11.3383,11.9722,10.8167,11.0173,120400.0],["2008-10-20",11.1617,11.6753,10.4877,11.6672,101500.0],["2008-10-21",11.4345,12.59,11.4345,12.0444,146100.0],["2008-10-22",11.7074,12.5258,11.2339,11.5469,102900.0],["2008-10-23",11.6271,11.8197,10.6722,11.266,129300.0],["2008-10-24",10.5439,11.1617,10.3192,10.8889,105800.0],["2008-10-27",10.6803,10.921,9.8538,10.0303,78200.0],["2008-10-28",10.2149,10.6482,9.5569,10.6482,142200.0],["2008-10-29",10.8006,11.2821,10.1266,10.8327,82700.0],["2008-10-30",11.2901,11.2901,10.0464,11.2179,87900.0],["2008-10-31",11.1296,12.1407,10.6161,11.9561,121200.0],["2008-11-03",11.6833,12.4536,11.6432,11.8037,91200.0],["2008-11-04",12.1086,12.3654,11.6833,11.9641,77200.0],["2008-11-05",11.7234,12.0203,10.9611,11.0173,59700.0],["2008-11-06",10.9611,11.3062,10.6722,10.6722,61700.0],["2008-11-07",10.9451,12.2771,10.9451,12.237,126500.0],["2008-11-10",12.4697,12.5499,11.0414,11.0735,464600.0],["2008-11-11",10.937,12.1166,10.4797,11.5469,173600.0],["2008-11-12",11.3062,11.7074,10.8488,10.8568,65500.0],["2008-11-13",10.937,11.7796,10.4315,11.7635,185200.0],["2008-11-14",11.4747,11.8919,10.7766,10.8087,99400.0],["2008-11-17",10.6883,11.1537,10.592,10.6321,53700.0],["2008-11-18",10.608,11.0735,10.1828,10.5679,120900.0],["2008-11-19",10.5679,10.7605,9.5729,9.613,123600.0],["2008-11-20",9.5248,9.9822,8.7143,8.7705,161500.0],["2008-11-21",9.0032,9.589,8.3051,9.4365,129500.0],["2008-11-24",9.613,10.0383,9.1878,9.7896,97500.0],["2008-11-25",9.9581,10.0062,9.4445,9.9661,112600.0],["2008-11-26",9.6612,10.8728,9.4044,10.8327,85400.0],["2008-11-28",10.592,11.1296,10.592,10.9611,25500.0],["2008-12-01",10.608,10.929,8.618,8.8989,127000.0],["2008-12-02",9.1557,10.0303,8.6662,10.0062,138200.0],["2008-12-03",9.6692,10.255,9.3402,10.1667,138400.0],["2008-12-04",9.7896,11.6592,9.7655,11.25,211500.0],["2008-12-05",11.0253,13.3443,10.8327,13.2962,260900.0],["2008-12-08",13.6412,14.9652,12.9752,14.0585,422900.0],["2008-12-09",14.0504,16.1047,13.6091,14.9572,500300.0],["2008-12-10",15.0214,15.6393,14.8529,15.4386,207600.0],["2008-12-11",15.1257,15.4627,14.4918,14.6442,196900.0],["2008-12-12",14.0906,15.2862,13.6573,15.0374,175500.0],["2008-12-15",15.3103,15.3103,13.6492,14.3393,220400.0],["2008-12-16",14.572,16.225,14.4035,16.1207,334000.0],["2008-12-17",16.0485,16.546,15.8078,16.1608,183800.0],["2008-12-18",16.3614,16.7787,16.0324,16.3614,147000.0],["2008-12-19",16.7947,16.8509,16.2009,16.6022,225500.0],["2008-12-22",16.6022,16.6583,15.0214,15.88,142200.0],["2008-12-23",16.1287,16.3053,15.2059,15.4226,105100.0],["2008-12-24",15.4788,15.896,14.7325,15.4788,27300.0],["2008-12-26",15.6232,16.1367,15.1738,15.6232,34100.0],["2008-12-29",15.5991,15.9923,15.1658,15.3103,112700.0],["2008-12-30",15.5831,16.6182,15.5831,16.5299,74700.0],["2008-12-31",16.546,16.8188,16.1528,16.5781,106500.0],["2009-01-02",16.6182,17.2521,16.3935,16.7065,156000.0],["2009-01-05",16.8108,16.8108,15.551,15.6393,179500.0],["2009-01-06",15.872,16.5299,15.2621,15.8559,227000.0],["2009-01-07",15.3825,15.6794,14.6041,15.1417,223000.0],["2009-01-08",15.6874,16.2651,15.0454,15.9361,164800.0],["2009-01-09",15.9843,16.4176,14.8529,14.9813,117800.0],["2009-01-12",14.9973,15.1979,13.9221,14.2832,119800.0],["2009-01-13",14.1548,14.3955,13.2801,13.6492,181300.0],["2009-01-14",13.3363,13.7616,12.5419,13.0474,256600.0],["2009-01-15",13.0474,14.1708,12.4697,14.1467,242000.0],["2009-01-16",14.3152,14.3473,13.3844,14.0745,98900.0],["2009-01-20",13.7536,13.9221,12.574,12.7184,149800.0],["2009-01-21",12.911,13.569,12.5018,13.4888,125600.0],["2009-01-22",12.1567,13.1838,12.1567,12.7264,105600.0],["2009-01-23",12.3975,13.1919,12.2289,12.9351,76600.0],["2009-01-26",12.8468,13.2801,12.6542,12.919,89300.0],["2009-01-27",12.8869,13.248,12.574,13.1116,76000.0],["2009-01-28",13.2801,14.3072,13.256,14.0906,94800.0],["2009-01-29",13.914,13.914,13.0635,13.3042,115200.0],["2009-01-30",13.4486,13.4486,12.5499,13.0795,102300.0],["2009-02-02",12.903,14.2671,12.903,13.9221,116400.0],["2009-02-03",14.0344,14.1788,13.6091,13.906,80600.0],["2009-02-04",13.8659,14.3313,13.2641,13.4406,77900.0],["2009-02-05",13.3523,14.0424,13.3443,13.7215,76000.0],["2009-02-06",14.0344,15.4386,13.9863,15.4065,140500.0],["2009-02-09",15.2782,15.3183,14.4757,14.7004,133600.0],["2009-02-10",14.6202,14.9572,14.1949,14.3313,161800.0],["2009-02-11",14.5022,14.9417,14.4127,14.6894,106700.0],["2009-02-12",14.4208,15.0719,14.3232,14.9986,120600.0],["2009-02-13",15.0637,15.788,15.0068,15.0719,131900.0],["2009-02-17",14.5266,15.0556,14.0465,14.429,120100.0],["2009-02-18",14.551,14.7626,14.2336,14.3964,72800.0],["2009-02-19",14.5673,14.8603,13.9895,13.9976,69100.0],["2009-02-20",13.7453,14.2174,13.1431,13.9488,154700.0],["2009-02-23",14.0383,14.0383,13.2326,13.2652,60300.0],["2009-02-24",13.4768,14.6161,13.2652,14.315,129500.0],["2009-02-25",14.2092,14.3069,13.428,13.6477,107700.0],["2009-02-26",13.7698,13.8349,13.3466,13.4035,89700.0],["2009-02-27",13.1431,13.9895,13.0455,13.607,91500.0],["2009-03-02",13.2733,13.7535,13.2733,13.4361,100700.0],["2009-03-03",13.7942,13.8105,12.8908,13.0048,141800.0],["2009-03-04",13.2815,13.6151,12.8095,13.2896,72000.0],["2009-03-05",12.9071,13.2245,11.9305,12.9966,143200.0],["2009-03-06",13.135,13.2978,12.6304,13.0617,125800.0],["2009-03-09",12.9153,13.2896,12.549,12.6141,58200.0],["2009-03-10",13.0129,13.5663,12.4921,13.2164,85000.0],["2009-03-11",13.314,13.5012,12.9885,13.078,78100.0],["2009-03-12",12.9559,13.5012,12.8176,13.4768,69600.0],["2009-03-13",13.5582,14.2906,13.3059,14.0383,52300.0],["2009-03-16",14.1441,14.1441,13.5338,14.0465,131200.0],["2009-03-17",14.8766,14.8766,13.9488,14.7138,52200.0],["2009-03-18",14.665,15.4137,14.665,15.3567,74100.0],["2009-03-19",15.4951,15.4951,14.5673,14.7952,69600.0],["2009-03-20",14.9742,15.1777,14.3883,14.4208,88200.0],["2009-03-23",14.8766,15.137,14.4941,15.1207,100500.0],["2009-03-24",15.4625,15.4625,14.5754,14.6161,54200.0],["2009-03-25",14.7382,15.2997,14.0627,14.8359,69300.0],["2009-03-26",14.9498,15.137,14.4615,14.8684,119100.0],["2009-03-27",14.5348,14.8521,13.5663,14.3476,84700.0],["2009-03-30",13.9407,14.8928,13.6558,14.787,116500.0],["2009-03-31",14.9905,15.0149,14.2906,14.6568,100100.0],["2009-04-01",14.3394,15.4625,13.9895,15.08,155500.0],["2009-04-02",15.4625,16.4391,15.1126,16.1787,206500.0],["2009-04-03",16.1705,16.2356,15.6171,16.1461,32300.0],["2009-04-06",15.7799,16.081,15.0963,15.6822,92400.0],["2009-04-07",15.4299,15.7229,14.9498,15.023,64800.0],["2009-04-08",15.5846,16.1136,15.373,15.6334,129500.0],["2009-04-09",16.0159,16.8785,15.7636,16.4716,250800.0],["2009-04-13",16.2519,16.789,16.0973,16.3007,111700.0],["2009-04-14",16.1217,16.3903,15.8206,15.8857,108700.0],["2009-04-15",15.788,16.6181,15.788,16.5774,82100.0],["2009-04-16",16.7402,17.0901,16.317,17.0413,106100.0],["2009-04-17",17.0576,17.082,16.1461,16.2356,140800.0],["2009-04-20",16.0322,16.0322,15.2753,15.3648,80700.0],["2009-04-21",15.3242,16.2356,14.8277,16.1543,132100.0],["2009-04-22",15.788,16.3414,15.5195,15.6253,65600.0],["2009-04-23",15.6822,15.8124,14.665,15.0149,155000.0],["2009-04-24",15.1777,15.2184,14.4045,14.551,226900.0],["2009-04-27",14.2418,14.5022,13.7942,13.9163,230600.0],["2009-04-28",13.8349,14.608,13.8349,14.2255,159800.0],["2009-04-29",14.429,14.4371,13.8511,14.0872,181100.0],["2009-04-30",14.3476,14.7789,14.1441,14.5266,116100.0],["2009-05-01",14.4452,14.5266,14.0546,14.2662,87600.0],["2009-05-04",14.4045,14.6487,14.2743,14.5999,133400.0],["2009-05-05",14.4859,14.5999,14.1848,14.5592,171600.0],["2009-05-06",14.6487,14.6487,14.136,14.3069,86900.0],["2009-05-07",14.3638,14.3638,13.6558,13.8756,154200.0],["2009-05-08",14.1197,14.4045,13.6477,13.7698,133900.0],["2009-05-11",13.6721,13.7535,13.2489,13.5338,191500.0],["2009-05-12",13.607,13.6151,12.956,13.3629,158800.0],["2009-05-13",12.8746,13.1024,12.7281,12.7932,153000.0],["2009-05-14",12.9641,13.371,12.842,13.078,168600.0],["2009-05-15",13.0211,13.2245,12.6874,12.7688,129700.0],["2009-05-18",12.9722,13.2815,12.9722,13.1431,110700.0],["2009-05-19",13.1757,13.2001,12.7688,13.0455,120700.0],["2009-05-20",13.2001,13.5256,13.0617,13.1594,110300.0],["2009-05-21",12.9966,13.1675,12.7199,12.9722,67600.0],["2009-05-22",13.1024,13.3222,12.8095,12.8176,71400.0],["2009-05-26",12.606,13.664,12.5653,13.4117,112100.0],["2009-05-27",13.3466,13.8756,13.3466,13.4849,80200.0],["2009-05-28",13.7128,13.7616,13.1269,13.5826,75000.0],["2009-05-29",13.6721,14.0709,13.4361,13.5663,198300.0],["2009-06-01",13.9162,14.7382,13.8918,14.7138,123800.0],["2009-06-02",14.5917,15.1533,14.5266,14.9661,85700.0],["2009-06-03",14.8684,15.1451,14.551,14.7708,96000.0],["2009-06-04",14.9417,15.023,14.7463,14.8521,144300.0],["2009-06-05",15.0556,15.0556,14.551,14.6731,136600.0],["2009-06-08",14.7301,14.8521,14.5103,14.5103,99700.0],["2009-06-09",14.6243,14.7301,14.2418,14.2418,104900.0],["2009-06-10",14.4371,14.4941,13.7942,13.9244,157700.0],["2009-06-11",14.0709,14.3476,13.5663,14.1034,243300.0],["2009-06-12",14.0139,14.2581,14.0058,14.2499,65500.0],["2009-06-15",13.9407,13.9407,13.3303,13.4605,176200.0],["2009-06-16",13.6477,13.6477,13.0862,13.1187,83400.0],["2009-06-17",13.2164,13.2733,13.0455,13.1594,163600.0],["2009-06-18",13.192,13.5175,13.1757,13.2082,86700.0],["2009-06-19",13.4035,13.4035,13.0943,13.1675,102900.0],["2009-06-22",13.0536,13.2489,12.7444,12.7932,137800.0],["2009-06-23",12.9397,13.2164,12.8257,12.9397,65600.0],["2009-06-24",13.1106,13.4361,12.6548,12.8502,91000.0],["2009-06-25",12.7769,13.5012,12.6711,13.2245,138300.0],["2009-06-26",13.1024,13.3954,12.9478,13.3059,443300.0],["2009-06-29",13.371,13.7291,13.2082,13.3629,252000.0],["2009-06-30",13.4605,13.7535,13.4605,13.6314,108000.0],["2009-07-01",13.786,14.2255,13.4931,14.0383,96400.0],["2009-07-02",13.8186,13.8918,13.3384,13.3954,54700.0],["2009-07-06",13.3873,13.5256,13.0536,13.4035,79200.0],["2009-07-07",13.3791,14.0465,13.3791,13.7291,124200.0],["2009-07-08",13.7616,14.6487,13.4605,14.4452,157900.0],["2009-07-09",14.4452,15.3486,14.4452,15.1858,247700.0],["2009-07-10",13.8349,14.1441,12.7932,13.2245,1017400.0],["2009-07-13",13.1431,13.1431,11.9631,11.9712,405900.0],["2009-07-14",11.8817,11.9956,11.1981,11.7434,392000.0],["2009-07-15",11.9712,12.1828,11.5725,12.1259,249200.0],["2009-07-16",12.1259,12.1259,11.7189,11.9712,107700.0],["2009-07-17",12.0038,12.191,11.6701,11.7922,141800.0],["2009-07-20",11.898,12.2072,11.6783,12.2072,200200.0],["2009-07-21",12.313,12.3944,12.1503,12.3619,109300.0],["2009-07-22",12.2805,12.6874,12.2479,12.6793,124100.0],["2009-07-23",12.7118,13.0129,12.6223,12.9885,200800.0],["2009-07-24",12.8339,13.2815,12.8339,13.2408,100400.0],["2009-07-27",12.6548,13.2978,12.6548,13.0455,74700.0],["2009-07-28",12.9478,13.1269,12.7525,13.0943,89400.0],["2009-07-29",12.9397,13.4361,12.8176,13.2815,104200.0],["2009-07-30",13.428,13.843,13.1268,13.192,130700.0],["2009-07-31",13.0373,13.4605,13.0373,13.2571,107000.0],["2009-08-03",13.2733,13.4117,13.0373,13.1838,142500.0],["2009-08-04",13.1106,13.4849,13.0211,13.2733,117400.0],["2009-08-05",13.2408,13.3059,13.0455,13.2001,78600.0],["2009-08-06",13.2815,13.3873,13.1513,13.3222,113500.0],["2009-08-07",13.5663,14.079,13.2978,13.9732,142500.0],["2009-08-10",13.8349,14.3313,13.7209,14.3232,105600.0],["2009-08-11",14.2825,14.3557,13.9976,14.0546,88200.0],["2009-08-12",14.1702,14.8308,13.4353,14.5418,112900.0],["2009-08-13",14.6739,14.6739,14.2197,14.5088,72800.0],["2009-08-14",14.4427,14.4675,13.7325,13.9225,93000.0],["2009-08-17",13.6747,14.0463,13.6747,13.8729,80900.0],["2009-08-18",13.8977,14.195,13.7986,14.0794,57400.0],["2009-08-19",13.8729,14.3106,13.8151,14.195,69900.0],["2009-08-20",14.1289,14.4345,14.0876,14.4179,47100.0],["2009-08-21",14.5831,14.9629,14.1867,14.8721,147400.0],["2009-08-24",14.8721,14.9629,14.4675,14.8969,135400.0],["2009-08-25",14.8804,15.0786,14.7565,14.8969,102000.0],["2009-08-26",14.8391,14.9877,14.773,14.8969,159300.0],["2009-08-27",14.8143,14.8639,14.7235,14.8308,104400.0],["2009-08-28",14.9299,14.9547,14.6079,14.7317,103100.0],["2009-08-31",14.5418,14.7317,14.5418,14.6574,83300.0],["2009-09-01",14.5088,14.806,14.5005,14.6657,160700.0],["2009-09-02",14.5748,15.0042,14.5748,15.0042,157700.0],["2009-09-03",15.062,15.1446,14.8308,14.996,91000.0],["2009-09-04",14.8886,15.062,14.8886,14.9712,78500.0],["2009-09-08",15.0373,15.2685,14.8308,14.9134,97100.0],["2009-09-09",14.7978,15.3345,14.7978,15.285,79300.0],["2009-09-10",15.2189,15.4997,15.0786,15.4336,39300.0],["2009-09-11",15.4997,15.5905,15.3841,15.5327,54500.0],["2009-09-14",15.4419,16.0282,15.318,15.9126,114100.0],["2009-09-15",15.8713,15.8713,15.5575,15.6153,178100.0],["2009-09-16",15.6236,15.8961,15.6236,15.8713,47400.0],["2009-09-17",15.8878,16.0199,15.8548,15.8795,31500.0],["2009-09-18",15.9456,16.0364,15.7722,15.8713,88200.0],["2009-09-21",15.6979,15.9952,15.6979,15.7557,34300.0],["2009-09-22",15.8465,16.0282,15.6153,15.83,54100.0],["2009-09-23",15.863,15.863,15.4832,15.508,56600.0],["2009-09-24",15.5327,15.5905,14.9629,15.0538,75000.0],["2009-09-25",15.029,15.2354,14.8308,15.0951,60900.0],["2009-09-28",15.2272,15.5327,15.1529,15.4254,37100.0],["2009-09-29",15.3923,15.5492,15.3593,15.4501,163600.0],["2009-09-30",15.508,15.5327,15.0951,15.4832,72200.0],["2009-10-01",15.5245,15.574,15.3593,15.3758,105500.0],["2009-10-02",15.2685,15.5658,15.2685,15.4419,45000.0],["2009-10-05",15.5658,15.6731,14.7648,15.4749,72200.0],["2009-10-06",15.5327,15.6979,15.3511,15.5905,119500.0],["2009-10-07",15.574,15.7309,15.3593,15.508,39300.0],["2009-10-08",15.541,15.8135,15.3676,15.5162,74600.0],["2009-10-09",15.5575,15.9126,15.4254,15.9043,48800.0],["2009-10-12",15.8548,15.8548,15.574,15.6731,39200.0],["2009-10-13",15.5245,15.6731,15.3428,15.5988,49900.0],["2009-10-14",15.7887,15.8383,15.5492,15.8217,57700.0],["2009-10-15",15.8135,16.1438,15.6483,16.1025,77100.0],["2009-10-16",15.9456,16.2429,15.8465,16.1108,90200.0],["2009-10-19",16.2181,16.375,16.0943,16.2512,38700.0],["2009-10-20",16.3255,16.3255,15.7309,16.119,51700.0],["2009-10-21",16.0282,16.3585,15.6731,15.7227,68000.0],["2009-10-22",15.7309,16.2594,15.3924,16.1108,80900.0],["2009-10-23",16.2099,16.2099,15.8052,15.9291,174600.0],["2009-10-26",15.9952,16.2181,15.9952,16.0612,115700.0],["2009-10-27",16.1603,16.1603,15.7144,15.8961,85700.0],["2009-10-28",15.7392,16.1933,15.7392,15.8713,83500.0],["2009-10-29",15.9456,16.1768,15.8135,16.0777,75700.0],["2009-10-30",16.1025,16.1521,15.8961,15.9374,139300.0],["2009-11-02",15.9869,16.1851,15.9374,16.1851,127600.0],["2009-11-03",16.1108,16.1603,15.9126,16.1603,147400.0],["2009-11-04",16.2016,16.2511,16.0943,16.1025,67800.0],["2009-11-05",16.1686,16.5154,15.9869,16.4989,51000.0],["2009-11-06",16.2594,16.342,15.9621,16.1603,157300.0],["2009-11-09",16.1603,16.375,16.1025,16.2594,71600.0],["2009-11-10",16.2181,16.2181,15.9869,16.053,154100.0],["2009-11-11",16.0777,16.3668,15.7061,16.1273,102200.0],["2009-11-12",16.053,16.309,16.053,16.1025,71500.0],["2009-11-13",16.1438,16.3502,16.0777,16.1851,55500.0],["2009-11-16",16.309,16.309,16.0612,16.1521,126200.0],["2009-11-17",16.086,16.1603,15.9621,16.1355,77900.0],["2009-11-18",16.0612,16.0942,15.7722,16.0612,46400.0],["2009-11-19",15.9539,16.0199,15.6896,15.9952,61900.0],["2009-11-20",15.8465,16.1438,15.8135,16.0199,39000.0],["2009-11-23",16.1933,16.4246,16.0612,16.2181,51400.0],["2009-11-24",16.2677,16.2842,15.8961,16.2181,57000.0],["2009-11-25",16.2759,16.2924,16.0612,16.0695,22000.0],["2009-11-27",15.6648,16.0447,15.5245,15.574,35900.0],["2009-11-30",15.5905,15.6483,15.3015,15.5162,72100.0],["2009-12-01",15.6979,15.9291,15.6566,15.797,46000.0],["2009-12-02",15.7722,16.1851,15.7722,16.1686,39500.0],["2009-12-03",16.1851,16.1851,15.7557,15.7887,77800.0],["2009-12-04",16.1108,16.5071,16.086,16.4411,76700.0],["2009-12-07",16.4328,16.4411,16.3089,16.3255,68500.0],["2009-12-08",16.2677,16.4163,16.1686,16.2512,34900.0],["2009-12-09",15.797,16.4328,15.797,16.4328,46100.0],["2009-12-10",16.5154,16.6558,16.2511,16.4246,109700.0],["2009-12-11",16.4576,16.5649,16.2429,16.4824,47600.0],["2009-12-14",16.5319,16.5319,16.3007,16.4658,25700.0],["2009-12-15",16.4576,16.5154,16.2842,16.3007,47700.0],["2009-12-16",16.3915,16.3915,16.053,16.119,52600.0],["2009-12-17",15.9704,16.0117,15.8383,15.9291,31100.0],["2009-12-18",16.0695,16.4328,15.9126,16.4246,183700.0],["2009-12-21",16.5319,16.7218,16.4411,16.6145,104500.0],["2009-12-22",16.6558,16.7136,16.6145,16.6558,33100.0],["2009-12-23",16.6888,16.7218,16.5154,16.6888,35600.0],["2009-12-24",16.7053,17.0687,16.6558,16.9283,45300.0],["2009-12-28",16.9283,17.1182,16.8044,16.92,31400.0],["2009-12-29",17.0026,17.0439,16.9118,16.9943,17200.0],["2009-12-30",16.9283,17.0109,16.8292,16.9531,43500.0],["2009-12-31",16.9778,17.0109,16.6723,16.8705,56700.0],["2010-01-04",16.9696,17.1595,16.887,17.1099,69200.0],["2010-01-05",17.0521,17.0521,16.7218,16.7714,74700.0],["2010-01-06",16.8044,17.0026,16.5154,16.598,98000.0],["2010-01-07",16.5567,16.7796,16.5154,16.6227,85300.0],["2010-01-08",16.5319,16.9035,16.5154,16.598,44500.0],["2010-01-11",16.598,16.598,16.2346,16.5071,82700.0],["2010-01-12",16.3255,16.7301,16.3255,16.6145,51300.0],["2010-01-13",16.5402,16.9283,16.5402,16.887,49000.0],["2010-01-14",16.7879,16.7879,16.5649,16.6062,32500.0],["2010-01-15",16.6888,16.6888,16.3585,16.5649,85600.0],["2010-01-19",16.4989,16.8044,16.4989,16.6971,64500.0],["2010-01-20",16.598,16.8044,16.4824,16.6971,56300.0],["2010-01-21",16.8127,16.8127,16.4658,16.5236,70900.0],["2010-01-22",16.5402,16.598,16.4906,16.5236,52700.0],["2010-01-25",16.5402,16.5897,16.4906,16.5319,61800.0],["2010-01-26",16.4246,16.7053,16.4246,16.5236,74600.0],["2010-01-27",16.5154,16.7879,16.5154,16.7136,53900.0],["2010-01-28",16.7879,16.7879,16.4906,16.5236,61900.0],["2010-01-29",16.5402,16.7549,16.5236,16.5236,30500.0],["2010-02-01",16.5154,16.7218,16.4989,16.7218,34400.0],["2010-02-02",16.6805,16.7466,16.5815,16.6475,42100.0],["2010-02-03",16.6393,16.6888,16.5154,16.5236,42000.0],["2010-02-04",16.4741,16.6145,16.4411,16.5319,66300.0],["2010-02-05",16.5319,16.8044,16.4411,16.7053,90300.0],["2010-02-08",16.7053,16.7136,16.5319,16.5319,28600.0],["2010-02-09",16.7549,16.8209,16.5484,16.7549,36900.0],["2010-02-10",16.7214,17.0642,16.7131,17.014,52000.0],["2010-02-11",16.8468,17.2983,16.8468,17.2816,49900.0],["2010-02-12",17.0224,17.3318,17.0224,17.3234,37600.0],["2010-02-16",17.2899,17.2899,17.1311,17.2899,46900.0],["2010-02-17",17.2649,17.3485,17.2398,17.2649,39500.0],["2010-02-18",17.2649,17.315,17.2231,17.315,31200.0],["2010-02-19",17.2649,17.3903,17.0559,17.3485,44400.0],["2010-02-22",17.3234,17.3903,17.2732,17.3652,34200.0],["2010-02-23",17.3485,17.5491,17.1645,17.5157,75000.0],["2010-02-24",17.4739,17.5993,17.29,17.5909,50700.0],["2010-02-25",17.4154,17.8919,17.3652,17.8919,128600.0],["2010-02-26",17.8418,17.8836,17.7331,17.7749,60400.0],["2010-03-01",17.7665,17.9086,17.7331,17.9086,61400.0],["2010-03-02",17.8501,17.9003,17.8167,17.9003,31900.0],["2010-03-03",17.9086,17.9086,17.7163,17.8501,35300.0],["2010-03-04",17.8334,17.9337,17.7665,17.9337,22100.0],["2010-03-05",17.9337,18.2263,17.7665,18.218,139400.0],["2010-03-08",18.4187,19.7647,18.4187,19.5891,252700.0],["2010-03-09",19.5975,19.7731,19.5223,19.5808,60700.0],["2010-03-10",19.6142,19.7731,19.5223,19.5891,74400.0],["2010-03-11",19.5641,19.7229,19.4387,19.5055,34100.0],["2010-03-12",19.5724,19.7731,19.447,19.5641,54200.0],["2010-03-15",19.4554,19.4554,19.0624,19.0959,67600.0],["2010-03-16",19.0959,19.3216,18.9036,19.3216,58500.0],["2010-03-17",19.2965,19.7313,19.2965,19.5306,47200.0],["2010-03-18",19.6059,19.748,19.447,19.7146,64500.0],["2010-03-19",19.7731,19.7731,19.1544,19.33,104600.0],["2010-03-22",19.2129,19.6142,19.0123,19.5891,36800.0],["2010-03-23",19.355,19.8149,19.355,19.7731,42500.0],["2010-03-24",19.656,19.8149,19.656,19.6811,28900.0],["2010-03-25",19.7062,19.7814,19.4554,19.6895,43400.0],["2010-03-26",19.5473,19.8065,19.5473,19.6142,31100.0],["2010-03-29",19.6728,19.7982,19.5891,19.7146,25400.0],["2010-03-30",19.7982,19.7982,19.0541,19.7898,52900.0],["2010-03-31",19.7814,19.8567,19.3885,19.4387,70900.0],["2010-04-01",19.029,19.6477,19.029,19.6226,46500.0],["2010-04-05",19.6142,20.0406,19.6142,20.0406,84700.0],["2010-04-06",20.0072,20.0155,19.6811,19.7313,47600.0],["2010-04-07",19.656,20.0657,19.656,20.0239,102500.0],["2010-04-08",19.9319,20.0657,19.748,19.8985,40600.0],["2010-04-09",19.957,20.0323,19.8734,19.9988,32300.0],["2010-04-12",19.9236,20.141,19.9236,20.141,77700.0],["2010-04-13",20.1493,20.2831,20.0323,20.2664,82900.0],["2010-04-14",20.2914,20.4921,20.1577,20.4921,72500.0],["2010-04-15",20.4837,20.4837,20.3751,20.4837,46200.0],["2010-04-16",20.7346,20.768,20.0741,20.5757,73700.0],["2010-04-19",20.4837,20.6092,20.35,20.5841,32000.0],["2010-04-20",20.651,20.86,20.5506,20.8349,61100.0],["2010-04-21",20.7931,21.0523,20.7931,20.9854,41800.0],["2010-04-22",20.86,21.0272,20.86,21.0272,31800.0],["2010-04-23",21.0272,21.0272,20.7429,21.0188,41100.0],["2010-04-26",20.9269,20.9603,20.6844,20.7513,45100.0],["2010-04-27",20.6175,20.9938,20.5841,20.7931,58700.0],["2010-04-28",20.9101,21.0272,20.676,20.8349,70200.0],["2010-04-29",20.8934,21.3198,20.8934,21.2278,96900.0],["2010-04-30",21.278,21.3198,20.768,20.8015,74200.0],["2010-05-03",20.8182,21.0774,20.8098,21.0356,53100.0],["2010-05-04",20.8014,21.0272,20.7764,20.8265,94500.0],["2010-05-05",20.86,21.2697,20.7931,21.1442,96500.0],["2010-05-06",21.0606,21.0606,12.5411,19.3969,266600.0],["2010-05-07",19.4219,19.9988,18.8283,18.8868,139300.0],["2010-05-10",19.5724,20.2914,19.3718,20.1744,119100.0],["2010-05-11",19.9403,20.7429,19.8149,20.5005,63700.0],["2010-05-12",20.7847,21.2028,20.6259,21.1526,71800.0],["2010-05-13",21.1442,21.2697,20.9519,21.1275,41800.0],["2010-05-14",20.977,21.1944,20.6928,20.8767,47300.0],["2010-05-17",21.0356,21.2697,20.7178,21.2529,40900.0],["2010-05-18",21.3198,21.3198,20.7847,21.1359,85800.0],["2010-05-19",21.0272,21.2529,20.5674,20.5841,64800.0],["2010-05-20",20.0992,20.4837,19.8985,20.1159,105800.0],["2010-05-21",19.8316,20.3165,19.7814,20.258,86800.0],["2010-05-24",20.258,20.3834,19.9236,19.9487,49300.0],["2010-05-25",19.6142,19.7313,18.9203,19.3383,143000.0],["2010-05-26",19.3885,20.1911,19.238,19.5975,120800.0],["2010-05-27",19.9737,20.0657,19.7731,20.0657,38400.0],["2010-05-28",20.0657,20.1911,19.8651,20.0741,37900.0],["2010-06-01",20.1493,20.9436,20.1075,20.2747,97400.0],["2010-06-02",20.4169,20.8516,20.2078,20.8265,165800.0],["2010-06-03",20.7931,20.8683,20.2747,20.5005,58300.0],["2010-06-04",19.9737,20.2914,19.4721,19.6142,80700.0],["2010-06-07",19.6811,19.8818,19.2464,19.2464,64600.0],["2010-06-08",19.3718,19.7982,18.9119,19.7313,112900.0],["2010-06-09",19.9069,20.4336,19.6978,20.2998,78700.0],["2010-06-10",20.6092,20.7346,20.35,20.559,40900.0],["2010-06-11",20.3165,20.7847,20.3165,20.7764,81700.0],["2010-06-14",20.9018,20.9018,20.5005,20.7429,72900.0],["2010-06-15",20.9018,20.9018,20.6844,20.8265,54500.0],["2010-06-16",20.6928,20.977,20.5757,20.8433,39300.0],["2010-06-17",20.9854,21.161,20.8433,21.1359,51000.0],["2010-06-18",21.2362,21.2362,20.5673,20.6259,195100.0],["2010-06-21",20.9018,21.186,20.8182,21.0439,79900.0],["2010-06-22",21.161,21.2278,20.86,21.069,73000.0],["2010-06-23",20.9854,21.0021,20.7262,20.8851,31900.0],["2010-06-24",20.8516,20.8516,20.5005,20.5339,32400.0],["2010-06-25",20.6677,20.8516,20.3751,20.8516,121300.0],["2010-06-28",20.8851,21.0272,20.6426,20.8349,46600.0],["2010-06-29",20.5339,20.5674,19.6895,20.0406,70300.0],["2010-06-30",20.0908,20.0908,19.3634,19.4219,80400.0],["2010-07-01",19.3634,19.7647,18.8869,19.7313,81600.0],["2010-07-02",19.8901,19.8901,19.4972,19.7062,118000.0],["2010-07-06",20.0573,20.2496,19.4805,19.5306,75900.0],["2010-07-07",19.6393,19.9487,19.5641,19.9403,56500.0],["2010-07-08",20.1326,20.651,20.1326,20.5172,139100.0],["2010-07-09",21.1108,21.2362,20.6593,21.0523,126600.0],["2010-07-12",21.0356,21.0857,20.7513,20.8767,108000.0],["2010-07-13",21.0523,21.3115,21.0021,21.2947,198900.0],["2010-07-14",21.3198,21.4787,21.2278,21.3533,100500.0],["2010-07-15",21.3867,21.487,21.1442,21.3783,87600.0],["2010-07-16",21.2111,21.2446,20.5673,20.7262,80100.0],["2010-07-19",20.8683,21.4369,20.8683,21.4285,134100.0],["2010-07-20",21.3282,21.9051,21.3282,21.9051,154300.0],["2010-07-21",21.8967,21.9134,21.2195,21.3031,98200.0],["2010-07-22",21.579,22.206,21.579,22.1977,95600.0],["2010-07-23",22.0138,22.39,21.8883,22.39,106700.0],["2010-07-26",22.4067,22.992,22.2144,22.9836,113900.0],["2010-07-27",22.992,23.3347,22.7244,23.2929,72900.0],["2010-07-28",23.2929,23.4016,22.5906,23.2344,108100.0],["2010-07-29",23.3933,23.3933,22.2897,22.8582,74600.0],["2010-07-30",22.5739,23.4434,22.5739,23.41,107100.0],["2010-08-02",23.5521,23.6106,22.8247,23.2344,90100.0],["2010-08-03",23.1257,23.3765,22.691,22.9334,42500.0],["2010-08-04",23.0923,23.0923,22.691,23.0087,41600.0],["2010-08-05",22.8164,23.017,22.6659,22.7746,32500.0],["2010-08-06",22.6492,23.3013,22.5739,23.2846,79400.0],["2010-08-09",23.3264,23.3933,23.0421,23.318,34900.0],["2010-08-10",23.0839,23.318,22.8498,22.9502,45700.0],["2010-08-11",22.6801,22.7814,22.0558,22.1233,67100.0],["2010-08-12",21.8111,22.0895,21.6592,21.9545,70800.0],["2010-08-13",21.9292,21.9292,21.3976,21.617,43300.0],["2010-08-16",21.5242,21.752,21.3217,21.558,43200.0],["2010-08-17",21.693,22.2076,21.482,22.098,76300.0],["2010-08-18",22.1233,22.697,21.8955,22.4355,80400.0],["2010-08-19",22.3089,22.5705,21.4398,21.4398,45400.0],["2010-08-20",21.3555,21.6001,21.1108,21.5242,57200.0],["2010-08-23",21.6592,21.9208,21.4145,21.7351,50600.0],["2010-08-24",21.5411,22.1486,21.4567,22.0558,60200.0],["2010-08-25",21.8786,22.1401,21.752,22.0642,65300.0],["2010-08-26",22.0642,22.2836,21.693,21.8533,34600.0],["2010-08-27",22.098,22.4186,21.9714,22.2498,59700.0],["2010-08-30",22.1064,22.1064,21.7267,21.8026,76000.0],["2010-08-31",21.1445,22.3848,21.1445,21.7773,80500.0],["2010-09-01",22.0726,22.7139,22.0389,22.6886,46000.0],["2010-09-02",22.5705,22.9923,22.4692,22.9755,42500.0],["2010-09-03",23.1695,23.4986,23.0598,23.3889,56500.0],["2010-09-07",23.3805,23.3805,22.697,22.773,39600.0],["2010-09-08",22.9333,23.2033,22.8827,23.1189,70800.0],["2010-09-09",23.1189,23.3298,22.8152,23.178,70700.0],["2010-09-10",23.2033,23.3552,23.1527,23.2708,25800.0],["2010-09-13",23.372,23.7939,23.2623,23.7602,81800.0],["2010-09-14",23.7855,24.047,23.7095,24.0217,91300.0],["2010-09-15",23.9205,24.2158,23.7264,24.2074,38600.0],["2010-09-16",24.2158,24.2158,23.8277,24.0386,44300.0],["2010-09-17",24.258,24.5364,23.8445,24.2411,143100.0],["2010-09-20",24.2074,24.5364,24.2074,24.5364,61800.0],["2010-09-21",24.4689,24.5533,24.3845,24.5027,48700.0],["2010-09-22",24.4689,24.6714,24.4099,24.4605,55600.0],["2010-09-23",24.4014,24.6377,24.182,24.2411,52000.0],["2010-09-24",24.4605,24.5111,24.047,24.4942,64200.0],["2010-09-27",24.5111,24.5955,24.452,24.5364,32000.0],["2010-09-28",24.6377,24.6377,24.182,24.587,43700.0],["2010-09-29",24.4183,24.6377,24.2833,24.4858,47600.0],["2010-09-30",24.6377,24.6377,24.2158,24.5786,49500.0],["2010-10-01",24.6377,24.8149,24.4605,24.8064,84500.0],["2010-10-04",24.6714,24.7642,24.2411,24.528,56900.0],["2010-10-05",24.5955,24.7895,24.452,24.6545,84600.0],["2010-10-06",24.5364,24.7895,24.3677,24.452,72000.0],["2010-10-07",24.6799,24.6799,24.393,24.5533,52000.0],["2010-10-08",24.2833,24.8739,24.2833,24.7136,81000.0],["2010-10-11",24.6208,24.8064,24.5955,24.663,32300.0],["2010-10-12",24.6377,24.8064,24.4014,24.6714,46100.0],["2010-10-13",24.7136,24.8908,24.6714,24.8064,93300.0],["2010-10-14",24.8064,25.0933,24.7558,25.0849,81000.0],["2010-10-15",25.2199,25.3886,25.1186,25.1777,75400.0],["2010-10-18",25.1355,25.3633,25.1017,25.2283,27900.0],["2010-10-19",24.8486,25.3127,24.5786,24.8486,70800.0],["2010-10-20",25.0089,25.3802,24.8655,25.1186,34600.0],["2010-10-21",25.1186,25.397,24.393,24.663,79200.0],["2010-10-22",24.6799,24.8992,24.5364,24.8908,33800.0],["2010-10-25",25.0849,25.203,24.9414,24.9752,19600.0],["2010-10-26",24.7727,25.1017,24.5955,24.8908,21800.0],["2010-10-27",24.722,24.8824,24.528,24.8233,40700.0],["2010-10-28",25.0849,25.0849,24.7474,24.933,27900.0],["2010-10-29",24.8064,24.8739,24.6799,24.7474,37200.0],["2010-11-01",24.9161,24.9161,24.3002,24.5111,64800.0],["2010-11-02",24.6714,25.1524,24.6714,25.1102,65100.0],["2010-11-03",25.0764,25.1439,24.6545,24.992,38000.0],["2010-11-04",25.1861,25.5152,25.1861,25.5067,73700.0],["2010-11-05",25.5236,25.6671,25.4055,25.6333,82200.0],["2010-11-08",25.6502,25.7852,25.5321,25.6839,30900.0],["2010-11-09",25.7767,26.0552,25.3295,25.4899,93200.0],["2010-11-10",25.5152,26.1564,25.338,26.1564,69500.0],["2010-11-11",25.8358,26.8314,25.8358,26.7217,64300.0],["2010-11-12",26.4264,26.9074,26.4264,26.6121,55700.0],["2010-11-15",26.8146,27.0002,26.7892,26.958,60900.0],["2010-11-16",26.6796,26.9833,26.6627,26.8314,124900.0],["2010-11-17",26.9327,26.9411,26.5867,26.7639,59800.0],["2010-11-18",26.9833,27.5992,26.7555,27.4642,110200.0],["2010-11-19",27.4811,27.5571,26.7049,27.4558,54600.0],["2010-11-22",27.5571,27.5824,27.3461,27.5571,37800.0],["2010-11-23",27.2617,27.5908,27.0086,27.5317,63500.0],["2010-11-24",27.5908,28.1477,27.5486,28.0718,144100.0],["2010-11-26",27.8861,28.2489,27.8861,28.0802,30800.0],["2010-11-29",27.9283,27.9789,27.5233,27.9452,64900.0],["2010-11-30",27.8102,28.4683,27.2871,28.3249,260500.0],["2010-12-01",28.4767,29.4133,28.1392,29.0674,116000.0],["2010-12-02",29.1602,29.4133,28.6117,29.3796,83300.0],["2010-12-03",29.3627,29.523,29.3627,29.4808,74700.0],["2010-12-06",29.4893,30.063,29.4133,29.7846,88300.0],["2010-12-07",29.9533,32.0712,29.8352,32.0712,179400.0],["2010-12-08",32.1808,33.1849,32.1471,33.0837,171100.0],["2010-12-09",33.1596,33.6912,32.3833,32.6196,165000.0],["2010-12-10",32.763,32.9065,32.4171,32.6196,212400.0],["2010-12-13",32.704,33.5562,32.704,32.8305,140300.0],["2010-12-14",32.7462,33.4212,32.2652,32.5099,111600.0],["2010-12-15",32.3074,32.6196,31.6915,32.0712,131200.0],["2010-12-16",32.0627,32.3665,31.2949,32.2821,86400.0],["2010-12-17",32.3496,32.763,31.6577,31.9277,980100.0],["2010-12-20",32.0458,32.0458,31.5143,31.6324,128400.0],["2010-12-21",31.8518,31.8518,30.9405,31.5058,197600.0],["2010-12-22",31.6493,31.6493,31.143,31.2105,73100.0],["2010-12-23",31.1093,32.0458,31.0249,31.7674,76900.0],["2010-12-27",31.7927,32.1387,31.7337,32.1049,59100.0],["2010-12-28",32.2315,32.3918,32.0036,32.1302,26200.0],["2010-12-29",32.3918,32.4593,31.9783,32.029,42100.0],["2010-12-30",31.9783,32.4255,31.8602,32.2483,26900.0],["2010-12-31",32.2568,32.4846,32.0711,32.088,56300.0],["2011-01-03",32.2483,32.6787,32.1471,32.2483,49500.0],["2011-01-04",32.434,32.4508,31.1937,31.4721,115000.0],["2011-01-05",31.5227,32.1218,31.2443,32.0458,90500.0],["2011-01-06",32.1893,32.1893,31.4383,31.7083,98600.0],["2011-01-07",33.2018,33.4212,32.0036,32.4593,181100.0],["2011-01-10",32.4593,32.5858,31.9699,32.3749,147600.0],["2011-01-11",32.6955,33.6912,32.5605,33.6912,190300.0],["2011-01-12",33.4549,33.6743,32.9487,33.168,120100.0],["2011-01-13",33.2187,33.708,33.0752,33.5224,72700.0],["2011-01-14",33.5477,33.9949,33.4971,33.9612,132800.0],["2011-01-18",34.0709,34.1974,33.7502,34.0877,105000.0],["2011-01-19",34.0118,34.189,33.2608,33.4127,129800.0],["2011-01-20",33.109,33.6743,33.1005,33.379,99500.0],["2011-01-21",33.649,33.649,33.1765,33.3115,94000.0],["2011-01-24",33.2524,33.4549,33.1343,33.168,87100.0],["2011-01-25",32.9065,32.9908,32.2399,32.4087,117700.0],["2011-01-26",32.358,33.2271,32.358,32.9065,117500.0],["2011-01-27",33.0162,33.0162,32.2062,32.2568,84500.0],["2011-01-28",32.2483,32.2483,30.9658,31.0502,121600.0],["2011-01-31",31.0502,31.3455,30.6536,30.7886,153700.0],["2011-02-01",30.814,31.2274,30.4596,30.8815,115200.0],["2011-02-02",30.7127,31.0418,29.7508,29.9618,170000.0],["2011-02-03",29.7846,30.333,29.6411,30.0883,101100.0],["2011-02-04",30.0883,30.9068,29.928,30.8224,97200.0],["2011-02-07",31.0924,31.8771,30.9574,31.8265,103900.0],["2011-02-08",31.7252,31.9108,31.5311,31.9108,82800.0],["2011-02-09",31.9361,32.1808,31.7674,32.1808,69300.0],["2011-02-10",32.2315,32.5858,31.9193,32.0458,67200.0],["2011-02-11",32.0543,32.4626,31.8502,32.0458,78300.0],["2011-02-14",32.1564,32.6752,31.7142,31.7142,36800.0],["2011-02-15",31.7482,32.1564,31.6546,31.7567,73300.0],["2011-02-16",31.8247,32.7602,31.8247,32.6412,102100.0],["2011-02-17",32.5306,33.0579,32.3095,32.8708,140400.0],["2011-02-18",32.9899,32.9899,31.9863,32.1054,72900.0],["2011-02-22",31.7312,31.9013,30.8297,30.9657,74700.0],["2011-02-23",30.9657,30.9657,29.1372,29.588,167500.0],["2011-02-24",29.5455,30.2684,28.9416,30.1833,105400.0],["2011-02-25",30.2939,30.515,30.1153,30.4384,63300.0],["2011-02-28",30.6596,30.6936,30.0557,30.2684,47100.0],["2011-03-01",30.4299,30.4299,29.6985,29.8431,72500.0],["2011-03-02",29.8176,30.0217,29.554,29.6815,64400.0],["2011-03-03",29.7666,30.2769,29.6305,29.7581,81500.0],["2011-03-04",29.8261,29.9962,29.6135,29.8261,53100.0],["2011-03-07",29.8686,30.1833,29.3583,29.4604,144000.0],["2011-03-08",29.4179,30.1323,29.4179,29.8176,150900.0],["2011-03-09",29.9112,30.1918,29.7666,29.9622,127600.0],["2011-03-10",29.5625,29.9452,29.3839,29.4264,101200.0],["2011-03-11",29.1797,29.3668,28.9756,29.1202,107100.0],["2011-03-14",28.9076,28.9076,27.3512,28.4398,301300.0],["2011-03-15",27.7169,29.1457,27.5043,28.797,264300.0],["2011-03-16",28.7035,28.7375,28.4058,28.4909,221000.0],["2011-03-17",28.8736,28.9671,28.2867,28.661,151800.0],["2011-03-18",28.9161,29.3924,28.1422,28.2357,1685100.0],["2011-03-21",28.3973,28.4228,27.6574,28.2527,369300.0],["2011-03-22",28.2953,28.2953,27.7509,27.9466,191300.0],["2011-03-23",27.8955,27.8955,26.5348,27.4788,291800.0],["2011-03-24",27.5979,28.8396,27.4703,28.797,276600.0],["2011-03-25",28.78,29.6815,28.5759,29.4009,222300.0],["2011-03-28",29.4264,29.9111,28.8481,29.4689,199300.0],["2011-03-29",29.4094,30.481,29.2988,30.3959,224600.0],["2011-03-30",30.5405,31.2719,30.0727,31.1018,221500.0],["2011-03-31",30.9913,31.2719,30.7106,31.1614,159100.0],["2011-04-01",31.2719,31.9948,30.7871,31.7056,179000.0],["2011-04-04",31.8162,31.8247,31.2294,31.5441,122800.0],["2011-04-05",31.3825,32.3775,31.1188,31.9268,169500.0],["2011-04-06",32.4371,32.4371,31.4675,31.8162,196000.0],["2011-04-07",33.3045,33.3045,31.8928,32.7092,296700.0],["2011-04-08",32.8708,32.8963,32.4966,32.5051,166700.0],["2011-04-11",32.42,32.7687,32.3605,32.6752,89100.0],["2011-04-12",32.403,33.2875,31.8928,32.6667,223500.0],["2011-04-13",32.7432,32.8963,32.5646,32.7432,107900.0],["2011-04-14",32.7007,33.5937,32.5306,33.5087,112600.0],["2011-04-15",33.3981,33.4066,32.6837,33.313,142200.0],["2011-04-18",32.9473,33.3386,32.7092,33.296,84900.0],["2011-04-19",33.3386,33.4236,32.7432,32.7772,95400.0],["2011-04-20",33.1429,33.4746,32.9133,33.4661,94300.0],["2011-04-21",33.4661,33.6022,33.3811,33.5682,67900.0],["2011-04-25",33.4151,33.4661,32.6667,33.4066,48900.0],["2011-04-26",33.4916,34.2996,32.4626,34.0615,102200.0],["2011-04-27",34.1635,35.2947,33.9084,35.1075,110000.0],["2011-04-28",35.1586,35.2691,34.6313,35.014,85000.0],["2011-04-29",35.082,35.6093,34.8524,35.4137,103000.0],["2011-05-02",35.6008,35.7624,34.7588,34.8014,155000.0],["2011-05-03",34.2146,35.2181,33.8233,35.0225,130000.0],["2011-05-04",35.0225,35.7539,34.98,35.5923,105500.0],["2011-05-05",35.3797,35.7964,34.2145,34.9289,133000.0],["2011-05-06",35.4307,38.3819,34.9545,38.1522,336500.0],["2011-05-09",38.0672,39.9893,38.0672,39.4194,228000.0],["2011-05-10",39.462,39.8192,38.9092,39.7426,142400.0],["2011-05-11",39.7681,40.1679,39.3344,39.7001,129800.0],["2011-05-12",39.6321,40.6356,39.3514,40.6186,202700.0],["2011-05-13",40.4145,40.6526,39.8192,40.0828,136000.0],["2011-05-16",39.9723,40.2359,39.0623,39.2494,206300.0],["2011-05-17",39.1813,39.5555,38.4244,38.5009,150200.0],["2011-05-18",38.5009,39.8362,38.0332,39.428,103300.0],["2011-05-19",39.8277,39.9638,39.1303,39.3684,131200.0],["2011-05-20",39.1728,39.1898,36.2642,36.2982,482000.0],["2011-05-23",35.856,36.9531,35.6434,36.3748,190900.0],["2011-05-24",36.5193,36.5193,34.8779,35.0225,197100.0],["2011-05-25",34.9119,35.3797,34.2401,34.963,100900.0],["2011-05-26",34.946,36.1792,34.5973,35.7879,91500.0],["2011-05-27",35.8645,36.6469,35.7624,36.3322,65700.0],["2011-05-31",37.778,39.8957,37.7185,39.6746,335800.0],["2011-06-01",39.8617,39.8702,38.0162,38.0162,293000.0],["2011-06-02",38.0162,38.2288,36.6639,38.1778,256500.0],["2011-06-03",37.5994,39.2068,37.4293,37.9056,318800.0],["2011-06-06",38.0672,38.3649,36.7915,36.8595,143300.0],["2011-06-07",37.2848,38.4074,37.1232,37.761,305600.0],["2011-06-08",37.5654,38.1012,36.9276,37.2933,132400.0],["2011-06-09",37.4804,38.1522,36.9956,37.4634,131500.0],["2011-06-10",37.4208,37.9906,36.5789,36.6554,150700.0],["2011-06-13",36.9106,37.8036,36.8425,36.8936,181900.0],["2011-06-14",37.5399,37.8035,37.0296,37.3868,176300.0],["2011-06-15",37.0211,37.6845,37.0211,37.3443,167800.0],["2011-06-16",37.3783,38.1778,36.9106,37.4208,145200.0],["2011-06-17",37.761,39.0452,37.761,38.9007,403700.0],["2011-06-20",38.7306,40.3124,38.1778,40.2869,146600.0],["2011-06-21",40.2614,41.0439,40.1934,40.3635,203500.0],["2011-06-22",40.1764,40.6696,39.5215,39.581,136700.0],["2011-06-23",39.1218,40.372,38.6455,40.1338,141500.0],["2011-06-24",40.2019,40.474,39.8702,40.1849,421100.0],["2011-06-27",40.3295,41.367,39.7937,41.2735,436000.0],["2011-06-28",41.3415,43.0254,41.3415,42.9744,284800.0],["2011-06-29",43.4762,44.0715,42.6172,42.6257,253100.0],["2011-06-30",42.3111,43.6633,42.141,43.5698,151000.0],["2011-07-01",43.102,44.8795,42.9489,44.6584,161400.0],["2011-07-05",44.8795,45.866,44.6839,45.6024,162000.0],["2011-07-06",45.798,46.5634,45.5939,46.1382,266000.0],["2011-07-07",48.46,51.9129,47.6435,51.1985,939800.0],["2011-07-08",50.9008,50.9859,48.6641,50.348,338000.0],["2011-07-11",49.6421,49.9313,47.9157,49.0638,316300.0],["2011-07-12",49.0043,50.8328,48.7406,50.0589,489300.0],["2011-07-13",50.5776,50.9263,49.9228,50.5606,190000.0],["2011-07-14",50.8498,51.0369,49.7357,50.5521,188500.0],["2011-07-15",50.7648,51.0114,50.0844,50.8753,167300.0],["2011-07-18",50.7222,51.0284,49.6677,50.5351,86100.0],["2011-07-19",50.8583,51.3516,50.6202,51.1049,306000.0],["2011-07-20",51.1985,51.241,49.5656,50.6287,97500.0],["2011-07-21",50.8583,51.275,50.2034,50.9008,105400.0],["2011-07-22",50.8838,52.3722,50.4671,52.049,294600.0],["2011-07-25",51.5642,52.959,51.5472,51.7598,206700.0],["2011-07-26",51.6322,52.6698,51.241,51.5642,102700.0],["2011-07-27",51.0624,51.3856,47.6776,48.8087,293100.0],["2011-07-28",48.6811,49.9568,47.6265,48.6726,126100.0],["2011-07-29",48.1963,49.8377,46.9206,49.7697,181400.0],["2011-08-01",51.2495,52.134,50.4246,51.9214,224500.0],["2011-08-02",51.1645,52.2786,49.387,49.4125,216800.0],["2011-08-03",49.7017,52.942,48.9107,52.3381,321800.0],["2011-08-04",51.5217,51.5217,47.4139,47.4394,363600.0],["2011-08-05",48.3239,50.4926,46.3933,49.3019,490300.0],["2011-08-08",47.1162,49.1574,43.9439,44.3947,366000.0],["2011-08-09",45.6024,48.9022,45.0326,48.6981,386100.0],["2011-08-10",48.0602,48.3749,46.3508,46.4444,256300.0],["2011-08-11",46.8206,49.8052,46.3674,49.027,234000.0],["2011-08-12",49.9677,50.9169,47.6929,48.7362,230200.0],["2011-08-15",49.2493,49.5828,46.7437,48.3172,203600.0],["2011-08-16",47.8297,48.2659,46.1793,46.9917,212600.0],["2011-08-17",47.3337,47.9837,45.7688,47.3337,158600.0],["2011-08-18",46.2562,47.0515,44.6399,44.982,283800.0],["2011-08-19",44.0328,46.3674,43.9301,45.3155,198200.0],["2011-08-22",46.6325,47.7613,45.7688,46.966,283300.0],["2011-08-23",47.3337,49.0441,45.5806,48.9244,316100.0],["2011-08-24",49.1381,50.6604,49.0355,50.3867,263800.0],["2011-08-25",50.6689,51.3701,48.3257,48.6336,179500.0],["2011-08-26",48.2915,49.4032,47.2482,49.3263,190300.0],["2011-08-29",49.7624,53.0377,49.5999,52.8496,201000.0],["2011-08-30",52.1655,55.2783,51.8832,54.5685,457500.0],["2011-08-31",55.2612,57.0057,55.1585,55.9795,394000.0],["2011-09-01",56.6722,58.1944,54.8849,55.0559,523600.0],["2011-09-02",53.4739,54.5685,52.5332,53.7133,359600.0],["2011-09-06",51.9944,54.9362,51.6695,54.5685,363900.0],["2011-09-07",56.0736,56.6551,55.6888,56.5525,362400.0],["2011-09-08",56.2019,57.2965,55.7486,57.0399,406000.0],["2011-09-09",57.0228,57.7326,55.4579,57.2965,473500.0],["2011-09-12",57.382,58.126,56.0223,57.9892,357300.0],["2011-09-13",58.2201,59.6567,56.9287,59.6396,366200.0],["2011-09-14",60.033,62.59,59.862,62.1196,508300.0],["2011-09-15",62.4959,62.59,60.9224,62.2052,375800.0],["2011-09-16",62.5472,63.2228,61.5723,62.667,984900.0],["2011-09-19",61.675,63.7872,61.0592,63.4195,313000.0],["2011-09-20",64.0523,64.2747,62.017,62.0512,248000.0],["2011-09-21",62.1709,63.5221,60.5461,60.5547,367000.0],["2011-09-22",58.4595,60.4521,57.9208,59.0667,317700.0],["2011-09-23",58.793,59.7423,56.4327,58.3911,469200.0],["2011-09-26",58.7246,59.1779,55.3809,56.5696,453200.0],["2011-09-27",58.1517,58.6477,56.9715,57.3136,362100.0],["2011-09-28",57.4761,58.1516,56.1334,56.2019,181100.0],["2011-09-29",57.2965,57.382,52.4562,54.6711,424300.0],["2011-09-30",53.7903,55.9795,52.6016,53.2943,233700.0],["2011-10-03",52.593,53.5081,49.2151,49.4289,465100.0],["2011-10-04",49.771,52.7213,48.1034,52.5332,510100.0],["2011-10-05",52.841,56.7663,52.499,55.7144,423600.0],["2011-10-06",55.7401,56.8775,54.8421,56.7663,192700.0],["2011-10-07",57.4675,61.8802,57.2879,60.3495,582700.0],["2011-10-10",60.8369,63.3853,60.4777,62.3676,441200.0],["2011-10-11",63.9326,63.9326,61.102,62.2992,260700.0],["2011-10-12",62.9919,64.5655,62.6841,63.7274,356400.0],["2011-10-13",63.3169,64.7194,61.6408,62.8551,291100.0],["2011-10-14",63.5649,63.9155,59.4344,61.2987,459200.0],["2011-10-17",60.4777,61.923,60.0587,60.187,197300.0],["2011-10-18",59.8705,61.7092,58.4167,61.273,206700.0],["2011-10-19",60.8283,62.1881,59.8791,60.4179,185700.0],["2011-10-20",60.3665,61.4184,59.9817,61.2132,222400.0],["2011-10-21",61.7177,63.2314,61.2046,63.086,241800.0],["2011-10-24",63.4024,65.566,62.5729,64.8391,266600.0],["2011-10-25",64.651,65.1812,61.4441,61.6579,134300.0],["2011-10-26",62.4959,63.1202,59.6824,61.9572,215000.0],["2011-10-27",64.9246,66.4981,63.0689,65.9594,351700.0],["2011-10-28",66.7034,67.3105,64.1122,65.1213,220700.0],["2011-10-31",64.9332,66.2929,64.2319,65.0272,150300.0],["2011-11-01",62.7696,64.8391,62.2821,63.0347,188700.0],["2011-11-02",63.8813,64.9332,63.4452,64.6424,146700.0],["2011-11-03",65.4206,65.4206,62.2736,64.9588,136900.0],["2011-11-04",64.403,64.745,63.2827,63.83,70800.0],["2011-11-07",64.0523,64.7621,62.5558,64.0523,124600.0],["2011-11-08",64.6681,66.6948,63.009,66.4554,204600.0],["2011-11-09",59.0068,65.0101,50.7459,64.8647,1595900.0],["2011-11-10",64.993,65.3351,57.5958,58.7588,1016500.0],["2011-11-11",59.0923,59.6054,57.9721,58.0319,457700.0],["2011-11-14",57.6386,58.6819,57.2281,58.0832,346100.0],["2011-11-15",57.459,58.6305,56.7064,57.5274,276000.0],["2011-11-16",56.9972,58.8187,56.2703,56.7492,192900.0],["2011-11-17",56.8689,58.1517,56.6722,57.2794,228100.0],["2011-11-18",57.2708,58.9897,54.4915,54.7053,322700.0],["2011-11-21",53.5936,55.4408,53.1746,54.8849,281500.0],["2011-11-22",54.9191,55.569,53.8758,54.5856,103100.0],["2011-11-23",54.0981,54.8336,53.4995,54.3034,204000.0],["2011-11-25",54.0981,54.731,53.6192,53.7048,69100.0],["2011-11-28",55.2612,57.4675,55.2612,56.2874,168700.0],["2011-11-29",56.2959,56.2959,54.5428,55.2184,135300.0],["2011-11-30",57.0143,58.0405,56.2532,58.0234,201800.0],["2011-12-01",57.5702,58.9555,57.0057,58.1773,190100.0],["2011-12-02",57.4333,59.3061,57.4248,58.3826,187800.0],["2011-12-05",59.537,61.1875,59.0068,61.1875,245700.0],["2011-12-06",61.4612,61.8032,59.5114,59.7337,209900.0],["2011-12-07",59.443,59.5028,56.5183,57.5103,285700.0],["2011-12-08",57.0741,57.1768,55.8598,56.4926,199600.0],["2011-12-09",56.6038,57.7497,56.3814,57.211,186300.0],["2011-12-12",56.9801,57.459,55.971,57.305,134400.0],["2011-12-13",57.6642,58.6477,56.0992,56.5696,172000.0],["2011-12-14",56.0992,57.3392,54.5599,54.9619,170300.0],["2011-12-15",55.8085,57.0399,55.2098,56.5268,147500.0],["2011-12-16",57.1083,57.8694,56.3216,56.9459,216300.0],["2011-12-19",57.5445,58.7246,57.5188,57.878,146000.0],["2011-12-20",59.1351,60.5034,59.0838,60.358,149800.0],["2011-12-21",60.3067,60.5974,57.9379,58.5878,265900.0],["2011-12-22",58.8957,59.3746,56.6893,57.4504,154100.0],["2011-12-23",57.8267,58.8615,57.459,58.7845,103600.0],["2011-12-27",59.1265,60.3067,58.4082,60.2554,113800.0],["2011-12-28",60.0758,60.0929,58.6647,59.2548,130800.0],["2011-12-29",59.614,60.5034,58.8614,60.4179,115600.0],["2011-12-30",60.5205,60.7001,59.443,59.5114,123200.0],["2012-01-03",62.2479,62.2479,59.5285,60.1271,169000.0],["2012-01-04",60.1442,60.1442,59.2035,59.5285,189500.0],["2012-01-05",59.4002,60.5889,58.2457,60.358,223600.0],["2012-01-06",56.4071,56.6465,48.3599,51.849,3265600.0],["2012-01-09",52.3108,52.5674,49.3861,51.0281,777300.0],["2012-01-10",51.9602,51.9602,50.1387,50.5235,505600.0],["2012-01-11",50.0446,50.7886,50.0446,50.5492,277700.0],["2012-01-12",50.8998,52.5246,50.5492,52.0457,560900.0],["2012-01-13",51.507,52.2339,51.3188,52.1398,273700.0],["2012-01-17",52.8923,54.1067,52.5674,54.0468,315100.0],["2012-01-18",54.3461,56.9801,54.0896,56.4242,553100.0],["2012-01-19",56.9031,57.2195,56.3045,56.8432,279000.0],["2012-01-20",56.8347,58.1174,56.4841,57.5017,292000.0],["2012-01-23",57.9635,58.049,56.7577,57.1254,255100.0],["2012-01-24",56.9886,57.6899,56.3985,57.4675,261300.0],["2012-01-25",56.7064,58.9812,56.7064,58.3654,250700.0],["2012-01-26",58.7246,58.8101,57.4333,57.8951,229100.0],["2012-01-27",57.5445,57.955,56.9117,57.5188,132600.0],["2012-01-30",57.3136,57.5958,56.5183,56.9202,130400.0],["2012-01-31",57.0143,57.1939,55.8085,56.9972,160400.0],["2012-02-01",57.5445,57.5445,56.2874,56.638,234000.0],["2012-02-02",57.0998,57.6129,55.9539,57.2195,366800.0],["2012-02-03",58.1431,58.1431,56.3387,56.4499,360400.0],["2012-02-06",56.4242,56.9288,55.0303,56.7492,398000.0],["2012-02-07",55.6374,58.6648,55.6203,58.5963,323500.0],["2012-02-08",58.9213,59.7337,58.3483,59.5883,281200.0],["2012-02-09",59.8192,61.6408,59.6054,60.8882,425800.0],["2012-02-10",60.0929,61.6579,59.691,61.598,305600.0],["2012-02-13",62.0445,63.0665,60.7135,62.5169,397200.0],["2012-02-14",61.9758,62.5254,61.4348,62.3709,220200.0],["2012-02-15",62.0789,62.2335,59.5628,59.8719,279700.0],["2012-02-16",59.8977,60.5761,59.7259,59.8719,211500.0],["2012-02-17",60.1124,60.1982,57.4417,58.4722,524500.0],["2012-02-21",59.0819,59.8891,58.1372,58.4464,323200.0],["2012-02-22",58.2317,58.85,57.768,58.0857,230400.0],["2012-02-23",58.1716,59.4597,57.8796,58.5666,244500.0],["2012-02-24",58.455,59.0132,57.6821,58.163,240000.0],["2012-02-27",58.2661,58.2661,57.038,57.3214,249100.0],["2012-02-28",57.1497,57.7078,55.1316,56.2737,548300.0],["2012-02-29",56.248,56.7461,55.2432,55.5009,439800.0],["2012-03-01",55.9732,56.3854,55.5095,55.5696,385600.0],["2012-03-02",55.7671,56.394,54.1441,54.5219,441800.0],["2012-03-05",54.5305,55.1917,54.1698,54.9599,281500.0],["2012-03-06",54.6164,54.9599,54.1527,54.8397,231800.0],["2012-03-07",55.0457,55.5438,54.2385,55.5095,324200.0],["2012-03-08",55.7929,57.9569,55.5954,57.4588,320500.0],["2012-03-09",57.6563,58.5237,57.081,58.0256,207200.0],["2012-03-12",58.2746,59.3223,58.1458,58.9445,256100.0],["2012-03-13",59.1677,59.8719,58.6697,59.8462,271900.0],["2012-03-14",60.0866,60.327,59.2708,59.4511,231500.0],["2012-03-15",59.6916,60.5331,58.9616,60.5074,197800.0],["2012-03-16",60.7736,60.7736,58.8757,59.2107,332800.0],["2012-03-19",59.0733,59.288,58.4893,58.8071,204200.0],["2012-03-20",58.4292,59.6229,57.9054,59.0647,198800.0],["2012-03-21",59.0475,60.0436,58.704,59.5284,123400.0],["2012-03-22",59.3051,60.2583,58.6611,60.1639,138400.0],["2012-03-23",60.121,60.4559,59.0218,60.327,178200.0],["2012-03-26",60.5246,62.0703,60.3442,61.8213,210200.0],["2012-03-27",61.6753,62.7573,61.6753,62.3537,243200.0],["2012-03-28",62.4739,63.264,61.4005,61.6581,308900.0],["2012-03-29",61.3404,62.0188,60.8766,61.6581,200200.0],["2012-03-30",62.2335,62.9033,61.6409,62.5254,171000.0],["2012-04-02",62.6457,63.5903,62.6457,63.2296,213400.0],["2012-04-03",63.3584,63.9424,61.8298,62.0703,316700.0],["2012-04-04",61.3404,61.7268,60.1123,61.0398,288100.0],["2012-04-05",60.5417,64.9385,59.7431,64.0283,836600.0],["2012-04-09",63.1523,65.2133,63.1266,64.6809,348700.0],["2012-04-10",64.4404,65.5396,63.118,64.5349,347400.0],["2012-04-11",65.0072,65.6942,64.2172,64.6036,277400.0],["2012-04-12",64.9557,67.3087,64.8612,66.9823,367200.0],["2012-04-13",66.9308,66.9308,65.6169,65.8488,269100.0],["2012-04-16",66.407,66.5701,63.6933,64.7324,236600.0],["2012-04-17",65.2992,67.7896,65.2133,66.9909,349500.0],["2012-04-18",67.2829,68.176,66.7934,68.0558,287800.0],["2012-04-19",67.9441,68.4851,66.4156,67.1197,366100.0],["2012-04-20",67.8497,69.2409,67.2486,68.6741,294500.0],["2012-04-23",68.2189,69.8162,67.386,69.7389,473500.0],["2012-04-24",69.842,69.8677,66.1923,66.7333,471200.0],["2012-04-25",67.6436,68.6741,67.4547,67.6865,256500.0],["2012-04-26",68.468,68.5023,66.7419,68.1846,180400.0],["2012-04-27",68.5968,71.9974,68.2533,71.3791,317100.0],["2012-04-30",71.6539,71.9201,70.5976,70.881,343800.0],["2012-05-01",70.8896,71.4049,69.7475,69.9708,381400.0],["2012-05-02",69.2323,71.9287,69.1206,71.6024,240400.0],["2012-05-03",71.9974,72.0919,70.4946,71.5767,254300.0],["2012-05-04",71.2503,72.4096,69.8248,69.9536,268800.0],["2012-05-07",69.0691,69.1722,65.2648,65.7028,713000.0],["2012-05-08",64.8097,66.012,63.5903,65.0072,490200.0],["2012-05-09",64.5521,66.8106,64.2172,66.2009,322900.0],["2012-05-10",66.8535,67.4547,65.4108,66.5873,180000.0],["2012-05-11",66.1236,67.8926,65.4881,66.5186,142000.0],["2012-05-14",65.8574,66.1665,64.5692,64.7238,265400.0],["2012-05-15",64.6895,65.7715,63.8823,64.2258,244000.0],["2012-05-16",64.2515,65.0759,62.9205,63.5903,289800.0],["2012-05-17",63.7878,64.1055,60.9711,61.0827,314000.0],["2012-05-18",61.0742,61.8213,59.5885,60.0694,327200.0],["2012-05-21",60.0093,61.4778,59.4855,61.3747,269200.0],["2012-05-22",61.4606,61.8814,60.4043,60.9883,215000.0],["2012-05-23",60.1038,61.0312,58.953,59.5628,385000.0],["2012-05-24",59.9492,60.4558,59.2622,59.7001,352400.0],["2012-05-25",59.7603,60.7822,59.3652,60.0866,185300.0],["2012-05-29",60.7393,60.9797,59.6401,60.9196,176400.0],["2012-05-30",60.6104,61.1772,58.9702,59.245,371200.0],["2012-05-31",59.9148,60.3442,57.3558,58.0342,424800.0],["2012-06-01",56.6258,56.9522,55.5352,55.8444,272400.0],["2012-06-04",55.8186,57.3815,55.7156,56.9436,214900.0],["2012-06-05",56.6087,57.2785,56.1965,56.8405,146800.0],["2012-06-06",57.2613,59.0389,57.1926,58.5495,196000.0],["2012-06-07",59.434,59.434,55.8616,56.6173,493300.0],["2012-06-08",56.4627,56.7461,55.7671,56.2995,253500.0],["2012-06-11",56.6602,57.2613,54.7967,54.8053,246600.0],["2012-06-12",55.0973,55.8186,54.1269,55.0973,275500.0],["2012-06-13",54.8396,55.2433,54.1612,54.2557,276000.0],["2012-06-14",54.3158,54.8826,53.2424,53.3626,367200.0],["2012-06-15",53.4399,53.7576,52.5124,53.2424,496600.0],["2012-06-18",53.062,55.0372,52.7443,54.5305,316300.0],["2012-06-19",54.9685,57.6392,54.9685,57.4331,327800.0],["2012-06-20",57.3214,57.8023,56.5743,57.7766,219200.0],["2012-06-21",57.4502,57.4588,54.7881,55.2776,299600.0],["2012-06-22",55.4322,55.4322,53.8864,54.7022,404900.0],["2012-06-25",54.1784,55.2518,53.6718,54.9599,201600.0],["2012-06-26",54.9169,55.6039,53.8263,55.1402,172400.0],["2012-06-27",55.1402,55.4322,54.3673,55.0629,127900.0],["2012-06-28",54.5047,54.874,53.3283,54.8397,132100.0],["2012-06-29",55.999,58.6868,55.81,57.9741,241600.0],["2012-07-02",57.9741,58.1544,57.3214,57.4932,245300.0],["2012-07-03",57.5533,57.9569,56.9779,57.4932,160600.0],["2012-07-05",57.1754,57.9655,56.7976,57.1583,269300.0],["2012-07-06",56.6774,56.6945,53.9809,54.2213,446100.0],["2012-07-09",54.2128,54.7194,52.9762,54.1441,573800.0],["2012-07-10",50.8808,58.2489,50.6661,57.227,1168200.0],["2012-07-11",56.9178,58.0428,56.0677,57.8538,367900.0],["2012-07-12",57.0982,58.3605,56.3768,57.4073,330200.0],["2012-07-13",57.768,59.786,57.4073,59.6658,229500.0],["2012-07-16",59.6916,60.4129,58.7212,60.3528,228400.0],["2012-07-17",60.6104,61.5121,60.0265,60.4043,199900.0],["2012-07-18",60.327,62.0274,60.1123,61.306,138700.0],["2012-07-19",61.8298,62.4138,60.5932,61.6495,147300.0],["2012-07-20",61.1343,61.4005,59.932,60.3099,107700.0],["2012-07-23",59.5113,59.7002,58.747,59.1592,89200.0],["2012-07-24",59.4683,59.8118,58.9531,59.4683,110000.0],["2012-07-25",60.1123,60.224,59.0389,60.0866,155400.0],["2012-07-26",60.7393,62.7144,60.7393,61.8814,245900.0],["2012-07-27",61.7783,64.1141,61.7783,63.3327,257200.0],["2012-07-30",63.5474,63.8307,62.3365,62.5169,108400.0],["2012-07-31",62.0016,62.6371,61.4349,61.8471,122300.0],["2012-08-01",61.9157,62.0961,59.3051,59.3051,184800.0],["2012-08-02",59.245,60.8423,59.1334,60.516,92400.0],["2012-08-03",61.6238,62.1734,60.3786,60.8595,106500.0],["2012-08-06",60.9883,61.8127,60.9711,61.1343,44900.0],["2012-08-07",61.2717,62.6886,60.7307,62.182,81700.0],["2012-08-08",61.8127,62.6199,61.1686,61.3232,86300.0],["2012-08-09",61.16,61.5379,59.8547,61.2717,113300.0],["2012-08-10",61.4262,61.4864,59.8805,60.8509,49800.0],["2012-08-13",60.825,61.2648,59.3934,61.0579,47900.0],["2012-08-14",61.2303,61.6357,60.4973,61.308,56400.0],["2012-08-15",60.756,62.1962,60.3593,62.1445,81300.0],["2012-08-16",62.317,63.9728,61.7823,63.8262,112800.0],["2012-08-17",63.8434,64.6109,63.8175,64.4298,102200.0],["2012-08-20",64.5161,64.999,64.0935,64.3695,75000.0],["2012-08-21",64.473,65.3267,63.8175,63.921,67700.0],["2012-08-22",63.8175,64.4126,63.4122,63.9986,49600.0],["2012-08-23",63.9296,64.3005,63.1362,63.5243,63000.0],["2012-08-24",63.2397,64.7748,63.2397,64.3091,93000.0],["2012-08-27",64.5419,64.5419,63.3863,63.5243,99300.0],["2012-08-28",63.5071,63.9038,62.3687,62.5498,118700.0],["2012-08-29",62.7137,63.8089,62.2307,62.5584,115800.0],["2012-08-30",62.2221,63.6882,62.1359,63.1966,75600.0],["2012-08-31",63.921,63.921,62.3687,63.0759,59800.0],["2012-09-04",62.7568,63.3605,61.3252,63.0586,88100.0],["2012-09-05",62.4981,63.4381,61.7478,62.9379,194600.0],["2012-09-06",63.6105,65.5337,63.6105,64.8352,93300.0],["2012-09-07",65.1456,65.5423,64.9042,65.0853,75700.0],["2012-09-10",64.8783,66.4565,64.8783,66.1029,88600.0],["2012-09-11",65.8356,66.2323,65.5682,65.9649,115000.0],["2012-09-12",65.8873,67.0257,65.8873,66.8273,61700.0],["2012-09-13",67.0947,68.2589,66.5169,68.1123,106000.0],["2012-09-14",68.2761,68.8798,67.224,67.431,107600.0],["2012-09-17",67.0688,67.4224,66.6548,66.8187,53200.0],["2012-09-18",66.5341,67.707,66.1978,67.4569,62400.0],["2012-09-19",64.7144,66.698,64.6799,66.4996,234600.0],["2012-09-20",66.3185,67.1895,66.2495,66.4996,73200.0],["2012-09-21",67.3275,67.4655,65.3871,65.8356,190500.0],["2012-09-24",65.7838,66.1374,64.9818,65.3958,62700.0],["2012-09-25",65.2922,66.1977,65.0939,65.5337,81000.0],["2012-09-26",65.5423,65.801,63.8865,64.0245,122200.0],["2012-09-27",64.2401,66.3875,64.1107,65.7924,79800.0],["2012-09-28",65.3612,66.5858,64.8007,65.3009,54700.0],["2012-10-01",65.4992,66.6979,64.999,65.5854,51200.0],["2012-10-02",65.7838,65.9218,63.9383,64.9041,100200.0],["2012-10-03",64.8093,66.8187,64.8093,66.4134,59700.0],["2012-10-04",66.879,68.4831,66.3702,68.026,76000.0],["2012-10-05",68.0864,68.9316,67.3534,67.6121,48600.0],["2012-10-08",67.4827,67.9657,66.6462,67.8881,53500.0],["2012-10-09",67.8881,67.8881,65.5855,65.7838,69400.0],["2012-10-10",65.9649,67.6638,65.7062,67.1723,75900.0],["2012-10-11",67.6121,68.3796,66.9394,67.3792,49400.0],["2012-10-12",67.2327,68.4141,67.1982,68.2675,55400.0],["2012-10-15",68.2934,68.9316,67.4569,68.785,49400.0],["2012-10-16",68.9833,70.182,68.8108,69.8888,45000.0],["2012-10-17",69.8716,71.0531,69.1817,70.4925,98500.0],["2012-10-18",70.5701,71.1479,70.0699,70.8116,64000.0],["2012-10-19",70.2338,71.6826,67.0257,68.0864,147300.0],["2012-10-22",68.1382,68.8453,67.569,67.7759,72900.0],["2012-10-23",66.9049,68.4228,66.4824,67.8794,41400.0],["2012-10-24",68.0347,68.1899,67.0688,67.1119,48100.0],["2012-10-25",67.8708,68.0692,66.9739,67.2671,42100.0],["2012-10-26",67.2671,67.4569,67.0947,67.2413,100500.0],["2012-10-31",69.8543,74.1663,69.6818,71.467,239600.0],["2012-11-01",67.3793,72.0017,67.362,70.2252,222000.0],["2012-11-02",70.6046,70.8461,68.9919,69.173,114500.0],["2012-11-05",69.3455,71.6223,68.233,71.1221,132600.0],["2012-11-06",71.4929,72.5795,71.0358,72.3639,99000.0],["2012-11-07",71.329,71.329,67.1637,68.095,295500.0],["2012-11-08",68.1727,68.6642,65.9994,66.2323,121300.0],["2012-11-09",65.7924,66.9912,64.7662,65.9304,187900.0],["2012-11-12",65.9218,67.2499,65.2491,66.5427,95600.0],["2012-11-13",66.3099,67.9743,63.8607,64.4212,175200.0],["2012-11-14",64.6799,65.3957,61.8426,62.4722,196500.0],["2012-11-15",62.248,66.2323,60.6784,65.6027,300700.0],["2012-11-16",65.2577,65.5855,63.5847,64.4126,170500.0],["2012-11-19",65.0249,66.3358,64.5333,64.9214,138400.0],["2012-11-20",64.6886,66.3013,64.3609,65.9132,130200.0],["2012-11-21",66.1805,66.9567,64.6109,65.7838,60400.0],["2012-11-23",66.1633,66.9049,65.8183,66.7066,45100.0],["2012-11-26",66.7669,67.2671,64.8869,65.9563,82000.0],["2012-11-27",65.8269,67.224,65.3009,65.4647,91300.0],["2012-11-28",65.3354,66.9653,64.2832,66.7928,84800.0],["2012-11-29",67.4224,67.4224,65.9994,66.4651,63600.0],["2012-11-30",66.4047,67.2671,65.2319,66.8532,109200.0],["2012-12-03",67.2844,68.0433,66.0512,67.3706,142200.0],["2012-12-04",67.5604,67.8881,66.8877,67.6035,100000.0],["2012-12-05",67.7242,68.4314,66.9135,68.2071,91700.0],["2012-12-06",67.9388,69.194,67.8262,68.0167,122400.0],["2012-12-07",68.3803,68.5794,64.9608,65.1599,195200.0],["2012-12-10",65.4802,66.0862,63.5411,65.9564,344900.0],["2012-12-11",66.2507,66.5017,64.4241,65.1772,180800.0],["2012-12-12",65.3591,65.5582,64.5973,64.9522,147500.0],["2012-12-13",64.9955,65.7832,63.9653,64.1298,110200.0],["2012-12-14",64.1298,64.8396,63.6277,64.6405,132200.0],["2012-12-17",64.9262,65.7919,64.6492,65.3504,106700.0],["2012-12-18",65.4976,66.6836,64.9262,65.082,110200.0],["2012-12-19",65.2292,65.965,64.9262,65.411,91900.0],["2012-12-20",65.2379,65.7746,64.3722,65.3158,76200.0],["2012-12-21",64.528,65.411,64.1384,65.4023,204900.0],["2012-12-24",65.2725,65.7486,65.0474,65.1599,14600.0],["2012-12-26",65.1426,65.5928,63.645,64.4587,88900.0],["2012-12-27",64.251,64.8396,63.9826,64.4501,68900.0],["2012-12-28",64.1298,65.3071,64.0865,64.4414,93600.0],["2012-12-31",64.3202,66.9606,64.1038,66.6489,108300.0],["2013-01-02",68.5794,68.5967,65.2119,66.545,243300.0],["2013-01-03",66.6316,68.3283,65.7919,67.5492,129700.0],["2013-01-04",67.9994,68.5015,67.0038,68.0427,184900.0],["2013-01-07",67.5492,68.2678,66.7268,66.8567,293000.0],["2013-01-08",66.7528,66.9952,64.9695,65.5755,373400.0],["2013-01-09",65.6188,67.9042,65.5062,67.4107,235600.0],["2013-01-10",70.6311,70.9773,66.874,66.9259,619000.0],["2013-01-11",67.0298,68.3197,66.5883,68.311,167400.0],["2013-01-14",67.8695,68.8045,66.5277,67.0125,143200.0],["2013-01-15",66.6576,68.7698,66.6576,68.2331,128700.0],["2013-01-16",67.8869,68.8218,66.6143,67.5579,170400.0],["2013-01-17",67.9734,68.5448,66.7182,68.1812,117900.0],["2013-01-18",67.9648,68.3197,67.0125,67.8436,105000.0],["2013-01-22",67.6271,68.0859,66.9606,67.9907,81400.0],["2013-01-23",68.0773,68.0773,66.8653,67.0298,99000.0],["2013-01-24",67.0125,68.2677,66.6489,67.3328,166600.0],["2013-01-25",67.0991,67.5233,66.7009,67.4367,119000.0],["2013-01-28",67.3069,67.7484,66.7874,66.8827,130900.0],["2013-01-29",66.6922,66.8653,66.0256,66.7788,142400.0],["2013-01-30",66.6576,66.7355,65.1513,65.6967,138300.0],["2013-01-31",65.7832,67.0904,65.7746,66.6662,137000.0],["2013-02-01",66.9779,67.9475,66.597,67.5579,108400.0],["2013-02-04",67.4193,67.5146,66.4411,66.7441,91000.0],["2013-02-05",67.0558,68.1206,66.2334,67.5146,73000.0],["2013-02-06",67.2895,67.2895,66.3113,66.9779,124000.0],["2013-02-07",66.623,66.623,64.7444,65.2292,225400.0],["2013-02-08",65.1513,65.8352,62.8745,64.3029,282400.0],["2013-02-11",64.3981,64.7358,63.1948,64.0605,152800.0],["2013-02-12",64.0346,64.1558,63.3853,63.6277,85000.0],["2013-02-13",63.5931,63.9047,61.4808,62.2686,296300.0],["2013-02-14",62.2686,62.5456,61.8184,62.0002,131900.0],["2013-02-15",62.3724,62.3724,60.6151,61.4548,164800.0],["2013-02-19",61.7751,63.9999,61.6712,63.5151,213500.0],["2013-02-20",63.4978,64.4674,63.3074,63.3593,160100.0],["2013-02-21",63.2814,64.5367,62.9438,63.645,140100.0],["2013-02-22",63.8701,64.6665,63.6883,64.2856,149500.0],["2013-02-25",64.3029,64.831,63.4113,63.5584,100200.0],["2013-02-26",63.6796,64.7444,63.3853,63.9393,111900.0],["2013-02-27",63.8441,65.1686,63.7922,64.3809,79200.0],["2013-02-28",64.1385,64.7185,63.8961,64.1904,57100.0],["2013-03-01",63.8441,64.9955,63.6277,64.7444,98100.0],["2013-03-04",64.4847,64.6665,63.8268,64.2077,113800.0],["2013-03-05",64.3635,64.7098,64.2077,64.4933,151100.0],["2013-03-06",64.7444,64.9262,64.2077,64.3116,145600.0],["2013-03-07",64.4587,65.8698,64.4587,65.4889,142600.0],["2013-03-08",66.0689,66.4498,65.4803,66.1468,57900.0],["2013-03-11",66.1468,66.3979,64.9868,65.2292,90900.0],["2013-03-12",64.9089,65.5149,64.779,65.108,88400.0],["2013-03-13",65.1599,66.1641,64.4154,65.1686,96500.0],["2013-03-14",65.4369,65.9304,65.0214,65.5668,160000.0],["2013-03-15",65.7053,66.2594,64.831,65.5928,199900.0],["2013-03-18",64.8743,65.8612,64.8137,65.6967,97900.0],["2013-03-19",65.6534,65.7919,64.4068,65.3071,105500.0],["2013-03-20",65.74,67.4973,65.6101,67.3761,125100.0],["2013-03-21",66.9606,67.3155,65.8352,66.9346,74500.0],["2013-03-22",67.0125,67.506,66.4844,67.0471,69700.0],["2013-03-25",67.2462,68.2677,67.1164,67.9301,99100.0],["2013-03-26",68.3716,68.3716,66.6576,67.3847,79100.0],["2013-03-27",67.1164,67.705,66.7614,67.6185,62800.0],["2013-03-28",67.757,68.1466,67.0731,67.3761,131400.0],["2013-04-01",67.3241,68.3803,66.8653,67.9648,149000.0],["2013-04-02",68.1812,69.4624,67.6964,68.2418,127800.0],["2013-04-03",68.0081,68.1292,66.7095,67.6098,160800.0],["2013-04-04",67.8176,68.4755,67.6012,68.2331,50800.0],["2013-04-05",67.3068,68.588,67.125,68.4236,63000.0],["2013-04-08",68.8218,69.6442,68.1552,69.6182,161300.0],["2013-04-09",69.6875,70.1203,68.7785,69.4364,181900.0],["2013-04-10",71.4188,74.3881,70.1203,73.4272,501400.0],["2013-04-11",72.8039,73.9466,72.6568,73.5657,161900.0],["2013-04-12",72.0161,73.7908,72.0161,73.5224,161400.0],["2013-04-15",73.2974,73.3407,71.2457,71.5314,173300.0],["2013-04-16",71.9469,72.5875,71.5054,72.3711,140500.0],["2013-04-17",71.8863,72.5788,71.3236,71.6872,138700.0],["2013-04-18",71.9729,72.6395,71.7478,72.3711,133600.0],["2013-04-19",72.3538,74.3795,72.3538,73.7389,160800.0],["2013-04-22",74.0332,74.3448,73.2281,73.6436,105400.0],["2013-04-23",74.2496,74.3621,73.1069,74.3015,106500.0],["2013-04-24",74.1544,74.9162,74.1198,74.6998,138100.0],["2013-04-25",74.8816,77.7297,74.8816,76.5177,192900.0],["2013-04-26",75.9031,77.6085,75.8078,77.2449,131200.0],["2013-04-29",77.418,78.3789,76.6042,76.9765,129900.0],["2013-04-30",76.864,77.2795,76.2753,77.2449,95400.0],["2013-05-01",76.7255,77.7123,76.4917,76.6043,161100.0],["2013-05-02",76.7688,77.6171,76.3359,77.0458,90600.0],["2013-05-03",77.7643,78.4309,77.3141,77.7643,87600.0],["2013-05-06",77.6085,78.7252,77.6085,78.327,103500.0],["2013-05-07",77.7383,77.7383,75.2365,76.1801,239900.0],["2013-05-08",75.8858,76.7082,75.8598,76.6302,96600.0],["2013-05-09",76.3099,76.3099,74.9941,75.4529,96900.0],["2013-05-10",75.4875,76.6129,74.9855,75.5049,83000.0],["2013-05-13",75.6174,76.4484,75.1845,76.0329,105200.0],["2013-05-14",76.0243,77.8682,75.8771,77.6431,127700.0],["2013-05-15",77.5046,78.7685,77.2276,78.2924,210000.0],["2013-05-16",78.2923,78.3703,75.7905,76.6216,132300.0],["2013-05-17",76.7947,77.2102,75.3144,76.0156,204300.0],["2013-05-20",75.9983,77.6864,75.9983,77.0717,78100.0],["2013-05-21",77.2622,77.2882,76.7168,77.0717,164900.0],["2013-05-22",76.9765,78.0673,75.4096,75.8771,80100.0],["2013-05-23",75.3231,75.5741,74.9162,75.2538,88100.0],["2013-05-24",75.0201,75.9896,74.4574,75.3144,114800.0],["2013-05-28",76.0935,77.2535,74.9768,75.4789,102900.0],["2013-05-29",75.0633,75.3836,73.6869,74.189,189100.0],["2013-05-30",74.4747,75.1932,73.9466,74.0505,95900.0],["2013-05-31",73.6956,74.5613,73.0809,73.0896,88700.0],["2013-06-03",73.3839,73.6869,72.0941,73.0896,167000.0],["2013-06-04",73.0203,73.4445,72.1806,72.5182,112900.0],["2013-06-05",72.6481,73.28,72.1546,72.4836,81600.0],["2013-06-06",72.4663,73.7302,71.8257,73.7042,87000.0],["2013-06-07",74.3881,77.8335,74.3881,76.8553,142000.0],["2013-06-10",77.3228,77.7297,76.6649,76.9592,78300.0],["2013-06-11",76.3186,77.167,75.2365,76.4052,66300.0],["2013-06-12",76.9765,76.9765,75.3404,75.3837,107200.0],["2013-06-13",75.5221,75.7905,74.7084,75.6866,58200.0],["2013-06-14",75.652,76.7428,75.0807,75.3231,60700.0],["2013-06-17",75.981,76.6389,75.375,76.2493,82900.0],["2013-06-18",76.4398,78.4136,76.4398,78.4136,101000.0],["2013-06-19",78.7252,80.2228,77.8076,77.8941,161500.0],["2013-06-20",77.1843,77.4093,75.3057,75.7819,161700.0],["2013-06-21",75.8944,76.4311,74.5786,76.0416,184900.0],["2013-06-24",75.3317,76.3186,74.4487,75.098,146100.0],["2013-06-25",75.8944,76.2753,74.3188,75.4529,65800.0],["2013-06-26",75.981,77.8422,75.0114,76.1801,85100.0],["2013-06-27",76.6995,77.3315,76.2667,76.7341,85400.0],["2013-06-28",76.3186,77.115,75.8251,75.8598,140600.0],["2013-07-01",76.0329,77.6344,76.0329,76.206,78200.0],["2013-07-02",76.2926,77.3314,76.0502,77.0458,124100.0],["2013-07-03",76.5523,77.6604,75.981,77.3488,57200.0],["2013-07-05",78.3962,78.3962,75.6434,77.5479,149000.0],["2013-07-08",77.2622,78.4309,76.2493,78.0326,138700.0],["2013-07-09",78.2664,81.227,78.1192,80.7769,144400.0],["2013-07-10",80.4912,80.8115,77.9807,79.3225,245800.0],["2013-07-11",75.3317,78.4222,73.8947,78.3183,421500.0],["2013-07-12",77.8768,78.4568,77.167,77.1756,94200.0],["2013-07-15",77.2709,77.8422,76.4917,76.6302,74800.0],["2013-07-16",76.5523,76.587,75.4702,75.9464,108200.0],["2013-07-17",76.232,76.5783,75.7473,76.3705,90200.0],["2013-07-18",76.3532,78.0932,76.0935,77.5911,97800.0],["2013-07-19",77.141,78.1106,77.141,77.4959,59300.0],["2013-07-22",77.1323,77.9894,77.1237,77.7297,43800.0],["2013-07-23",77.7383,77.9115,77.0544,77.3921,45500.0],["2013-07-24",77.3315,77.7383,76.8034,77.141,54600.0],["2013-07-25",76.9419,77.9114,76.1628,77.2535,103300.0],["2013-07-26",76.6908,77.5132,76.4917,77.3401,52400.0],["2013-07-29",77.4094,77.4873,76.7514,77.3228,31000.0],["2013-07-30",77.4353,77.9288,77.1756,77.7989,113200.0],["2013-07-31",77.9288,79.21,77.4007,78.8031,83100.0],["2013-08-01",79.4264,80.4739,78.8377,80.4739,96700.0],["2013-08-02",80.1189,80.3007,78.7252,79.6082,47600.0],["2013-08-05",79.8333,80.9586,79.5909,80.041,62300.0],["2013-08-06",79.5649,80.093,78.9935,79.8506,67300.0],["2013-08-07",79.5822,79.5822,77.4786,77.9807,62900.0],["2013-08-08",78.6473,78.6473,76.89,77.8076,36900.0],["2013-08-09",77.8335,77.998,76.8813,77.5911,30500.0],["2013-08-12",76.9679,79.1321,76.5783,78.6559,89200.0],["2013-08-13",78.4822,79.7329,78.1956,79.0468,68300.0],["2013-08-14",79.1163,79.1163,77.1968,77.4747,39000.0],["2013-08-15",76.7017,77.2402,75.5378,75.5465,72900.0],["2013-08-16",75.1209,76.5453,74.4521,74.7996,46500.0],["2013-08-19",74.8864,75.8331,74.3306,74.3306,52000.0],["2013-08-20",74.4261,76.9536,74.1308,75.9895,64800.0],["2013-08-21",75.8158,76.4064,73.132,74.2003,44100.0],["2013-08-22",74.6085,75.1731,73.8355,74.2871,46400.0],["2013-08-23",74.2958,74.5477,73.1407,74.4261,61600.0],["2013-08-26",74.374,74.4782,73.0972,73.3491,42300.0],["2013-08-27",72.5848,73.7487,71.751,72.1245,70800.0],["2013-08-28",72.1418,74.6519,72.1418,74.4174,63500.0],["2013-08-29",74.0526,75.616,73.601,75.1296,43500.0],["2013-08-30",74.982,75.4423,73.8703,74.6693,56100.0],["2013-09-03",75.3294,75.7203,74.0353,74.5911,87800.0],["2013-09-04",74.7648,74.982,73.5402,74.1569,117000.0],["2013-09-05",74.4522,75.2512,73.6184,74.7475,30200.0],["2013-09-06",75.2773,75.5813,74.0874,75.2946,60900.0],["2013-09-09",75.3207,77.1881,74.8083,76.9623,48500.0],["2013-09-10",77.5442,78.6212,77.1099,78.517,55000.0],["2013-09-11",78.4735,79.6895,77.8656,79.3508,93300.0],["2013-09-12",79.4029,79.8111,78.6907,79.316,80400.0],["2013-09-13",79.6461,79.6722,78.6559,78.9773,92300.0],["2013-09-16",79.5766,79.5766,78.3259,79.1944,87500.0],["2013-09-17",79.1944,80.6276,79.1944,80.2628,85600.0],["2013-09-18",80.3757,82.6339,79.6374,82.4255,99200.0],["2013-09-19",82.4515,82.7729,79.9675,81.887,38700.0],["2013-09-20",81.9217,82.3386,81.0445,81.8956,145000.0],["2013-09-23",81.774,83.5719,81.4874,83.1724,67900.0],["2013-09-24",83.0769,85.0919,82.7729,83.6935,146400.0],["2013-09-25",83.5459,83.737,82.2431,82.8423,79400.0],["2013-09-26",83.2506,84.2147,82.521,83.3809,57500.0],["2013-09-27",82.7208,83.6501,82.521,83.433,71500.0],["2013-09-30",82.8771,83.3722,82.0693,82.7121,131200.0],["2013-10-01",82.5297,83.928,82.2257,83.928,90000.0],["2013-10-02",83.5893,84.7097,82.7034,84.5447,104100.0],["2013-10-03",84.6576,85.3177,83.2853,83.902,110500.0],["2013-10-04",83.7196,85.5783,83.7196,85.4828,58000.0],["2013-10-07",84.8053,85.118,83.7891,84.4405,84300.0],["2013-10-08",84.2668,85.1006,83.7283,84.0236,97000.0],["2013-10-09",83.9888,84.1278,81.9477,82.5905,82900.0],["2013-10-10",83.6501,84.8227,82.1823,84.7358,117900.0],["2013-10-11",84.2841,86.9593,83.3895,86.9593,145900.0],["2013-10-14",86.7421,87.6976,84.9529,86.9506,127800.0],["2013-10-15",86.7248,87.3501,85.7433,86.4034,89000.0],["2013-10-16",86.8898,89.3825,86.5424,89.0959,83000.0],["2013-10-17",88.9483,90.338,87.8452,90.3119,113500.0],["2013-10-18",91.1804,91.3194,88.5922,90.9025,156800.0],["2013-10-21",91.2412,92.3617,89.756,92.0837,82100.0],["2013-10-22",92.1793,93.2649,87.6802,88.2621,449200.0],["2013-10-23",87.8105,89.4955,87.1243,89.3391,93400.0],["2013-10-24",89.3391,89.3391,88.1492,88.5053,97400.0],["2013-10-25",88.8527,89.2523,87.5238,88.5487,114100.0],["2013-10-28",88.8527,89.2783,88.4184,88.5574,68900.0],["2013-10-29",88.983,90.225,88.9048,90.0948,59800.0],["2013-10-30",90.3987,90.9459,87.9147,88.1839,90600.0],["2013-10-31",92.6222,102.1763,90.1382,98.8324,587800.0],["2013-11-01",98.4155,106.0848,97.599,104.7124,270900.0],["2013-11-04",104.4606,108.2822,104.2695,105.0599,333800.0],["2013-11-05",104.8341,105.112,102.8364,103.4444,198900.0],["2013-11-06",103.4878,104.7993,101.5683,102.35,205100.0],["2013-11-07",102.9753,102.9753,100.3176,100.7345,234500.0],["2013-11-08",100.7519,102.5585,100.7519,101.9505,132100.0],["2013-11-11",102.0721,103.123,101.2469,102.958,140200.0],["2013-11-12",102.9146,104.0697,102.5671,103.5833,91800.0],["2013-11-13",102.5237,106.0413,102.5237,105.9197,112100.0],["2013-11-14",100.0223,101.1861,97.8075,98.4241,250300.0],["2013-11-15",98.2852,100.4653,97.8509,100.2742,96100.0],["2013-11-18",100.3176,101.7768,99.9528,100.804,130500.0],["2013-11-19",100.969,103.0448,100.2307,102.3413,130900.0],["2013-11-20",102.7756,104.0089,102.4455,103.3401,75500.0],["2013-11-21",103.1838,105.6592,102.5411,104.947,70400.0],["2013-11-22",104.947,106.3974,103.8613,106.1021,45300.0],["2013-11-25",106.0848,107.3963,106.0848,106.8578,62600.0],["2013-11-26",107.2486,109.4721,107.2486,108.5775,105700.0],["2013-11-27",108.7773,109.6198,108.2214,108.9076,59300.0],["2013-11-29",109.5677,109.9933,107.9869,108.3864,47200.0],["2013-12-02",108.0651,109.1421,105.885,107.101,76500.0],["2013-12-03",107.2139,107.9521,105.2857,105.7895,75600.0],["2013-12-04",105.5376,108.1345,104.6777,105.8329,49700.0],["2013-12-05",106.0847,107.9,104.1131,106.3106,61600.0],["2013-12-06",106.658,108.5428,102.8885,103.1491,112200.0],["2013-12-09",103.0014,105.0164,102.9232,104.53,115100.0],["2013-12-10",104.643,105.3725,103.0014,103.3749,100500.0],["2013-12-11",103.8352,104.2955,101.9678,102.4542,90300.0],["2013-12-12",101.8984,103.592,101.5162,102.0373,102000.0],["2013-12-13",102.0373,102.8798,100.8214,101.0993,95200.0],["2013-12-16",101.2035,102.7322,100.4479,101.2209,139900.0],["2013-12-17",100.8995,102.4195,99.6228,100.3089,91000.0],["2013-12-18",100.196,102.5585,98.4415,101.5249,142300.0],["2013-12-19",101.6812,102.1242,100.1004,100.4392,77900.0],["2013-12-20",100.9082,102.0721,99.5359,100.2742,293800.0],["2013-12-23",100.6129,102.5845,99.7183,102.3587,157100.0],["2013-12-24",102.6453,103.4531,101.7073,103.1056,73900.0],["2013-12-26",103.6181,104.669,100.9256,101.4901,110600.0],["2013-12-27",101.9765,102.7843,100.7345,101.9505,133700.0],["2013-12-30",102.211,102.7408,100.0657,100.3176,99400.0],["2013-12-31",100.8127,101.1861,98.0073,100.3523,213500.0],["2014-01-02",99.6141,99.6141,95.888,96.9563,167000.0],["2014-01-03",97.0432,98.1288,96.2615,98.0507,124500.0],["2014-01-06",98.2331,98.7976,96.8694,97.0258,185300.0],["2014-01-07",97.1821,98.9192,96.8434,97.5991,181300.0],["2014-01-08",96.8868,97.9812,94.7415,95.8446,220700.0],["2014-01-09",95.862,96.8,92.9002,93.4474,386300.0],["2014-01-10",91.7276,93.3431,84.6837,85.9605,778400.0],["2014-01-13",85.3177,86.5598,81.5309,83.3722,519600.0],["2014-01-14",83.4764,84.0844,81.8609,83.7109,280100.0],["2014-01-15",83.8151,84.2234,82.964,83.9454,190900.0],["2014-01-16",83.5719,83.6241,81.6177,82.7903,254200.0],["2014-01-17",82.9205,82.9205,81.279,81.6872,232600.0],["2014-01-21",82.078,82.9639,81.7045,82.3994,232800.0],["2014-01-22",82.8945,83.3982,81.5135,82.0346,150200.0],["2014-01-23",81.47,81.9825,81.0879,81.8001,169700.0],["2014-01-24",81.2182,82.9466,80.9229,82.5731,259300.0],["2014-01-27",82.3647,83.0161,81.2442,81.2529,200700.0],["2014-01-28",81.2095,81.3484,80.3409,81.1052,234800.0],["2014-01-29",80.532,80.532,78.3519,78.5778,195400.0],["2014-01-30",79.0728,80.4625,78.4735,79.6895,208500.0],["2014-01-31",78.3867,79.6982,77.7353,78.9513,152400.0],["2014-02-03",79.0728,81.1139,78.5777,80.4364,259200.0],["2014-02-04",80.9402,84.4231,79.8545,83.7196,345800.0],["2014-02-05",83.5546,83.6935,81.6785,82.4255,216100.0],["2014-02-06",82.4254,83.4851,81.7653,82.5644,147200.0],["2014-02-07",82.5123,83.3635,80.8447,82.0867,169900.0],["2014-02-10",82.217,82.4863,79.7937,82.2778,210100.0],["2014-02-11",82.1215,83.7978,82.0085,83.1985,112600.0],["2014-02-12",83.6692,84.3056,82.0391,82.7277,133700.0],["2014-02-13",82.379,83.46,82.0826,82.4836,107800.0],["2014-02-14",82.6667,83.0241,82.0391,82.5098,57800.0],["2014-02-18",82.7365,82.8062,81.0191,82.3616,99700.0],["2014-02-19",82.1437,82.5534,81.4637,81.6729,86800.0],["2014-02-20",81.9606,82.379,80.3043,80.8273,122500.0],["2014-02-21",81.2458,82.7713,81.2458,81.7775,105600.0],["2014-02-24",81.7862,83.3292,81.3765,82.9195,116000.0],["2014-02-25",82.7452,85.526,82.3529,84.785,106700.0],["2014-02-26",85.2035,86.729,85.1337,85.5609,127800.0],["2014-02-27",85.2383,86.1798,85.0204,85.9357,71800.0],["2014-02-28",86.2147,89.2396,83.3467,88.6817,158100.0],["2014-03-03",88.1674,88.4638,86.1885,86.8598,123200.0],["2014-03-04",87.5223,91.8722,87.5223,90.6082,175000.0],["2014-03-05",90.3293,90.6605,88.6294,89.5883,140400.0],["2014-03-06",89.4837,92.2122,88.917,91.6543,133900.0],["2014-03-07",91.602,91.7415,88.0453,88.6555,169500.0],["2014-03-10",88.7253,90.0765,88.0889,89.3355,104800.0],["2014-03-11",89.4488,91.0964,88.1761,90.9133,128000.0],["2014-03-12",90.6692,94.4874,90.4426,94.2695,161100.0],["2014-03-13",94.5746,95.7515,93.0578,93.8859,232300.0],["2014-03-14",93.8511,94.5746,92.1773,92.8486,115800.0],["2014-03-17",92.927,95.4638,92.927,94.5659,78200.0],["2014-03-18",94.8797,96.5273,94.8623,96.0566,110000.0],["2014-03-19",95.8299,97.1898,94.1649,95.1064,86900.0],["2014-03-20",94.9843,96.0653,94.9495,95.8822,76300.0],["2014-03-21",96.5273,97.6257,95.4551,96.6842,189000.0],["2014-03-24",96.5796,97.6257,95.3156,95.6033,125300.0],["2014-03-25",96.2832,97.059,92.7875,94.2782,147400.0],["2014-03-26",95.1674,95.1674,88.6642,89.5185,305800.0],["2014-03-27",89.7888,89.8847,87.5659,89.0478,182400.0],["2014-03-28",88.7688,90.4426,87.8971,88.4289,123800.0],["2014-03-31",88.6555,89.1437,87.5746,87.9843,321000.0],["2014-04-01",88.1761,91.7763,87.9843,91.2882,131600.0],["2014-04-02",91.8897,93.4065,90.4164,93.267,90900.0],["2014-04-03",93.0316,93.8772,91.4799,92.1512,116500.0],["2014-04-04",92.7091,92.7091,88.917,89.5273,105800.0],["2014-04-07",89.1524,89.4837,85.465,86.1013,241400.0],["2014-04-08",86.5111,88.1151,85.8834,87.9494,142600.0],["2014-04-09",90.0852,90.0852,86.0403,88.8211,171900.0],["2014-04-10",88.5858,88.5858,78.5172,78.5695,631200.0],["2014-04-11",78.3603,81.8909,76.8871,80.8273,348100.0],["2014-04-14",83.6256,84.4363,80.6704,82.2483,350900.0],["2014-04-15",82.2483,83.3205,79.7725,81.1848,103100.0],["2014-04-16",82.0478,82.7713,80.0776,80.5571,82500.0],["2014-04-17",80.2171,81.7514,80.1212,80.5658,78800.0],["2014-04-21",80.714,81.9431,80.0253,80.9232,73100.0],["2014-04-22",80.8796,84.602,80.6704,84.5235,205300.0],["2014-04-23",84.7153,87.0603,84.2097,84.7502,206200.0],["2014-04-24",84.9768,85.3952,82.7103,83.4861,130900.0],["2014-04-25",83.3118,83.5471,81.3591,82.6144,121500.0],["2014-04-28",82.8149,83.8435,80.8796,82.1872,130600.0],["2014-04-29",82.8759,83.8784,82.4924,83.2944,131100.0],["2014-04-30",83.2072,83.9133,81.5247,83.7215,70600.0],["2014-05-01",83.5733,83.5733,81.455,82.4662,87400.0],["2014-05-02",82.4488,84.2184,82.4488,83.4426,67600.0],["2014-05-05",82.6057,83.5995,81.5683,82.2919,99900.0],["2014-05-06",81.9867,81.9867,78.7526,78.8485,140000.0],["2014-05-07",79.3018,79.3628,76.4948,77.105,287100.0],["2014-05-08",76.7127,82.5098,76.4861,79.7464,237500.0],["2014-05-09",79.7638,81.5945,79.0141,81.0976,139100.0],["2014-05-12",81.5247,83.643,80.0253,82.257,149400.0],["2014-05-13",82.0914,83.5472,80.3479,80.4089,220400.0],["2014-05-14",79.9295,81.115,79.3018,79.4849,105000.0],["2014-05-15",78.8136,80.2258,77.1312,79.9992,113500.0],["2014-05-16",79.8859,81.4027,79.8859,81.1935,88900.0],["2014-05-19",80.8709,81.4375,79.2843,79.7987,71200.0],["2014-05-20",79.3454,79.3454,76.5384,77.0266,135900.0],["2014-05-21",77.5845,77.8111,75.0041,76.7127,127000.0],["2014-05-22",77.3491,78.9182,76.7563,77.6455,138800.0],["2014-05-23",77.7937,78.7526,76.8261,78.4039,86400.0],["2014-05-27",78.8921,80.4263,78.8921,80.3392,73800.0],["2014-05-28",80.4176,80.4961,77.0702,77.506,235600.0],["2014-05-29",77.5932,80.4351,77.5932,79.6592,114900.0],["2014-05-30",79.9207,80.4699,78.8659,79.8946,138300.0],["2014-06-02",79.8423,79.8423,78.0465,78.2296,73200.0],["2014-06-03",78.0291,78.9444,77.9506,78.1511,144300.0],["2014-06-04",77.9593,79.851,77.9593,78.4736,131300.0],["2014-06-05",78.4475,80.1474,77.5409,79.4936,202100.0],["2014-06-06",79.6418,80.7489,78.3429,79.6243,146600.0],["2014-06-09",79.912,80.4699,79.328,80.1561,161800.0],["2014-06-10",79.6418,80.4089,79.0839,79.3541,58500.0],["2014-06-11",78.8485,79.851,77.5932,77.8896,97400.0],["2014-06-12",77.5845,78.4911,77.2358,77.7937,84500.0],["2014-06-13",77.8111,79.0839,76.2159,76.7215,92400.0],["2014-06-16",76.2856,78.4562,76.2856,78.0988,148000.0],["2014-06-17",77.9244,79.7725,77.846,79.3628,117900.0],["2014-06-18",79.4238,80.0166,79.1536,79.4151,102500.0],["2014-06-19",79.6854,79.6854,77.384,78.0465,86000.0],["2014-06-20",78.5347,78.5347,74.8036,75.2744,278000.0],["2014-06-23",75.2482,76.2769,75.0042,76.1548,133400.0],["2014-06-24",76.0328,76.9481,74.9693,75.2046,130100.0],["2014-06-25",74.8908,75.6231,74.8908,75.3092,170200.0],["2014-06-26",75.5097,75.9195,74.7426,74.9867,145200.0],["2014-06-27",74.4811,76.0153,74.2893,75.6928,259300.0],["2014-06-30",75.7102,77.1748,75.7102,75.8759,242800.0],["2014-07-01",76.1548,77.4101,76.0241,76.2856,140400.0],["2014-07-02",76.1548,78.1598,76.1548,77.5496,118000.0],["2014-07-03",78.1075,79.5546,77.1747,78.2208,79000.0],["2014-07-07",77.5322,78.1162,76.7476,76.8348,174100.0],["2014-07-08",76.4512,76.6256,75.3092,75.7364,172200.0],["2014-07-09",76.0677,77.3578,75.7538,76.6343,131900.0],["2014-07-10",75.2308,77.2183,74.9954,75.1523,258000.0],["2014-07-11",72.1274,77.785,68.5446,75.7015,991500.0],["2014-07-14",76.1984,76.5646,71.9269,73.3479,329000.0],["2014-07-15",73.3478,74.9605,72.8161,74.7339,213500.0],["2014-07-16",74.9867,75.2831,73.1474,73.4176,219000.0],["2014-07-17",73.034,73.1299,71.6218,72.1449,195700.0],["2014-07-18",71.8398,72.6243,71.4823,72.4413,252900.0],["2014-07-21",71.7438,73.1038,71.1075,72.6156,132400.0],["2014-07-22",72.9207,72.9207,71.9269,72.0054,98200.0],["2014-07-23",72.0054,72.4587,71.5521,71.7526,86000.0],["2014-07-24",72.0751,72.694,71.3777,71.6741,120100.0],["2014-07-25",71.09,71.8659,71.0813,71.5695,117200.0],["2014-07-28",71.709,71.7438,70.7065,70.907,99700.0],["2014-07-29",70.9157,71.7962,70.846,71.369,327800.0],["2014-07-30",71.8049,72.293,71.1511,72.1361,183200.0],["2014-07-31",71.4911,72.3018,71.308,71.7439,213400.0],["2014-08-01",71.6915,72.4761,71.3429,72.0925,141700.0],["2014-08-04",72.1448,73.0079,71.3952,72.4064,199000.0],["2014-08-05",72.049,73.5048,71.7439,73.3479,211600.0],["2014-08-06",72.7463,75.7626,72.3802,75.6405,314600.0],["2014-08-07",75.4749,75.8236,72.2669,75.4923,216600.0],["2014-08-08",75.5185,76.9917,75.4139,76.582,237100.0],["2014-08-11",76.7128,77.9245,76.242,77.2881,217000.0],["2014-08-12",77.0004,77.2184,75.3267,75.7887,150600.0],["2014-08-13",75.7712,75.7712,74.187,75.0885,175900.0],["2014-08-14",74.8697,77.1804,74.8697,76.3226,125000.0],["2014-08-15",77.0403,77.1716,75.2198,75.8587,179400.0],["2014-08-18",76.5064,76.909,75.9287,76.6114,110000.0],["2014-08-19",76.8653,78.1519,76.8303,77.758,83100.0],["2014-08-20",77.4254,77.758,76.9265,77.5917,57900.0],["2014-08-21",77.4955,78.0556,76.5852,77.9944,67500.0],["2014-08-22",78.1256,79.4298,77.3729,78.8346,76500.0],["2014-08-25",79.0534,79.4648,77.6092,77.6968,57100.0],["2014-08-26",77.513,78.6858,77.3729,78.5458,71200.0],["2014-08-27",78.5895,80.1125,77.9769,79.5698,134900.0],["2014-08-28",79.281,79.3248,78.0469,78.8259,85100.0],["2014-08-29",79.0622,79.281,78.3795,78.4408,72400.0],["2014-09-02",78.8258,80.0687,77.5042,79.0972,92100.0],["2014-09-03",79.1935,79.7624,78.0644,78.3707,143100.0],["2014-09-04",78.6158,79.6661,78.3182,79.1147,84900.0],["2014-09-05",78.6421,79.4998,77.8631,78.4408,115400.0],["2014-09-08",78.2132,79.421,78.0119,78.5808,108300.0],["2014-09-09",78.3532,79.1847,78.1431,78.3794,95800.0],["2014-09-10",78.6333,79.0622,77.7755,78.5195,115900.0],["2014-09-11",77.9418,80.2263,77.9418,79.7449,82600.0],["2014-09-12",79.99,80.1212,78.4583,78.8871,83900.0],["2014-09-15",78.7383,80.27,77.3029,77.5655,91500.0],["2014-09-16",77.4167,78.1607,77.0141,77.618,79700.0],["2014-09-17",77.653,78.7734,76.9703,77.7668,96400.0],["2014-09-18",78.0644,78.7033,77.618,78.2657,97200.0],["2014-09-19",78.3882,78.9834,77.688,78.5282,253900.0],["2014-09-22",78.2219,78.2219,76.9703,77.0228,119200.0],["2014-09-23",76.734,77.3642,75.1322,75.4911,86800.0],["2014-09-24",75.7712,76.874,75.2461,76.1738,81800.0],["2014-09-25",75.4824,76.2438,75.0185,75.1935,100700.0],["2014-09-26",75.2985,76.2263,74.8347,75.4911,78600.0],["2014-09-29",74.7559,76.0075,74.7559,75.4386,137500.0],["2014-09-30",75.3336,75.6574,74.9572,74.9572,188000.0],["2014-10-01",74.8347,75.8937,74.3445,74.5984,137600.0],["2014-10-02",74.7822,75.5611,74.3708,74.9484,89100.0],["2014-10-03",75.7274,75.9725,74.8084,75.5436,97200.0],["2014-10-06",75.6399,76.0163,74.8259,74.8522,113000.0],["2014-10-07",74.7121,75.5699,74.187,75.1585,124600.0],["2014-10-08",75.1585,76.2701,74.7296,75.7624,177400.0],["2014-10-09",75.7799,75.8325,74.5633,74.6509,176600.0],["2014-10-10",74.222,75.5174,74.0907,74.6771,185700.0],["2014-10-13",74.9572,75.78,74.5809,75.0623,176100.0],["2014-10-14",75.815,76.3489,74.9047,75.5874,242200.0],["2014-10-15",74.7997,75.6749,73.6093,75.4211,206500.0],["2014-10-16",74.7384,75.9375,73.7494,75.0973,125300.0],["2014-10-17",76.0951,76.0951,74.8259,75.4036,120300.0],["2014-10-20",75.2548,77.7755,75.2548,77.2154,129000.0],["2014-10-21",77.3904,78.1344,77.2066,77.4254,141100.0],["2014-10-22",77.6618,78.2832,76.5064,76.5852,159800.0],["2014-10-23",76.9615,77.6968,76.9265,77.0841,95800.0],["2014-10-24",77.3992,77.4254,76.6727,76.9266,96100.0],["2014-10-27",76.6465,77.653,76.4101,77.2766,121900.0],["2014-10-28",77.8193,80.7252,77.3642,80.6552,221300.0],["2014-10-29",79.5436,81.1191,76.4452,77.3117,207300.0],["2014-10-30",76.874,78.1869,76.0075,76.7427,200200.0],["2014-10-31",78.1432,78.2657,76.9791,77.9243,146000.0],["2014-11-03",78.1519,78.327,76.0425,76.8828,238200.0],["2014-11-04",76.5764,77.5567,76.2176,77.2328,212500.0],["2014-11-05",77.6005,79.3948,77.6005,79.1409,152600.0],["2014-11-06",79.246,80.909,79.1584,80.7252,144900.0],["2014-11-07",80.8827,80.9352,80.1125,80.9177,110700.0],["2014-11-10",80.7252,83.1409,80.7252,83.0096,157500.0],["2014-11-11",83.1321,83.2809,81.4079,82.607,138600.0],["2014-11-12",82.5807,83.7185,81.7142,83.3247,126800.0],["2014-11-13",83.6485,84.2525,82.2569,83.3597,132500.0],["2014-11-14",83.4035,84.4275,82.4757,82.9308,168000.0],["2014-11-17",82.6245,84.0511,81.8718,83.1409,167000.0],["2014-11-18",83.3072,84.8914,82.782,83.5873,149200.0],["2014-11-19",83.386,83.4122,81.7317,81.9243,82400.0],["2014-11-20",81.7492,82.5545,81.3378,82.4932,67400.0],["2014-11-21",83.526,83.6835,81.898,82.3006,80500.0],["2014-11-24",82.2744,84.6113,82.2131,84.5238,141900.0],["2014-11-25",84.4713,84.9702,82.9921,84.0686,127200.0],["2014-11-26",83.8848,85.1015,82.8695,83.6485,113900.0],["2014-11-28",83.5435,86.4056,83.5435,84.8652,127700.0],["2014-12-01",84.3837,84.5763,80.6201,80.6464,124900.0],["2014-12-02",80.6114,81.8367,79.4298,79.7186,156000.0],["2014-12-03",79.9374,80.6552,79.3073,80.4889,116300.0],["2014-12-04",80.27,80.874,78.8171,80.3576,92200.0],["2014-12-05",80.3138,81.8718,80.3138,81.653,113100.0],["2014-12-08",81.6617,82.712,79.8499,80.13,97700.0],["2014-12-09",79.246,80.1562,78.537,80.0512,83900.0],["2014-12-10",79.8587,81.1628,77.4779,77.6005,149200.0],["2014-12-11",77.7843,79.386,77.2329,77.7143,170000.0],["2014-12-12",74.1782,77.8893,74.1782,77.3117,306600.0],["2014-12-15",77.758,78.327,76.8303,77.4429,175400.0],["2014-12-16",77.4692,78.3182,77.2154,77.5392,224000.0],["2014-12-17",77.653,80.4713,77.3116,80.4363,151700.0],["2014-12-18",81.3904,81.3904,79.9112,81.0402,118000.0],["2014-12-19",80.909,81.014,78.8521,79.3248,165900.0],["2014-12-22",79.1847,79.5086,78.1694,79.4736,91600.0],["2014-12-23",79.9112,81.2065,79.3247,79.8149,93900.0],["2014-12-24",80.0775,81.9943,79.9987,80.1825,64100.0],["2014-12-26",80.5764,82.0468,79.9549,81.2766,296300.0],["2014-12-29",81.2153,81.8892,80.1125,80.6026,95300.0],["2014-12-30",80.4538,81.4079,80.0512,80.06,52200.0],["2014-12-31",80.3138,80.7077,79.4911,79.8412,106300.0],["2015-01-02",80.3313,80.3313,78.0294,78.5983,98100.0],["2015-01-05",78.2919,79.4035,77.3116,78.5107,173000.0],["2015-01-06",78.6771,80.0075,77.8018,78.6421,163200.0],["2015-01-07",79.5523,80.4451,77.7318,80.165,173600.0],["2015-01-08",80.8477,82.0468,80.3488,81.7054,175000.0],["2015-01-09",81.4604,81.6617,73.3205,73.443,402400.0],["2015-01-12",73.5305,75.2811,73.5305,74.7559,243300.0],["2015-01-13",75.4036,77.1979,74.4583,75.071,250500.0],["2015-01-14",74.1782,74.7646,72.1301,73.0229,116900.0],["2015-01-15",73.2679,73.3467,72.0338,72.4627,162500.0],["2015-01-16",72.3752,73.5655,72.3752,73.4342,149000.0],["2015-01-20",73.5218,74.4058,73.0579,73.8456,120200.0],["2015-01-21",73.7056,74.7471,73.373,74.222,132500.0],["2015-01-22",74.7209,77.0578,74.0119,77.0228,163600.0],["2015-01-23",77.0316,79.106,76.3139,77.8543,145200.0],["2015-01-26",77.5567,78.2482,76.3839,78.0819,139600.0],["2015-01-27",76.4014,77.8106,75.6399,75.7012,124700.0],["2015-01-28",75.8062,76.2526,72.8916,73.3117,145200.0],["2015-01-29",73.478,74.117,72.2177,73.3555,101000.0],["2015-01-30",72.7253,73.513,71.535,71.5787,112600.0],["2015-02-02",71.9376,72.1564,70.0207,72.0426,179300.0],["2015-02-03",72.349,73.9944,71.5962,73.9069,154700.0],["2015-02-04",73.3205,75.7362,73.1191,74.2395,350200.0],["2015-02-05",74.5371,75.8412,73.4605,75.5349,145600.0],["2015-02-06",75.7274,76.6114,74.9047,76.2701,148700.0],["2015-02-09",76.1476,76.5589,74.7822,75.2023,99200.0],["2015-02-10",75.78,75.9025,73.3292,73.3818,79400.0],["2015-02-11",73.1532,74.2694,72.4413,72.9598,151900.0],["2015-02-12",73.2323,74.4189,72.7577,74.1816,103700.0],["2015-02-13",74.2079,75.4121,73.7069,74.5243,101000.0],["2015-02-17",74.1376,74.8056,72.6786,72.9686,124700.0],["2015-02-18",72.6083,73.6366,72.4501,72.7489,114000.0],["2015-02-19",72.4325,73.2059,71.9139,72.1249,152300.0],["2015-02-20",72.2831,72.4677,71.5096,72.4413,130400.0],["2015-02-23",72.371,72.5468,71.1932,71.8964,121800.0],["2015-02-24",72.1337,72.1337,70.7538,71.4393,112500.0],["2015-02-25",71.2723,71.6942,70.7362,71.2459,151000.0],["2015-02-26",71.3778,71.3778,70.3143,70.6219,110500.0],["2015-02-27",70.4637,71.0614,69.3123,69.8221,183500.0],["2015-03-02",69.7078,69.91,67.95,68.4861,252000.0],["2015-03-03",68.6619,68.9607,67.2117,67.5369,195700.0],["2015-03-04",67.2995,67.6335,65.9899,66.0954,171100.0],["2015-03-05",66.3679,66.4646,65.5769,66.1569,229100.0],["2015-03-06",65.6384,67.8269,65.612,67.6248,244000.0],["2015-03-09",67.6423,70.4813,67.6423,68.6883,167800.0],["2015-03-10",68.1433,68.6795,66.6843,67.0534,124600.0],["2015-03-11",66.9919,67.572,66.3327,67.1238,114400.0],["2015-03-12",67.6775,69.9803,67.0622,69.7957,139500.0],["2015-03-13",69.7957,70.2352,68.4422,69.1629,109300.0],["2015-03-16",69.6287,70.6307,68.3894,70.3143,140900.0],["2015-03-17",70.1209,70.411,69.2156,70.2703,358300.0],["2015-03-18",69.9012,70.9295,69.4354,70.3231,219100.0],["2015-03-19",70.0506,70.4901,69.3475,69.6199,268500.0],["2015-03-20",70.0067,70.3055,69.4529,70.1912,315500.0],["2015-03-23",70.0682,71.2459,69.9275,70.3406,169700.0],["2015-03-24",70.5252,72.538,70.367,71.9843,219200.0],["2015-03-25",72.204,72.5116,71.0702,71.1581,132900.0],["2015-03-26",70.9383,72.3534,70.5076,71.9315,167900.0],["2015-03-27",72.1952,73.5312,71.6502,73.2411,184300.0],["2015-03-30",73.496,75.1044,72.9335,74.4189,206100.0],["2015-03-31",74.1991,74.9374,73.4433,74.6913,181000.0],["2015-04-01",74.4277,74.7968,73.2851,74.0058,183500.0],["2015-04-02",73.8476,75.5878,73.2587,74.5068,117500.0],["2015-04-06",73.83,75.8076,73.3993,75.6142,191600.0],["2015-04-07",75.333,75.9834,73.7333,74.8056,153300.0],["2015-04-08",75.0869,75.2275,73.6542,74.7968,101000.0],["2015-04-09",75.0956,75.4824,73.6015,74.9198,196400.0],["2015-04-10",72.5731,73.8212,69.0926,72.1776,621900.0],["2015-04-13",72.4501,72.5028,70.745,71.3954,307900.0],["2015-04-14",71.1317,71.4129,69.5584,69.9627,314800.0],["2015-04-15",70.1033,70.7889,69.4969,69.6815,137900.0],["2015-04-16",69.4793,71.1493,69.0135,70.8241,221300.0],["2015-04-17",70.2791,70.3055,68.9519,69.6111,175000.0],["2015-04-20",70.2527,71.4217,69.9803,71.202,150000.0],["2015-04-21",71.5272,71.5272,70.6307,71.0438,202200.0],["2015-04-22",71.2372,71.3163,69.743,70.367,171700.0],["2015-04-23",70.1033,73.0829,70.1033,72.7225,219400.0],["2015-04-24",72.7577,73.874,72.0897,73.54,304400.0],["2015-04-27",73.6894,74.3573,72.9159,73.5487,353600.0],["2015-04-28",73.4696,73.8652,73.0302,73.6191,459000.0],["2015-04-29",73.4696,73.6015,71.8172,72.828,414200.0],["2015-04-30",72.5468,73.7597,70.5252,70.7186,224400.0],["2015-05-01",70.8504,71.6854,70.3934,71.0086,162100.0],["2015-05-04",71.2196,72.327,71.1932,71.6239,165700.0],["2015-05-05",71.2108,71.9227,70.578,70.9911,142800.0],["2015-05-06",71.1581,71.4745,69.4002,70.1473,180400.0],["2015-05-07",69.8045,71.5975,69.3211,71.1405,196800.0],["2015-05-08",71.6239,72.494,71.0877,71.1756,174300.0],["2015-05-11",71.4393,72.5467,71.2723,71.492,145400.0],["2015-05-12",71.2723,71.5448,70.2352,71.2987,137200.0],["2015-05-13",71.1844,71.4833,70.3319,71.2372,159000.0],["2015-05-14",71.5096,71.5096,70.0946,70.6483,197300.0],["2015-05-15",70.6483,71.4657,70.2264,71.4569,95100.0],["2015-05-18",71.4921,73.7773,71.369,73.6806,161500.0],["2015-05-19",73.2851,73.9618,73.0214,73.4433,205300.0],["2015-05-20",73.496,74.2694,72.6434,73.8124,156800.0],["2015-05-21",73.6191,74.3134,73.329,73.8212,141900.0],["2015-05-22",73.7509,73.8212,72.8456,72.9423,110800.0],["2015-05-26",72.7401,72.7401,71.7645,72.0458,122700.0],["2015-05-27",72.0546,72.4325,71.7645,72.3094,116200.0],["2015-05-28",72.0633,72.5028,71.8788,72.2919,110300.0],["2015-05-29",72.0546,72.3095,71.2987,71.6678,119400.0],["2015-06-01",72.1512,72.8368,71.1581,71.6151,146700.0],["2015-06-02",71.3163,72.8456,71.1844,72.6434,166700.0],["2015-06-03",72.9511,73.8212,72.4765,73.1708,199800.0],["2015-06-04",72.8807,73.3554,72.0194,72.4852,122400.0],["2015-06-05",72.661,74.1113,72.16,73.9882,233900.0],["2015-06-08",73.6981,74.6738,73.3993,74.2694,109800.0],["2015-06-09",74.1991,74.8847,73.039,74.3134,217300.0],["2015-06-10",74.7265,76.1943,74.7265,75.7724,131800.0],["2015-06-11",75.8164,76.4668,75.4121,76.291,152700.0],["2015-06-12",76.1064,76.8271,74.955,75.3945,174400.0],["2015-06-15",75.0253,75.1835,74.0146,74.3925,90000.0],["2015-06-16",74.1288,76.08,73.7773,75.4736,125000.0],["2015-06-17",75.5879,76.4053,75.2978,76.1504,92500.0],["2015-06-18",76.3789,78.0488,76.3613,77.627,101800.0],["2015-06-19",77.8906,79.1035,77.4863,77.583,228000.0],["2015-06-22",78.0049,79.5342,77.0205,78.8574,138200.0],["2015-06-23",78.7256,80.3516,78.0752,79.9473,118800.0],["2015-06-24",79.8858,81.1866,79.1299,79.4288,124000.0],["2015-06-25",79.6749,80.2022,78.7871,79.0157,85900.0],["2015-06-26",79.2442,79.9825,78.6289,79.8331,121200.0],["2015-06-29",79.3585,81.5646,79.3585,80.044,126100.0],["2015-06-30",80.5889,81.002,79.6837,80.1934,130000.0],["2015-07-01",81.0723,81.6524,80.2901,80.7471,153900.0],["2015-07-02",80.9142,80.9757,79.7979,80.6768,88700.0],["2015-07-06",80.0528,81.2042,79.8067,80.7735,219900.0],["2015-07-07",80.9229,82.1622,80.0967,81.8282,180500.0],["2015-07-08",81.2306,82.215,79.3409,80.879,235500.0],["2015-07-09",81.9689,81.9689,79.8067,80.7296,209200.0],["2015-07-10",80.6065,85.8625,79.6133,83.9113,598700.0],["2015-07-13",84.4826,88.6575,83.9465,86.135,358600.0],["2015-07-14",86.135,87.1458,84.3684,85.177,321600.0],["2015-07-15",85.3352,86.926,83.5597,86.7063,294200.0],["2015-07-16",87.0491,88.6839,86.6096,88.429,202100.0],["2015-07-17",88.7454,89.1497,87.0579,88.5696,181000.0],["2015-07-20",88.5432,89.6067,88.385,89.097,132600.0],["2015-07-21",88.886,90.6351,88.4554,88.8685,215800.0],["2015-07-22",88.596,90.4857,88.596,90.3099,190900.0],["2015-07-23",90.4066,91.0482,88.9212,89.0003,208900.0],["2015-07-24",89.3167,89.3167,87.7874,88.1214,173000.0],["2015-07-27",87.4973,88.4466,87.1897,87.9983,139700.0],["2015-07-28",88.596,88.9651,83.9465,85.0979,244300.0],["2015-07-29",85.0803,86.3372,83.1291,85.3967,215200.0],["2015-07-30",84.8254,86.5217,83.5422,85.757,145600.0],["2015-07-31",85.8362,86.4426,84.9309,85.177,112900.0],["2015-08-03",85.344,85.4406,81.5294,83.5422,215500.0],["2015-08-04",83.7091,85.6076,83.7091,84.7375,120300.0],["2015-08-05",85.3615,86.1613,84.2013,85.9856,113900.0],["2015-08-06",86.1262,86.1262,82.9797,84.1662,189400.0],["2015-08-07",83.7179,85.3791,81.5909,83.4894,159500.0],["2015-08-10",83.964,84.5266,83.3312,83.6652,136900.0],["2015-08-11",82.8917,84.7199,82.0831,82.6192,135900.0],["2015-08-12",82.0987,82.4957,80.8019,82.1958,173600.0],["2015-08-13",82.3017,83.8632,81.8606,82.6105,127500.0],["2015-08-14",82.434,83.7485,79.0904,83.6603,96300.0],["2015-08-17",83.4927,84.4455,82.9457,84.1543,76800.0],["2015-08-18",84.2249,84.2249,82.6193,82.9986,91400.0],["2015-08-19",82.7516,82.9281,81.2166,82.3458,100000.0],["2015-08-20",81.5606,82.3458,80.3255,80.3961,83600.0],["2015-08-21",79.1257,80.7843,78.1288,78.4288,134000.0],["2015-08-24",75.0234,77.723,74.1148,74.6617,261500.0],["2015-08-25",76.7349,76.7349,72.3503,72.7032,222900.0],["2015-08-26",74.4412,74.4412,71.5387,73.5854,211400.0],["2015-08-27",73.8412,76.7173,73.8412,75.5527,238100.0],["2015-08-28",75.2969,77.1231,74.8646,75.6763,147300.0],["2015-08-31",75.244,75.738,73.7177,74.997,141800.0],["2015-09-01",73.506,74.45,72.562,72.8267,182500.0],["2015-09-02",73.7089,74.6705,73.2855,74.5647,106700.0],["2015-09-03",74.4323,75.0146,73.6295,73.656,102300.0],["2015-09-04",72.9679,74.0706,72.6591,72.7826,141200.0],["2015-09-08",73.8324,73.9383,72.4385,72.6855,201500.0],["2015-09-09",73.0737,74.8646,72.7561,73.4619,194100.0],["2015-09-10",72.9679,73.7089,71.3534,71.5299,142700.0],["2015-09-11",71.1329,71.6357,70.5771,71.4328,124700.0],["2015-09-14",71.4152,72.1562,70.9564,71.971,111800.0],["2015-09-15",71.8563,72.465,71.1858,71.3799,176100.0],["2015-09-16",71.0182,73.5325,70.7359,72.9238,337000.0],["2015-09-17",72.9679,73.3384,71.8122,72.1386,239000.0],["2015-09-18",71.2564,71.5916,69.4655,69.6243,318900.0],["2015-09-21",70.1271,71.5034,69.7037,71.1505,191000.0],["2015-09-22",70.4271,70.5241,68.1333,70.2595,178900.0],["2015-09-23",70.3742,70.877,69.9595,70.3212,103700.0],["2015-09-24",69.8801,70.7535,69.5184,69.836,124300.0],["2015-09-25",70.48,71.1064,69.5096,69.5713,128600.0],["2015-09-28",69.1832,69.3331,67.8951,67.9216,117800.0],["2015-09-29",68.0186,68.4156,67.2335,67.6217,188100.0],["2015-09-30",68.2921,69.2008,67.3305,68.2304,163200.0],["2015-10-01",68.3627,68.4245,67.1717,67.6569,145000.0],["2015-10-02",66.6953,69.0244,66.4924,68.9361,101300.0],["2015-10-05",69.4831,70.33,67.8157,70.2153,81100.0],["2015-10-06",70.0389,70.7006,68.495,68.9714,89900.0],["2015-10-07",69.3861,71.3887,69.3861,70.33,150800.0],["2015-10-08",69.9683,73.4531,69.9683,73.3737,170900.0],["2015-10-09",73.5766,74.0794,72.712,73.7883,97700.0],["2015-10-12",73.6648,74.9264,73.2502,74.0971,120400.0],["2015-10-13",73.5413,75.4822,71.4769,73.8677,155300.0],["2015-10-14",74.0794,74.8381,71.1946,71.2828,126600.0],["2015-10-15",71.6446,73.0561,70.8947,72.9238,96700.0],["2015-10-16",72.9061,73.5942,71.9445,73.3913,97700.0],["2015-10-19",72.862,75.6763,72.7385,75.1646,173700.0],["2015-10-20",75.1469,77.079,73.2766,73.6824,78800.0],["2015-10-21",73.9648,75.0852,73.3825,73.5854,105600.0],["2015-10-22",74.15,75.3146,73.5237,75.0587,329000.0],["2015-10-23",75.4998,75.4998,72.3591,73.3737,85000.0],["2015-10-26",73.1972,73.3208,72.3944,73.1002,168400.0],["2015-10-27",73.1002,73.1443,71.5916,71.9004,89500.0],["2015-10-28",72.0327,74.2824,71.8651,74.2735,67800.0],["2015-10-29",73.9207,76.1527,72.5885,75.9586,141600.0],["2015-10-30",75.8968,77.6259,73.2325,75.8527,163900.0],["2015-11-02",75.7645,75.985,74.5823,74.8823,200200.0],["2015-11-03",74.6794,76.629,73.6383,76.3203,157600.0],["2015-11-04",76.5144,77.1937,75.0852,76.0468,102500.0],["2015-11-05",75.9321,77.573,75.1734,77.4319,122000.0],["2015-11-06",77.0613,78.7022,75.7204,78.2082,135600.0],["2015-11-09",78.1818,78.5435,77.2554,78.42,115300.0],["2015-11-10",78.2259,80.502,78.1112,80.4402,100600.0],["2015-11-11",80.5284,80.5284,78.4023,79.5227,228500.0],["2015-11-12",79.1522,80.4667,79.011,79.5492,170800.0],["2015-11-13",78.8699,79.6992,78.6405,78.7817,235000.0],["2015-11-16",78.4905,81.5518,78.0318,81.4724,120000.0],["2015-11-17",81.8429,83.5544,81.5606,82.037,144900.0],["2015-11-18",82.8134,84.5601,81.4636,84.4631,174800.0],["2015-11-19",84.3396,85.4865,83.4309,85.31,240900.0],["2015-11-20",85.9011,86.254,84.0661,84.6131,164200.0],["2015-11-23",84.8866,85.31,83.6691,84.4984,148800.0],["2015-11-24",84.0573,85.9099,84.0573,85.2924,114200.0],["2015-11-25",85.4335,86.8892,85.31,85.8041,124100.0],["2015-11-27",85.8129,86.1481,85.063,85.5306,64800.0],["2015-11-30",85.5747,85.5747,81.3842,82.2223,250600.0],["2015-12-01",82.7428,83.4221,82.187,82.7516,152300.0],["2015-12-02",82.6545,83.6603,81.7106,82.1076,150000.0],["2015-12-03",82.3634,83.4574,81.8165,82.1252,167700.0],["2015-12-04",82.2223,82.9545,80.9695,81.9135,269300.0],["2015-12-07",81.8694,81.8694,77.5907,77.9877,295200.0],["2015-12-08",77.3524,78.8081,77.273,78.5875,156800.0],["2015-12-09",78.1994,78.8346,77.3348,77.6612,240200.0],["2015-12-10",77.7936,78.6758,77.1143,77.4495,142900.0],["2015-12-11",76.4173,77.2378,75.094,75.3322,155800.0],["2015-12-14",75.3587,76.435,73.5854,75.0146,132200.0],["2015-12-15",75.4998,78.517,74.6529,75.1205,398500.0],["2015-12-16",75.244,75.8439,74.9176,75.4204,105600.0],["2015-12-17",75.8262,75.9586,73.0473,73.2854,124100.0],["2015-12-18",72.862,73.3296,71.521,71.8739,176600.0],["2015-12-21",72.0239,74.1324,71.8827,74.0795,95400.0],["2015-12-22",74.4676,75.2352,73.7442,74.3618,114300.0],["2015-12-23",74.697,76.7261,73.9559,74.7323,201400.0],["2015-12-24",74.7323,75.5263,74.2206,74.794,67800.0],["2015-12-28",74.6264,75.1381,74.3,74.7587,83200.0],["2015-12-29",75.0234,75.4822,72.9767,73.6031,148900.0],["2015-12-30",73.656,74.2029,73.1796,73.6913,79100.0],["2015-12-31",73.2413,74.1588,72.3327,73.2149,112600.0],["2016-01-04",71.8386,72.6944,70.233,70.9829,148100.0],["2016-01-05",71.2299,71.821,70.3124,71.3181,116400.0],["2016-01-06",70.3742,71.2388,69.5449,70.4712,156300.0],["2016-01-07",69.439,70.4712,67.507,68.9803,197600.0],["2016-01-08",65.866,67.8951,63.8193,66.4306,523900.0],["2016-01-11",66.4395,67.207,65.4779,66.7747,201200.0],["2016-01-12",67.0129,67.4717,66.166,67.2776,204000.0],["2016-01-13",67.1188,68.645,66.4483,66.6159,196300.0],["2016-01-14",66.9865,68.1951,66.2542,66.9688,144500.0],["2016-01-15",65.3103,66.563,63.837,64.6045,123100.0],["2016-01-19",65.1691,65.9543,62.4166,63.2106,119700.0],["2016-01-20",62.2401,62.6371,60.4934,62.2313,150300.0],["2016-01-21",62.4695,63.7487,61.702,63.3341,204800.0],["2016-01-22",64.2781,64.8515,62.5578,64.7809,172800.0],["2016-01-25",64.5339,64.9838,63.5546,63.6517,140600.0],["2016-01-26",63.6517,65.6102,63.6517,65.1867,105000.0],["2016-01-27",64.7456,66.5983,64.4104,65.2044,148400.0],["2016-01-28",65.672,66.6865,65.1867,65.5749,112800.0],["2016-01-29",65.619,67.6393,65.619,67.5422,146200.0],["2016-02-01",67.0217,67.3658,64.181,64.3663,163500.0],["2016-02-02",64.0046,64.578,62.593,63.0606,133600.0],["2016-02-03",63.4488,63.9958,61.6138,61.852,117600.0],["2016-02-04",61.6314,63.9605,60.4404,63.9164,228900.0],["2016-02-05",63.8811,66.2454,62.6548,63.8281,231000.0],["2016-02-08",62.9459,66.7306,62.7783,65.9631,237900.0],["2016-02-09",65.0368,67.5952,65.0368,66.8453,207100.0],["2016-02-10",67.3505,67.4037,64.08,64.2661,128200.0],["2016-02-11",63.3178,66.0742,63.3178,65.8172,155900.0],["2016-02-12",66.7035,68.0418,66.1717,67.0935,148100.0],["2016-02-16",67.7582,69.2383,65.6222,68.0329,123800.0],["2016-02-17",68.3875,69.5751,67.315,68.3077,166200.0],["2016-02-18",68.157,69.1231,67.3594,67.5455,119300.0],["2016-02-19",67.4214,69.3004,66.9251,68.609,128200.0],["2016-02-22",69.4244,69.4244,67.8114,69.1586,122100.0],["2016-02-23",69.0699,69.4776,68.2102,68.2368,87300.0],["2016-02-24",67.8114,69.3181,66.9605,69.0522,95700.0],["2016-02-25",69.3092,69.8853,68.4761,69.1586,149700.0],["2016-02-26",69.6017,69.8233,68.2279,68.4495,119600.0],["2016-02-29",68.7154,69.2295,67.6962,68.4761,110900.0],["2016-03-01",68.9193,69.4333,68.4761,69.1852,128400.0],["2016-03-02",69.3801,69.5751,68.7597,69.132,181400.0],["2016-03-03",69.1674,69.4333,68.157,69.132,183300.0],["2016-03-04",69.1497,69.5485,68.5647,69.3536,291200.0],["2016-03-07",69.0345,69.8056,68.7066,69.7435,414800.0],["2016-03-08",69.5751,72.1897,69.5751,71.7909,311200.0],["2016-03-09",71.915,72.2872,71.2148,71.9859,219200.0],["2016-03-10",72.1986,73.9446,71.9416,72.2872,147000.0],["2016-03-11",72.4113,72.4113,70.5058,71.5427,135200.0],["2016-03-14",71.3655,72.8013,71.0641,72.3759,125800.0],["2016-03-15",72.1011,73.4749,72.1011,73.0229,152500.0],["2016-03-16",72.4733,74.4764,72.2429,73.7762,126100.0],["2016-03-17",73.8117,75.1411,73.8117,74.7157,101600.0],["2016-03-18",75.1677,76.6479,74.5739,74.7423,178000.0],["2016-03-21",74.565,75.345,70.9223,74.3612,102300.0],["2016-03-22",73.8914,75.3982,73.7851,74.3523,130600.0],["2016-03-23",74.2194,74.4498,72.305,72.7038,94700.0],["2016-03-24",72.4645,73.0672,71.915,72.8633,97900.0],["2016-03-28",73.147,75.3982,73.014,74.2282,91800.0],["2016-03-29",74.2814,75.4336,73.4749,75.3361,84700.0],["2016-03-30",75.5488,75.5488,73.8914,75.1057,119100.0],["2016-03-31",74.9107,75.8325,74.5916,74.9639,112500.0],["2016-04-01",74.5473,74.893,73.5015,73.9978,99500.0],["2016-04-04",74.0067,74.6891,73.6965,74.0687,86900.0],["2016-04-05",73.4749,74.0067,72.5177,72.8102,119400.0],["2016-04-06",72.7481,73.5192,72.4468,73.4128,84000.0],["2016-04-07",73.2001,73.3597,71.6225,73.0938,210100.0],["2016-04-08",72.367,72.5354,70.1335,71.782,222300.0],["2016-04-11",71.8795,74.3789,71.3566,72.5443,328000.0],["2016-04-12",72.2695,75.4779,72.2695,75.2741,176100.0],["2016-04-13",75.4602,75.54,74.6891,75.3627,172800.0],["2016-04-14",75.3716,75.4868,74.7423,74.8309,93100.0],["2016-04-15",74.3878,75.5045,73.7674,75.3184,204200.0],["2016-04-18",74.698,75.6286,74.698,75.2032,93200.0],["2016-04-19",75.0614,75.8679,74.0864,75.345,108500.0],["2016-04-20",75.2652,76.0895,74.6005,74.6625,74200.0],["2016-04-21",74.4675,75.3361,74.1751,74.8221,95700.0],["2016-04-22",74.2814,75.3095,73.8383,74.6714,144300.0],["2016-04-25",74.4232,75.5134,73.9978,75.2209,135900.0],["2016-04-26",75.602,75.8679,74.6714,75.3007,158800.0],["2016-04-27",75.0968,76.9049,75.0968,76.8074,112600.0],["2016-04-28",76.4263,78.2255,76.1958,77.8355,183200.0],["2016-04-29",78.0925,78.0925,76.5326,76.701,152900.0],["2016-05-02",77.091,78.1369,76.0452,77.8887,135700.0],["2016-05-03",77.4455,78.19,75.2741,75.3627,165100.0],["2016-05-04",75.1411,76.7365,74.1219,76.382,141500.0],["2016-05-05",76.4795,76.6479,74.6005,74.893,125500.0],["2016-05-06",74.8309,76.187,73.6876,75.7616,79500.0],["2016-05-09",76.6833,78.4825,75.5045,77.9596,117000.0],["2016-05-10",78.0482,78.4914,76.7808,77.1265,101200.0],["2016-05-11",76.8074,77.1353,75.4425,75.4779,76900.0],["2016-05-12",75.5666,76.7276,74.8752,76.2756,69500.0],["2016-05-13",75.7881,76.8783,75.3007,75.5932,76300.0],["2016-05-16",75.8856,77.2683,75.3716,76.2933,113100.0],["2016-05-17",76.4529,76.4529,72.9342,73.9801,286700.0],["2016-05-18",73.3419,74.8309,71.2325,74.246,184300.0],["2016-05-19",74.3435,76.382,74.3435,76.0275,124200.0],["2016-05-20",76.5149,77.286,75.3804,76.8251,113700.0],["2016-05-23",77.0644,77.7114,71.9238,76.4795,86700.0],["2016-05-24",76.639,79.032,75.6197,78.837,115000.0],["2016-05-25",78.713,79.36,77.3215,78.3319,132000.0],["2016-05-26",78.323,79.6258,77.738,77.8266,159400.0],["2016-05-27",77.8001,78.8548,77.6228,78.2166,127400.0],["2016-05-31",78.4293,79.36,77.1265,78.518,122100.0],["2016-06-01",78.5711,79.484,78.1103,78.58,122800.0],["2016-06-02",78.1014,79.0232,77.9064,79.0143,127600.0],["2016-06-03",79.0675,80.0956,78.2255,79.9272,106000.0],["2016-06-06",79.2536,80.5388,78.128,79.2536,97100.0],["2016-06-07",78.9257,79.9449,78.0837,78.4382,120700.0],["2016-06-08",78.3584,80.4058,78.3584,80.2995,125500.0],["2016-06-09",80.6185,80.6185,78.0571,78.4116,141000.0],["2016-06-10",78.0394,79.032,77.5608,78.3053,114300.0],["2016-06-13",78.2432,78.8104,76.6213,76.9137,78700.0],["2016-06-14",77.0024,78.2432,75.8679,78.066,107600.0],["2016-06-15",78.2875,79.5727,77.5342,79.1827,108200.0],["2016-06-16",79.0852,80.069,78.1634,79.9626,135900.0],["2016-06-17",80.326,80.521,79.5904,79.9626,178700.0],["2016-06-20",80.5122,82.0543,80.4058,80.9199,98700.0],["2016-06-21",80.9819,81.496,80.0513,80.7603,61400.0],["2016-06-22",80.9553,81.4339,80.3704,80.459,45400.0],["2016-06-23",80.8401,82.6747,79.7854,81.5314,108500.0],["2016-06-24",79.2625,81.0262,78.4027,79.3422,214500.0],["2016-06-27",78.7396,80.0602,77.6228,79.8474,109600.0],["2016-06-28",80.6451,81.4871,78.9168,79.0941,112000.0],["2016-06-29",79.6525,80.459,79.3334,79.8209,119200.0],["2016-06-30",80.1311,82.9672,79.4575,82.9318,156300.0],["2016-07-01",82.7988,84.0751,82.5772,83.0204,93000.0],["2016-07-05",83.0027,83.499,81.7087,82.3645,54900.0],["2016-07-06",81.9834,83.8358,81.8771,83.5611,155200.0],["2016-07-07",83.8801,83.9599,79.1738,81.1414,231200.0],["2016-07-08",74.6714,78.3407,72.3581,73.9092,529900.0],["2016-07-11",73.8915,75.6995,73.2444,75.4602,209500.0],["2016-07-12",75.3184,75.9654,74.113,74.1485,149800.0],["2016-07-13",73.856,74.1308,71.5339,71.5605,289800.0],["2016-07-14",72.0568,72.4024,71.3921,71.4895,145500.0],["2016-07-15",71.8707,71.8884,70.5855,70.6121,126200.0],["2016-07-18",70.6919,71.7023,70.2576,71.6314,295300.0],["2016-07-19",71.9238,72.3936,71.1616,71.7377,220500.0],["2016-07-20",71.8795,72.0125,71.33,71.6314,133800.0],["2016-07-21",71.3389,71.8618,70.7362,70.8337,68600.0],["2016-07-22",70.7362,70.7894,70.0006,70.0272,130100.0],["2016-07-25",70.0715,70.8071,69.4245,69.6549,96800.0],["2016-07-26",69.9119,70.8957,69.9119,70.3639,105400.0],["2016-07-27",70.4969,70.4969,69.1763,69.7878,103800.0],["2016-07-28",69.9297,70.4083,68.8484,69.194,94200.0],["2016-07-29",69.327,70.0715,68.7154,69.0256,102800.0],["2016-08-01",69.132,70.0183,68.8218,69.779,123600.0],["2016-08-02",69.9474,70.0094,67.3594,67.3594,107800.0],["2016-08-03",67.643,70.5412,67.1821,68.2634,65600.0],["2016-08-04",68.4141,68.8749,68.1925,68.4938,91300.0],["2016-08-05",68.9724,70.5767,68.6888,69.5663,185900.0],["2016-08-08",69.6372,70.2133,69.4245,69.7258,73200.0],["2016-08-09",69.9297,70.6032,69.5574,70.5412,117000.0],["2016-08-10",70.8957,71.6048,70.8337,71.3655,115300.0],["2016-08-11",71.3566,73.3328,71.3566,72.9945,146400.0],["2016-08-12",73.1725,75.3535,72.9856,74.8817,247100.0],["2016-08-15",74.8016,75.4425,72.8432,73.858,126300.0],["2016-08-16",74.3298,74.3298,72.9589,73.5731,88600.0],["2016-08-17",73.2971,74.3298,72.2556,73.6977,144500.0],["2016-08-18",74.0627,75.211,73.7244,75.211,87400.0],["2016-08-19",74.944,76.0567,74.6769,76.0389,129300.0],["2016-08-22",75.6561,75.6561,74.5256,75.211,115800.0],["2016-08-23",75.2377,75.941,75.1131,75.5582,91500.0],["2016-08-24",75.3713,75.8787,74.9351,75.5048,59600.0],["2016-08-25",75.1843,75.9944,74.9351,75.4514,90300.0],["2016-08-26",75.6294,75.8698,74.3565,74.6947,90100.0],["2016-08-29",74.4989,75.3445,74.3832,74.5345,56800.0],["2016-08-30",74.3565,74.7926,73.671,74.579,59900.0],["2016-08-31",74.7214,75.033,74.0093,74.3564,81400.0],["2016-09-01",74.0093,74.2407,72.8521,73.3684,125000.0],["2016-09-02",73.0924,74.4366,73.0924,74.3921,82900.0],["2016-09-06",74.8817,74.9618,73.2794,73.7778,81100.0],["2016-09-07",73.6176,75.8252,73.0123,75.6294,173300.0],["2016-09-08",75.8787,76.0834,74.8995,75.7718,103700.0],["2016-09-09",75.3268,75.3268,71.4545,71.5257,276400.0],["2016-09-12",71.0717,71.8284,70.324,71.5435,197700.0],["2016-09-13",71.1607,71.9263,70.6088,71.5702,127100.0],["2016-09-14",71.8551,72.3892,71.3477,71.6236,79900.0],["2016-09-15",71.5346,73.0301,71.5346,73.0123,95900.0],["2016-09-16",73.2972,73.7512,72.5405,73.404,197700.0],["2016-09-19",73.315,74.6057,73.0568,73.493,96700.0],["2016-09-20",74.0093,74.2051,72.8699,73.0924,106900.0],["2016-09-21",73.4218,73.9292,72.2556,73.6176,109200.0],["2016-09-22",74.0449,74.2318,73.0123,73.1992,153100.0],["2016-09-23",73.128,73.5019,72.2735,72.3358,109100.0],["2016-09-26",71.7482,72.8966,71.2942,72.1844,154300.0],["2016-09-27",72.3803,74.1784,72.2022,73.2971,113100.0],["2016-09-28",73.6087,75.122,72.0509,73.1458,150200.0],["2016-09-29",73.3595,73.3773,72.0865,72.1933,87900.0],["2016-09-30",72.7542,74.8995,72.6206,74.5612,134600.0],["2016-10-03",74.4811,74.4811,72.3625,72.9945,90700.0],["2016-10-04",72.9945,73.6977,72.6295,72.9678,69100.0],["2016-10-05",72.9678,74.668,72.2289,74.5434,118600.0],["2016-10-06",74.2407,74.5256,73.1725,74.0449,101100.0],["2016-10-07",74.3743,76.7421,74.2407,76.5107,179500.0],["2016-10-10",76.7777,77.7569,76.1368,76.5463,124200.0],["2016-10-11",76.2169,76.3149,75.6383,76.0834,118600.0],["2016-10-12",75.8876,76.84,75.5938,76.208,119500.0],["2016-10-13",75.6383,76.4306,74.5167,75.8965,95000.0],["2016-10-14",75.8075,77.2851,75.3624,76.573,147100.0],["2016-10-17",76.5552,76.8222,76.0656,76.4217,66900.0],["2016-10-18",77.0893,77.4899,75.9321,76.4662,89800.0],["2016-10-19",76.8668,77.1783,75.8876,77.0893,65800.0],["2016-10-20",76.8668,77.4009,76.1101,77.2674,79900.0],["2016-10-21",76.6442,77.3564,76.2436,76.7777,88500.0],["2016-10-24",76.9113,78.1931,76.7777,77.7124,51800.0],["2016-10-25",77.3564,77.4899,76.9113,77.3118,47500.0],["2016-10-26",77.0893,77.3564,76.5107,76.6887,73400.0],["2016-10-27",77.0448,77.7124,76.5552,76.6442,85500.0],["2016-10-28",79.2257,83.6766,76.3861,79.3147,424500.0],["2016-10-31",79.9379,82.5639,79.4483,80.9616,225500.0],["2016-11-01",81.0061,81.0061,78.1575,78.202,269000.0],["2016-11-02",78.3356,78.8252,76.3327,76.5552,141500.0],["2016-11-03",76.6887,77.4009,76.2436,76.6442,152800.0],["2016-11-04",77.0448,78.7361,76.4217,77.2228,120400.0],["2016-11-07",78.4246,80.6233,77.2673,79.4038,166800.0],["2016-11-08",78.9587,81.1396,78.9587,80.5165,184200.0],["2016-11-09",79.3147,82.2968,78.745,82.2523,143700.0],["2016-11-10",82.7865,84.0327,80.294,80.8726,346800.0],["2016-11-11",81.0061,81.8072,79.6263,80.4275,226600.0],["2016-11-14",80.9616,81.9853,78.6738,79.0922,242500.0],["2016-11-15",78.8252,78.9142,77.7124,78.6471,131900.0],["2016-11-16",78.7806,79.8488,78.291,79.4038,115800.0],["2016-11-17",79.0922,79.7153,78.3356,78.6471,147900.0],["2016-11-18",79.0032,79.4483,78.1575,79.2257,134100.0],["2016-11-21",79.0922,80.828,78.2643,80.2939,98500.0],["2016-11-22",80.7835,81.0506,79.8934,81.0061,139800.0],["2016-11-23",80.561,81.4512,80.1604,81.4066,112700.0],["2016-11-25",81.4957,81.4957,80.2494,80.4275,46900.0],["2016-11-28",80.2049,82.6529,79.8488,80.3384,103700.0],["2016-11-29",80.739,81.7182,79.9824,80.6945,154400.0],["2016-11-30",80.6945,81.4957,80.4097,81.2731,168400.0],["2016-12-01",81.1396,82.2078,79.3593,80.2494,116200.0],["2016-12-02",80.4275,81.2286,80.2495,80.8726,95200.0],["2016-12-05",81.4066,82.1188,80.3384,81.4066,132100.0],["2016-12-06",81.6292,81.6292,80.4275,81.2731,96600.0],["2016-12-07",81.0506,82.012,80.9616,81.3622,106900.0],["2016-12-08",81.5847,83.187,81.5847,82.0298,180000.0],["2016-12-09",81.9408,82.7419,81.2731,81.5402,88900.0],["2016-12-12",81.3176,82.0743,80.2494,81.0061,108900.0],["2016-12-13",81.4067,81.834,80.4275,80.7835,145200.0],["2016-12-14",81.0506,81.8517,79.6263,79.8043,119800.0],["2016-12-15",79.8043,81.0061,79.3593,79.5373,144500.0],["2016-12-16",79.8043,80.1604,78.113,78.202,460600.0],["2016-12-19",78.0685,79.1367,76.5997,77.2674,228800.0],["2016-12-20",77.1338,78.9587,77.1338,78.0685,227000.0],["2016-12-21",78.1575,78.2465,77.4899,77.8905,146700.0],["2016-12-22",77.8015,77.8015,75.309,75.487,129400.0],["2016-12-23",75.3979,79.9379,74.8193,75.3979,113500.0],["2016-12-27",75.4425,75.754,74.9529,75.3535,166500.0],["2016-12-28",75.0864,75.487,73.8847,74.3743,151400.0],["2016-12-29",74.0627,75.2644,73.217,73.4396,209500.0],["2016-12-30",73.5286,75.1754,73.039,74.3298,215900.0],["2017-01-03",74.7303,75.4425,73.9292,74.5968,193900.0],["2017-01-04",74.6413,75.4425,74.1517,74.5523,166500.0],["2017-01-05",74.2407,74.8639,72.2823,73.7956,339300.0],["2017-01-06",74.5523,80.383,74.4188,78.2465,734900.0],["2017-01-09",77.846,78.4335,75.309,75.487,242600.0],["2017-01-10",75.665,75.8431,74.9084,75.487,253500.0],["2017-01-11",75.487,75.7095,74.7392,75.3535,147600.0],["2017-01-12",75.0864,75.309,73.9292,74.2853,107500.0],["2017-01-13",74.3743,74.9974,74.2852,74.8193,60000.0],["2017-01-17",74.9084,76.5107,74.4633,75.3535,85400.0],["2017-01-18",75.2644,75.843,74.0182,75.5315,76700.0],["2017-01-19",75.1309,75.2199,73.9292,74.1962,153100.0],["2017-01-20",74.4633,74.9084,73.9292,74.1962,73200.0],["2017-01-23",74.1072,74.2852,73.2615,73.8402,94600.0],["2017-01-24",73.8847,75.8876,73.6176,75.7985,90100.0],["2017-01-25",75.665,77.2674,74.3832,75.665,125000.0],["2017-01-26",75.3535,76.3772,74.0627,74.2853,98700.0],["2017-01-27",74.1962,75.0241,73.6176,74.3743,90300.0],["2017-01-30",74.1072,74.7748,72.9945,74.4633,90900.0],["2017-01-31",74.1072,75.6205,73.6621,75.3979,122800.0],["2017-02-01",75.487,76.7332,74.9529,75.8876,129400.0],["2017-02-02",75.8876,77.0003,75.665,76.1991,93300.0],["2017-02-03",76.1546,79.3148,75.8253,79.2257,136200.0],["2017-02-06",79.1367,79.5017,75.9321,76.0211,132500.0],["2017-02-07",76.1546,77.2495,75.6205,76.2436,114100.0],["2017-02-08",76.1546,77.935,76.1101,77.6679,79300.0],["2017-02-09",77.6234,79.3593,77.6234,78.2465,83800.0],["2017-02-10",78.202,80.0269,77.7124,80.0269,93100.0],["2017-02-13",79.9822,80.6524,78.1502,78.8204,103700.0],["2017-02-14",78.597,79.7141,78.2396,78.9098,95100.0],["2017-02-15",78.5077,81.7695,78.5077,81.144,189000.0],["2017-02-16",80.7865,81.7695,78.9545,79.4013,126400.0],["2017-02-17",79.3566,81.0546,78.7758,80.5184,103500.0],["2017-02-21",80.7418,81.8142,79.9375,81.3674,97700.0],["2017-02-22",81.412,82.127,80.9205,81.6801,55900.0],["2017-02-23",81.9482,81.9482,79.7141,79.9822,130600.0],["2017-02-24",79.7141,81.5461,79.7141,80.9205,105000.0],["2017-02-27",80.7418,81.7695,80.6525,81.3227,106400.0],["2017-02-28",81.0993,81.1886,78.8651,78.9992,126800.0],["2017-03-01",79.8035,80.6524,78.4183,80.429,87300.0],["2017-03-02",80.1162,80.6792,79.8928,80.1162,52200.0],["2017-03-03",81.5461,81.5461,76.8544,78.6417,67200.0],["2017-03-06",78.2396,80.429,78.1949,78.9545,70200.0],["2017-03-07",79.1332,79.2226,78.0162,78.0162,62300.0],["2017-03-08",78.1055,78.597,77.5247,77.5693,55800.0],["2017-03-09",77.3459,77.7481,76.9438,77.3459,61000.0],["2017-03-10",77.7481,79.446,77.7481,79.1779,82300.0],["2017-03-13",79.1332,79.4907,77.9268,78.1949,61800.0],["2017-03-14",77.9715,79.9375,77.5693,79.5354,62500.0],["2017-03-15",79.7588,81.0546,79.4907,80.9205,53900.0],["2017-03-16",81.7695,81.7695,80.0269,80.7865,64400.0],["2017-03-17",80.9205,83.5568,80.6524,83.244,232700.0],["2017-03-20",83.1547,83.2441,80.8759,81.6355,125400.0],["2017-03-21",81.7248,81.7248,79.3567,80.6078,75900.0],["2017-03-22",80.429,81.3227,79.8035,80.6078,68700.0],["2017-03-23",80.429,82.6185,79.8481,81.7248,67100.0],["2017-03-24",81.7248,82.261,81.2333,81.8589,59800.0],["2017-03-27",80.6971,82.7525,80.6971,81.9929,96300.0],["2017-03-28",81.6355,82.3057,80.8312,81.5908,83100.0],["2017-03-29",81.278,83.9143,81.278,82.7972,94900.0],["2017-03-30",82.7525,83.7802,81.9036,83.6462,88700.0],["2017-03-31",83.5568,84.0037,82.261,82.3951,102300.0],["2017-04-03",82.4398,83.0206,81.5461,82.3951,123400.0],["2017-04-04",82.6632,82.8419,81.4567,82.2163,68800.0],["2017-04-05",82.4844,83.5836,81.9929,82.0823,130000.0],["2017-04-06",82.3951,84.0037,82.3951,82.9759,169500.0],["2017-04-07",79.2673,79.9822,75.2905,77.7481,584500.0],["2017-04-10",78.0161,78.6417,76.4076,77.2119,268300.0],["2017-04-11",76.8991,77.7481,76.8097,77.7481,108400.0],["2017-04-12",77.4353,78.0161,76.9438,77.7034,159800.0],["2017-04-13",77.5693,78.0608,76.6578,76.7204,185600.0],["2017-04-17",76.8544,77.2119,76.3003,77.2119,125000.0],["2017-04-18",76.765,77.6587,76.765,76.8991,91900.0],["2017-04-19",77.1225,77.5693,76.8097,77.2566,93200.0],["2017-04-20",77.7927,79.0439,77.7302,78.597,110900.0],["2017-04-21",78.5524,78.7311,77.48,77.48,79200.0],["2017-04-24",78.597,78.6417,76.8544,77.1225,131500.0],["2017-04-25",77.48,78.0608,76.7204,77.48,80200.0],["2017-04-26",77.4353,78.7311,77.3548,78.1055,76700.0],["2017-04-27",78.1502,78.8026,77.5693,77.7034,72800.0],["2017-04-28",77.748,78.3289,77.2387,77.7034,71900.0],["2017-05-01",77.8821,77.8821,76.6757,76.9438,108700.0],["2017-05-02",77.2119,77.4353,76.7204,77.3906,148200.0],["2017-05-03",77.1672,78.1949,76.8544,78.0162,144700.0],["2017-05-04",77.9715,78.463,77.5693,77.6587,67300.0],["2017-05-05",77.7481,78.8651,77.5693,78.6417,68000.0],["2017-05-08",78.6864,79.2226,78.463,79.0439,82600.0],["2017-05-09",78.9545,80.0269,78.8651,79.7141,88300.0],["2017-05-10",79.6694,80.9205,79.6694,80.0269,102300.0],["2017-05-11",79.8928,80.3843,78.597,78.8204,57300.0],["2017-05-12",78.4183,80.0716,78.4183,79.8482,76200.0],["2017-05-15",79.8481,81.3227,79.8481,80.6524,85900.0],["2017-05-16",80.7865,82.3057,80.2056,81.7695,86700.0],["2017-05-17",81.0993,81.5461,79.9822,80.1162,112400.0],["2017-05-18",80.1609,80.5631,79.0439,79.1332,115000.0],["2017-05-19",79.2226,79.5354,78.9098,79.2673,88800.0],["2017-05-22",79.3567,79.8929,79.1332,79.4013,68600.0],["2017-05-23",79.6247,79.8035,78.5524,78.6864,57800.0],["2017-05-24",78.6864,79.5354,78.5523,78.8651,52200.0],["2017-05-25",79.0439,79.2226,78.5077,78.6864,55000.0],["2017-05-26",78.6864,79.1332,78.4183,78.7311,69000.0],["2017-05-30",78.6417,78.9992,77.8911,78.9098,62300.0],["2017-05-31",79.1332,79.4907,78.2396,78.8651,61400.0],["2017-06-01",78.9992,79.0885,78.5077,78.7758,113500.0],["2017-06-02",79.1332,79.8482,78.9992,79.7141,118100.0],["2017-06-05",79.446,79.7141,79.0886,79.1332,65900.0],["2017-06-06",78.7758,79.446,78.3736,78.9992,119600.0],["2017-06-07",79.0885,79.875,77.9715,79.4907,119500.0],["2017-06-08",79.7141,79.8928,78.2396,78.9992,84000.0],["2017-06-09",79.0885,79.446,78.8651,79.312,128500.0],["2017-06-12",79.2673,80.4112,79.2226,79.4907,85500.0],["2017-06-13",79.4013,79.4907,78.6864,78.9992,78900.0],["2017-06-14",79.0885,79.5354,78.7311,78.9098,75900.0],["2017-06-15",78.2396,78.9992,77.7034,78.9545,96400.0],["2017-06-16",78.1502,78.7758,75.3352,75.9608,247200.0],["2017-06-19",75.916,77.3906,75.1564,77.2119,202700.0],["2017-06-20",77.1225,77.1225,75.9161,76.6757,177100.0],["2017-06-21",76.8991,77.2119,76.497,76.8097,65400.0],["2017-06-22",76.8097,77.0331,75.7373,76.8544,140100.0],["2017-06-23",76.9438,77.6587,76.4523,77.4353,347400.0],["2017-06-26",77.48,77.7927,75.2905,75.6033,246200.0],["2017-06-27",75.7373,76.7203,75.7373,76.3182,83400.0],["2017-06-28",76.4969,77.0778,76.2288,76.4523,99100.0],["2017-06-29",76.4523,77.2119,75.5586,77.1672,78700.0],["2017-06-30",77.1225,79.0886,76.8097,78.2843,120100.0],["2017-07-03",78.4183,79.5801,77.5247,78.2843,68700.0],["2017-07-05",78.0162,79.1332,77.2565,78.6417,232000.0],["2017-07-06",71.5818,72.7436,69.7052,72.2968,700300.0],["2017-07-07",72.2968,74.4416,72.2968,73.7534,377600.0],["2017-07-10",73.4585,74.3075,71.6265,72.2521,506800.0],["2017-07-11",72.3861,75.0671,72.3236,72.967,271500.0],["2017-07-12",73.6819,73.95,73.1011,73.2351,228400.0],["2017-07-13",73.4138,74.799,72.6095,73.0564,126200.0],["2017-07-14",73.3245,74.0394,73.2798,73.4138,90500.0],["2017-07-17",73.3691,74.0394,72.833,73.7713,128500.0],["2017-07-18",73.6373,74.3075,73.3245,73.8607,90100.0],["2017-07-19",73.7713,74.3968,72.9938,73.95,79600.0],["2017-07-20",74.1734,75.2458,73.816,74.9777,67200.0],["2017-07-21",75.2905,76.1395,74.8884,75.648,168300.0],["2017-07-24",75.3799,75.6033,74.7096,75.0671,133700.0],["2017-07-25",75.648,75.7195,74.9777,75.5586,256400.0],["2017-07-26",75.8267,75.8267,74.5309,74.6649,142600.0],["2017-07-27",74.9777,75.4246,74.2539,75.2458,114800.0],["2017-07-28",75.0224,75.6033,74.8794,75.1118,176300.0],["2017-07-31",75.4692,75.7195,74.7543,75.2905,165300.0],["2017-08-01",75.2458,76.211,74.6203,76.0948,145200.0],["2017-08-02",76.2288,76.4523,75.2726,75.8714,91800.0],["2017-08-03",76.0055,76.1395,74.9152,75.3799,120000.0],["2017-08-04",75.6033,75.6033,74.3075,74.799,112300.0],["2017-08-07",74.8437,75.1118,74.1734,74.6203,109900.0],["2017-08-08",74.4415,76.0501,74.4415,74.799,74300.0],["2017-08-09",74.5309,74.6203,73.1457,73.5032,70600.0],["2017-08-10",73.0564,73.95,72.6542,73.4585,79300.0],["2017-08-11",73.8175,74.4906,73.1893,73.6829,55100.0],["2017-08-14",73.9521,74.2214,73.3688,73.9073,63100.0],["2017-08-15",73.8624,74.2214,73.3329,73.7726,66200.0],["2017-08-16",73.7726,74.2662,73.638,73.7726,58700.0],["2017-08-17",73.4585,73.8175,72.2469,72.2469,108600.0],["2017-08-18",71.7982,73.0995,71.7533,72.7405,72100.0],["2017-08-21",72.6957,73.7726,72.561,73.2341,78500.0],["2017-08-22",73.4136,74.2214,73.3239,73.9521,44800.0],["2017-08-23",73.5483,74.7599,72.6508,74.4457,62200.0],["2017-08-24",74.8047,74.8496,72.8751,72.92,58700.0],["2017-08-25",73.1893,73.5931,72.6059,72.9649,139800.0],["2017-08-28",73.1893,73.1893,72.3816,72.7854,63300.0],["2017-08-29",72.561,72.8752,72.0674,72.6508,65000.0],["2017-08-30",72.6957,73.1444,72.6957,73.0995,54900.0],["2017-08-31",73.1444,73.5034,72.6508,72.92,106400.0],["2017-09-01",73.1893,73.8175,72.92,73.4137,73800.0],["2017-09-05",73.1893,74.4457,72.8303,72.92,62100.0],["2017-09-06",73.1893,74.4906,73.1893,74.356,70200.0],["2017-09-07",74.4457,75.074,73.8624,75.0291,57400.0],["2017-09-08",74.7599,75.1188,74.2662,74.8496,76900.0],["2017-09-11",75.2535,75.3432,74.5355,75.1637,57600.0],["2017-09-12",75.3432,75.9715,75.3432,75.4778,50400.0],["2017-09-13",75.3432,77.2728,75.3432,76.9138,66100.0],["2017-09-14",76.8689,77.5869,76.3304,77.2728,67800.0],["2017-09-15",77.4972,78.3767,76.9138,78.2152,174400.0],["2017-09-18",78.3946,79.1575,76.5997,77.8562,104400.0],["2017-09-19",77.901,78.3946,77.0933,78.1254,86000.0],["2017-09-20",78.0805,79.6062,77.7215,79.2472,74000.0],["2017-09-21",79.2921,79.6062,78.4395,78.4844,68700.0],["2017-09-22",78.4395,79.2921,78.0356,78.619,53600.0],["2017-09-25",78.3049,79.4716,78.0356,78.26,62700.0],["2017-09-26",78.3049,79.4267,78.3049,79.0229,61600.0],["2017-09-27",79.0229,79.8755,77.3177,79.4716,108700.0],["2017-09-28",79.5614,80.0101,78.4844,79.696,68800.0],["2017-09-29",79.9204,80.3691,79.0677,80.0998,156600.0],["2017-10-02",80.0999,80.773,79.7229,80.2345,139000.0],["2017-10-03",80.6384,81.491,80.2345,81.0422,111300.0],["2017-10-04",81.1319,81.9756,79.8755,81.3563,117800.0],["2017-10-05",81.2217,81.9845,80.9973,81.7602,113100.0],["2017-10-06",81.9397,81.9397,80.0998,80.3242,114600.0],["2017-10-09",80.2793,80.6383,78.8882,79.1575,101400.0],["2017-10-10",79.3819,80.2345,79.3819,79.696,70600.0],["2017-10-11",79.7408,80.414,79.7408,80.3691,70600.0],["2017-10-12",80.3242,80.8178,79.5614,80.5037,68800.0],["2017-10-13",80.8178,81.5358,80.5037,80.8627,83300.0],["2017-10-16",80.8627,80.8627,75.433,80.8627,119700.0],["2017-10-17",80.8178,81.8948,79.8306,80.0101,103500.0],["2017-10-18",80.055,80.7101,79.2024,80.4588,140600.0],["2017-10-19",80.4588,81.2666,80.1447,80.8627,66400.0],["2017-10-20",81.4909,81.6704,80.9524,81.0871,110600.0],["2017-10-23",80.8627,81.0871,79.9652,80.7281,100300.0],["2017-10-24",80.9076,81.0871,80.2345,80.6832,66800.0],["2017-10-25",80.7281,81.0422,79.7857,80.9076,151800.0],["2017-10-26",81.4012,81.4461,79.8755,80.1896,111800.0],["2017-10-27",76.1061,80.773,74.6342,78.1703,355200.0],["2017-10-30",77.9908,78.4844,76.1061,76.1958,218700.0],["2017-10-31",76.1509,76.4651,74.715,75.2086,199400.0],["2017-11-01",75.5227,76.5997,73.1893,73.6829,131900.0],["2017-11-02",73.638,74.0419,72.8931,73.3688,135100.0],["2017-11-03",73.4137,74.356,72.9649,73.4137,212100.0],["2017-11-06",73.0995,74.715,73.0995,73.9521,91300.0],["2017-11-07",74.2214,75.3432,73.5572,74.4009,183500.0],["2017-11-08",74.2214,74.356,72.6059,72.6957,117400.0],["2017-11-09",72.3367,73.0995,71.2597,72.0674,94600.0],["2017-11-10",71.8879,72.5162,71.6187,71.7533,68300.0],["2017-11-13",71.7084,72.1123,71.1699,72.0225,109600.0],["2017-11-14",71.7982,72.2469,71.0353,72.0674,135800.0],["2017-11-15",71.5289,72.0226,71.2148,71.7084,76200.0],["2017-11-16",71.8431,73.2341,71.8431,72.92,84300.0],["2017-11-17",72.7854,73.6829,72.6957,73.3688,109200.0],["2017-11-20",73.1893,73.9521,72.7854,73.9073,106000.0],["2017-11-21",74.1316,74.4457,73.2341,73.638,62900.0],["2017-11-22",73.6829,74.2662,73.3239,73.638,64700.0],["2017-11-24",73.5931,74.1316,73.0995,73.2341,36700.0],["2017-11-27",73.2342,73.7726,72.9649,73.3239,53300.0],["2017-11-28",73.3688,75.1189,73.0636,75.0291,95500.0],["2017-11-29",75.1637,77.7664,74.5804,76.9587,119900.0],["2017-11-30",77.3625,78.0356,76.2407,76.7343,151200.0],["2017-12-01",76.5548,76.5548,73.5931,75.9714,104300.0],["2017-12-04",76.3305,78.0805,75.6125,77.3626,132000.0],["2017-12-05",77.4074,77.4074,76.1061,76.9138,98000.0],["2017-12-06",76.9138,77.8561,76.3753,77.3177,86200.0],["2017-12-07",77.4074,77.9908,75.9266,75.9714,96900.0],["2017-12-08",76.2856,77.0933,76.0163,76.1958,69100.0],["2017-12-11",75.5227,76.7343,75.5227,76.4202,41300.0],["2017-12-12",76.2407,77.1831,75.8817,76.0163,88100.0],["2017-12-13",76.2407,77.4074,76.2407,76.5548,57600.0],["2017-12-14",76.6894,77.2279,74.9394,75.0291,98500.0],["2017-12-15",75.3881,78.3049,74.4009,77.1382,215500.0],["2017-12-18",76.9138,78.1254,76.7343,76.8689,89700.0],["2017-12-19",77.0484,77.3177,74.8945,75.2535,99100.0],["2017-12-20",75.6125,75.8368,74.9214,75.2983,79600.0],["2017-12-21",75.7022,76.4202,75.5227,75.5676,62800.0],["2017-12-22",75.5676,76.1509,75.1009,75.5227,40200.0],["2017-12-26",75.4778,76.4202,75.4778,75.4778,37500.0],["2017-12-27",75.5676,76.2407,75.2086,75.3881,56900.0],["2017-12-28",75.4778,76.0163,72.938,75.4778,71200.0],["2017-12-29",76.1509,78.3767,76.1509,77.2728,159100.0],["2018-01-02",78.0805,79.9652,77.8561,79.0229,210200.0],["2018-01-03",78.8882,78.8882,77.542,77.542,79600.0],["2018-01-04",77.9459,79.8306,76.9587,78.8434,230900.0],["2018-01-05",71.9777,74.8945,71.9777,72.92,488500.0],["2018-01-08",72.6957,74.4009,72.6957,73.6829,486700.0],["2018-01-09",73.7726,74.0419,73.4136,73.8624,234300.0],["2018-01-10",73.5034,74.0419,73.2342,73.9073,166100.0],["2018-01-11",73.8624,74.1316,73.3688,73.8624,150900.0],["2018-01-12",73.997,74.9842,73.5483,74.4906,201100.0],["2018-01-16",74.5804,75.074,73.4585,74.2663,194600.0],["2018-01-17",74.6252,75.6573,73.6918,75.5676,159800.0],["2018-01-18",75.5676,75.5676,74.6701,75.074,111400.0],["2018-01-19",74.8945,76.1061,74.6701,75.9714,103100.0],["2018-01-22",75.9715,76.7343,74.5355,76.6894,118200.0],["2018-01-23",76.7792,76.7792,75.8368,76.4651,132500.0],["2018-01-24",76.5099,77.1382,76.1061,76.9587,152900.0],["2018-01-25",77.0036,78.26,77.0036,78.1703,90500.0],["2018-01-26",78.3049,78.7985,76.5997,78.6639,95600.0],["2018-01-29",78.4844,78.6639,77.183,78.0805,95000.0],["2018-01-30",77.4971,78.2151,77.0035,77.6318,952100.0],["2018-01-31",78.0356,78.0356,75.6125,76.4651,198600.0],["2018-02-01",75.8817,76.465,75.415,76.0612,213800.0],["2018-02-02",75.8368,75.8817,74.8945,75.2983,168400.0],["2018-02-05",74.8496,75.3881,74.4009,74.4457,331300.0],["2018-02-06",73.3688,75.074,73.0546,74.9842,343300.0],["2018-02-07",74.9842,76.2586,73.5034,73.6829,144600.0],["2018-02-08",73.8175,73.8175,71.5289,71.9777,186000.0],["2018-02-09",72.2918,73.279,70.2276,72.7854,161900.0],["2018-02-12",72.92,74.0867,70.093,70.5417,977000.0],["2018-02-13",70.5417,71.6235,69.8656,71.1277,168500.0],["2018-02-14",70.6319,71.7587,70.2713,71.0826,103900.0],["2018-02-15",71.5784,73.0659,71.5604,72.8856,239400.0],["2018-02-16",72.6602,75.6802,72.5701,75.0492,147900.0],["2018-02-20",74.5984,74.5984,72.1644,72.2095,131700.0],["2018-02-21",72.3447,73.111,71.1728,71.2178,273100.0],["2018-02-22",71.2629,72.7414,70.4966,70.6319,158800.0],["2018-02-23",70.9474,71.8038,70.1811,71.6686,142100.0],["2018-02-26",71.939,72.8856,71.5784,72.4799,93000.0],["2018-02-27",72.7955,73.2913,71.5334,71.6235,132900.0],["2018-02-28",71.939,72.0292,70.9023,70.9925,158200.0],["2018-03-01",70.8572,71.7137,70.4966,70.8572,105900.0],["2018-03-02",70.4966,71.8489,70.3164,71.6235,69600.0],["2018-03-05",71.3981,72.3898,71.3531,71.8489,171800.0],["2018-03-06",71.939,72.2095,70.9474,72.0292,102200.0],["2018-03-07",71.8489,73.2913,70.9023,72.6151,173400.0],["2018-03-08",72.525,72.7053,71.7136,71.939,139900.0],["2018-03-09",72.0742,73.2011,71.8038,72.9307,82000.0],["2018-03-12",72.7954,74.0575,72.6602,73.2462,90100.0],["2018-03-13",73.2913,74.2378,73.0208,73.4716,81100.0],["2018-03-14",73.5167,73.8322,71.939,72.3898,81700.0],["2018-03-15",72.6152,73.7871,71.894,72.3898,76700.0],["2018-03-16",72.3898,73.8322,72.3898,73.2011,191700.0],["2018-03-19",73.0659,73.4265,72.0742,73.156,142300.0],["2018-03-20",73.6519,74.1477,73.3363,73.8322,147000.0],["2018-03-21",73.7871,74.1928,73.6969,73.8322,109800.0],["2018-03-22",73.3363,75.2746,73.3363,74.8689,155600.0],["2018-03-23",74.8238,75.4098,74.1477,74.2378,175800.0],["2018-03-26",74.7337,75.0041,72.4349,74.0125,134700.0],["2018-03-27",73.9674,74.7336,73.3363,73.8322,100800.0],["2018-03-28",74.0125,75.1393,73.6969,74.7337,114600.0],["2018-03-29",74.9139,75.7704,74.1927,75.3196,146200.0],["2018-04-02",75.1393,75.2745,73.8322,74.2378,109800.0],["2018-04-03",74.5984,75.0041,73.156,73.6969,142900.0],["2018-04-04",73.2462,75.8605,73.2462,75.5901,110800.0],["2018-04-05",75.7253,76.131,74.8238,75.4098,187000.0],["2018-04-06",79.1059,84.3345,77.1677,79.5386,711600.0],["2018-04-09",79.5566,79.9623,78.565,79.3313,269500.0],["2018-04-10",79.4665,79.7369,78.7453,79.4214,191700.0],["2018-04-11",79.151,80.5933,78.7002,80.368,145000.0],["2018-04-12",80.413,80.9539,79.7369,79.782,146500.0],["2018-04-13",79.7369,80.4581,79.151,80.1877,102300.0],["2018-04-16",80.368,81.8915,80.1426,81.2695,108400.0],["2018-04-17",81.0892,82.0808,81.0892,81.585,103300.0],["2018-04-18",81.9907,83.1175,81.6301,81.8104,135200.0],["2018-04-19",81.7202,82.0808,80.413,80.5032,94300.0],["2018-04-20",80.0975,80.5483,79.3763,79.6919,87100.0],["2018-04-23",79.8722,80.4581,79.4935,80.0525,114000.0],["2018-04-24",80.2778,80.5934,79.2862,79.8271,144300.0],["2018-04-25",79.8271,80.7737,79.6017,80.0074,103800.0],["2018-04-26",80.0525,80.7286,79.9172,80.2328,146800.0],["2018-04-27",80.2327,80.5483,79.6017,79.8721,76700.0],["2018-04-30",80.1426,80.2327,78.565,78.9706,92400.0],["2018-05-01",79.1059,79.1059,76.8071,77.4832,133500.0],["2018-05-02",77.348,77.4381,75.4548,75.545,131200.0],["2018-05-03",75.4999,75.4999,74.2378,74.328,91100.0],["2018-05-04",74.373,74.8689,74.0124,74.373,112400.0],["2018-05-07",74.5083,74.7337,73.9674,74.2829,122200.0],["2018-05-08",74.1927,74.8238,73.742,74.4181,135800.0],["2018-05-09",74.328,74.4181,72.0292,74.2829,181000.0],["2018-05-10",74.2378,75.545,73.8863,74.8689,96100.0],["2018-05-11",74.959,75.9056,74.6435,74.9139,65800.0],["2018-05-14",75.1844,75.3647,73.8322,74.373,175700.0],["2018-05-15",74.2378,74.3731,73.2462,74.1477,163400.0],["2018-05-16",74.328,75.1844,74.328,74.9139,126500.0],["2018-05-17",75.0041,75.2115,74.1026,74.4632,118100.0],["2018-05-18",74.7337,75.4098,74.5083,74.8238,129100.0],["2018-05-21",75.3196,76.2662,74.959,76.0408,89200.0],["2018-05-22",76.2211,77.0324,75.4999,75.545,110900.0],["2018-05-23",75.2745,76.4465,74.8058,76.0859,127000.0],["2018-05-24",76.0859,77.0325,75.9056,76.7169,99300.0],["2018-05-25",76.8522,77.3029,74.959,76.4465,76400.0],["2018-05-29",76.2211,77.6184,76.0859,77.4381,115300.0],["2018-05-30",77.6184,79.5566,77.0324,79.0608,111100.0],["2018-05-31",78.8354,79.5115,76.2211,76.3113,152600.0],["2018-06-01",76.7169,77.5283,76.2211,76.3113,141100.0],["2018-06-04",76.7169,78.0241,76.7169,77.7536,135500.0],["2018-06-05",77.8889,78.7453,77.4381,77.8438,158800.0],["2018-06-06",77.8889,78.0692,76.762,77.5283,162200.0],["2018-06-07",77.7086,79.151,77.7086,78.2945,113200.0],["2018-06-08",78.0241,78.9075,77.3029,78.7453,158300.0],["2018-06-11",78.6551,79.5566,78.3396,79.2411,82600.0],["2018-06-12",79.1059,79.9263,78.5199,79.2862,93900.0],["2018-06-13",79.2411,79.8722,79.1059,79.5566,94400.0],["2018-06-14",79.8722,80.5032,79.0157,79.6919,187300.0],["2018-06-15",79.4214,80.8638,79.4214,80.5032,149400.0],["2018-06-18",80.1877,81.1793,79.6017,80.9089,134900.0],["2018-06-19",80.6384,81.9907,80.6384,81.8104,137900.0],["2018-06-20",82.1259,83.6584,81.8104,82.9372,171800.0],["2018-06-21",83.1626,84.3796,82.2611,83.3429,94100.0],["2018-06-22",83.7486,84.3796,83.2528,83.6584,235800.0],["2018-06-25",83.5232,85.1459,83.5232,84.587,150600.0],["2018-06-26",84.5148,84.6951,82.0898,84.3345,156500.0],["2018-06-27",84.1542,85.0557,83.388,83.4331,135500.0],["2018-06-28",83.2978,83.7035,82.4865,83.0274,145100.0],["2018-06-29",83.1626,83.1626,81.3145,81.585,206800.0],["2018-07-02",81.5399,81.6301,80.368,80.9089,132300.0],["2018-07-03",81.3145,82.7118,80.1065,82.3512,133900.0],["2018-07-05",82.4414,84.6951,81.9456,84.1993,496100.0],["2018-07-06",77.5283,78.592,74.5083,75.1844,1209000.0],["2018-07-09",75.8154,75.9507,71.939,71.9841,481600.0],["2018-07-10",71.8038,72.1644,70.0008,70.2262,358300.0],["2018-07-11",70.2713,71.308,69.6853,70.9474,314900.0],["2018-07-12",71.2178,71.7137,70.2262,70.8572,363300.0],["2018-07-13",70.6769,71.7587,70.6769,71.1277,293400.0],["2018-07-16",70.9925,71.1728,70.2623,70.7671,239300.0],["2018-07-17",70.8122,71.5784,70.8122,71.2629,135700.0],["2018-07-18",71.2178,71.3981,70.4065,71.2178,237500.0],["2018-07-19",71.2629,72.7053,71.0375,72.4348,175200.0],["2018-07-20",72.3898,73.111,72.2996,72.4799,126700.0],["2018-07-23",72.3898,72.7053,71.8939,72.6151,141900.0],["2018-07-24",72.6152,73.0659,70.9474,71.5334,139900.0],["2018-07-25",71.5784,72.7504,71.3531,72.5701,119000.0],["2018-07-26",72.7504,73.6068,72.3447,73.111,129700.0],["2018-07-27",72.9307,73.156,71.7587,72.2095,101300.0],["2018-07-30",72.2996,73.6519,71.8489,73.3814,132800.0],["2018-07-31",73.4265,74.1477,72.6602,73.6969,154700.0],["2018-08-01",73.7871,74.0575,72.3898,73.6969,155900.0],["2018-08-02",73.5166,74.4181,73.2011,73.8772,149900.0],["2018-08-03",73.5166,74.7787,73.5166,74.2829,121000.0],["2018-08-06",74.4181,75.4548,73.742,75.2295,111200.0],["2018-08-07",75.4548,76.0859,74.5533,74.5984,119300.0],["2018-08-08",75.4548,75.4548,73.4716,74.5984,84800.0],["2018-08-09",74.6886,75.0762,74.4271,74.6886,58600.0],["2018-08-10",74.5533,75.1393,73.4806,74.5984,103200.0],["2018-08-13",74.6435,75.1844,74.5083,75.0041,74300.0],["2018-08-14",74.9588,76.0905,74.9588,75.7736,86500.0],["2018-08-15",75.6831,75.7736,74.4156,75.1399,96100.0],["2018-08-16",75.502,76.362,75.502,75.9547,154200.0],["2018-08-17",75.7283,77.5842,75.7283,77.4484,91900.0],["2018-08-20",77.4937,79.1232,77.4937,78.8064,158200.0],["2018-08-21",79.0779,79.0779,77.6385,78.399,104700.0],["2018-08-22",78.2179,78.6524,77.9916,77.9916,128800.0],["2018-08-23",78.0821,78.4895,77.4937,77.7653,131700.0],["2018-08-24",78.0369,78.3537,77.8377,78.0821,88900.0],["2018-08-27",78.3084,78.3537,77.7653,77.901,99700.0],["2018-08-28",77.9463,78.2904,77.6295,78.0821,73600.0],["2018-08-29",78.1274,78.3537,77.8558,78.2632,80500.0],["2018-08-30",78.0368,78.399,77.7653,78.2179,156400.0],["2018-08-31",78.0821,78.7611,77.2673,78.6253,84500.0],["2018-09-04",78.5348,78.6706,77.3579,77.901,131100.0],["2018-09-05",77.8105,78.58,77.4032,78.4895,243000.0],["2018-09-06",78.1274,79.4853,78.0821,79.1232,80400.0],["2018-09-07",79.0779,79.9832,77.5842,79.4853,100700.0],["2018-09-10",79.6664,80.2096,78.4443,79.6664,79800.0],["2018-09-11",79.8927,80.2548,78.7158,79.7117,86300.0],["2018-09-12",79.6211,80.0285,78.5619,79.4853,51700.0],["2018-09-13",79.4401,79.9832,79.0779,79.3495,45300.0],["2018-09-14",79.078,79.6664,78.1274,78.3084,99100.0],["2018-09-17",78.399,78.399,75.9818,77.2221,117700.0],["2018-09-18",77.1315,77.3126,76.4526,76.4978,153300.0],["2018-09-19",76.4073,76.5431,74.9588,75.6831,216300.0],["2018-09-20",75.9547,77.2674,75.0041,77.2221,288300.0],["2018-09-21",77.2221,78.1727,76.5884,76.5884,202100.0],["2018-09-24",76.4526,76.9958,75.1852,75.4115,89900.0],["2018-09-25",75.3209,76.9505,73.8272,74.1441,169100.0],["2018-09-26",74.2799,74.8683,73.5103,73.6009,108200.0],["2018-09-27",73.5104,74.5967,73.5104,73.963,117900.0],["2018-09-28",73.963,74.3704,72.9219,73.284,218700.0],["2018-10-01",73.4651,74.4881,71.8355,71.9713,134300.0],["2018-10-02",71.908,72.1705,70.9302,71.1294,255600.0],["2018-10-03",71.4282,71.6454,70.2965,71.1022,570700.0],["2018-10-04",71.1113,71.8265,70.55,71.1747,488900.0],["2018-10-05",71.1837,71.6454,70.043,70.4957,372000.0],["2018-10-08",70.6043,71.8084,70.6043,71.4372,232900.0],["2018-10-09",71.4463,71.8989,71.2562,71.3014,196400.0],["2018-10-10",71.2924,71.9261,70.3871,70.4323,111700.0],["2018-10-11",70.2241,70.7039,68.7123,68.7847,122400.0],["2018-10-12",69.1106,69.1921,68.1691,68.8299,171400.0],["2018-10-15",68.8028,69.2283,67.9337,68.0152,159400.0],["2018-10-16",68.1419,69.9344,67.5444,69.8529,442100.0],["2018-10-17",69.6085,70.4414,68.5312,70.1064,246400.0],["2018-10-18",70.1336,70.1607,69.0291,69.7262,803000.0],["2018-10-19",69.5814,72.596,69.5814,71.736,304000.0],["2018-10-22",71.9623,73.2026,71.564,72.5417,108900.0],["2018-10-23",71.9442,73.0215,71.4101,72.5688,172300.0],["2018-10-24",72.605,74.3975,71.6997,73.3383,313600.0],["2018-10-25",73.3474,74.6329,72.7318,73.8453,300600.0],["2018-10-26",65.4803,68.3501,61.0987,62.6105,901300.0],["2018-10-29",62.6649,64.8376,62.0583,62.52,282300.0],["2018-10-30",62.5291,62.9093,61.316,61.8048,250700.0],["2018-10-31",61.8863,63.6879,60.6732,63.5068,374000.0],["2018-11-01",63.5068,63.5068,62.1579,62.52,232600.0],["2018-11-02",62.511,63.371,61.7143,63.0179,219300.0],["2018-11-05",62.8097,63.5339,62.7011,63.1628,164800.0],["2018-11-06",63.027,65.0458,63.027,64.6203,189200.0],["2018-11-07",64.575,64.7651,62.4838,62.8188,132400.0],["2018-11-08",62.7282,63.0904,62.1851,62.9002,117600.0],["2018-11-09",62.7825,63.1085,61.5513,62.4385,127500.0],["2018-11-12",62.1036,62.52,61.1802,61.2616,141500.0],["2018-11-13",61.6871,61.6871,60.3745,60.4197,85700.0],["2018-11-14",60.474,61.7596,59.6231,59.8584,116100.0],["2018-11-15",59.6593,61.5604,58.3919,59.6683,103500.0],["2018-11-16",59.1795,60.3382,58.3556,60.2839,98400.0],["2018-11-19",60.4107,60.6008,59.3605,59.9399,106400.0],["2018-11-20",59.107,60.3473,58.6544,58.8173,163500.0],["2018-11-21",58.9622,59.5325,58.5095,58.6725,65100.0],["2018-11-23",58.5729,60.2115,58.5367,59.4692,39800.0],["2018-11-26",59.6502,60.1934,58.8807,59.6321,114500.0],["2018-11-27",59.7226,60.2296,59.2247,59.6864,136900.0],["2018-11-28",59.5959,60.8543,59.279,60.3835,159900.0],["2018-11-29",60.3382,60.6913,59.6411,60.1481,116400.0],["2018-11-30",60.0304,60.7275,59.4963,60.5555,120600.0],["2018-12-03",61.0625,61.0625,58.9803,61.0625,135700.0],["2018-12-04",61.0534,62.1941,57.6948,58.0931,155500.0],["2018-12-06",57.5137,59.2157,57.4594,59.0346,198400.0],["2018-12-07",58.4914,58.4914,55.3048,55.8298,303700.0],["2018-12-10",55.8208,57.3326,55.2957,56.8076,206100.0],["2018-12-11",57.215,57.9573,56.5269,56.5722,182900.0],["2018-12-12",56.9434,58.6363,56.2463,57.912,133500.0],["2018-12-13",57.3779,58.6453,56.029,56.3097,247400.0],["2018-12-14",55.9023,58.0297,55.4677,55.8117,171600.0],["2018-12-17",55.6669,57.3598,54.3452,56.1286,202000.0],["2018-12-18",56.1376,57.9301,54.8431,54.8974,146800.0],["2018-12-19",54.8883,56.2191,53.7929,53.9559,109800.0],["2018-12-20",53.8653,54.4991,50.2713,52.5889,167100.0],["2018-12-21",52.6522,54.5443,50.7421,50.7783,329200.0],["2018-12-24",50.6153,52.0276,50.389,50.4976,96400.0],["2018-12-26",50.7239,53.2769,50.389,53.0325,187100.0],["2018-12-27",52.4621,53.2407,50.8326,52.8605,235800.0],["2018-12-28",53.0415,54.6439,51.7831,52.5074,218100.0],["2018-12-31",52.7247,53.974,51.8737,53.5032,181100.0],["2019-01-02",53.1864,56.2553,52.2449,53.3403,155300.0],["2019-01-03",53.3222,54.5896,52.6885,53.7929,169000.0],["2019-01-04",54.4176,55.341,51.421,54.8431,184400.0],["2019-01-07",54.6167,56.1376,53.6933,55.5854,243600.0],["2019-01-08",56.1014,56.2553,55.4677,56.201,214900.0],["2019-01-09",56.8257,58.6996,56.364,56.6627,259500.0],["2019-01-10",58.0659,59.9218,52.1,58.075,620400.0],["2019-01-11",57.9935,59.3153,57.7581,58.7902,210400.0],["2019-01-14",58.6815,59.2247,57.7853,58.3828,163900.0],["2019-01-15",58.3647,58.9079,57.3145,58.754,164900.0],["2019-01-16",58.591,59.5687,58.2832,58.3013,118000.0],["2019-01-17",58.075,59.0165,58.075,58.7449,113000.0],["2019-01-18",58.7178,59.7498,58.7178,59.6864,123600.0],["2019-01-22",59.2247,60.3654,58.6906,59.1976,198500.0],["2019-01-23",59.3424,60.1572,58.8264,60.0123,163900.0],["2019-01-24",59.958,60.4288,58.7721,59.4873,137600.0],["2019-01-25",59.4873,60.5827,58.6272,58.8898,132600.0],["2019-01-28",59.0889,59.6502,58.5095,59.3967,111300.0],["2019-01-29",59.3605,59.614,57.0158,57.0882,223700.0],["2019-01-30",57.0792,57.2512,56.2191,56.8528,132000.0],["2019-01-31",56.6808,57.2059,55.169,55.4496,295800.0],["2019-02-01",55.7303,56.1286,54.318,55.2233,317700.0],["2019-02-04",54.997,56.1739,54.9879,55.5583,201900.0],["2019-02-05",55.4134,56.1195,55.1328,55.4406,189800.0],["2019-02-06",55.4044,56.0381,55.0151,55.5764,119100.0],["2019-02-07",55.4044,55.8298,55.0332,55.6397,87700.0],["2019-02-08",55.169,55.7031,53.4489,53.6119,296000.0],["2019-02-11",53.7477,54.1279,53.0506,53.5032,118900.0],["2019-02-12",53.7024,54.5896,53.639,54.3633,84300.0],["2019-02-13",54.4176,55.4134,54.4176,55.1328,107000.0],["2019-02-14",54.8323,55.3786,54.2586,54.9324,90600.0],["2019-02-15",55.1692,57.0631,55.1692,57.0358,131300.0],["2019-02-19",56.6898,58.2468,56.6898,56.9538,109400.0],["2019-02-20",57.0449,57.9372,56.7444,57.7278,67600.0],["2019-02-21",57.5457,58.0009,56.4166,56.799,82800.0],["2019-02-22",56.8173,57.8826,56.5077,57.8735,74400.0],["2019-02-25",58.0647,58.8933,57.6094,58.7112,130300.0],["2019-02-26",58.7112,59.0572,58.0465,58.1831,86500.0],["2019-02-27",58.1557,59.5762,57.8188,58.8022,85500.0],["2019-02-28",58.8022,59.4942,58.092,58.8751,81600.0],["2019-03-01",59.2484,59.6763,58.0738,58.1831,91700.0],["2019-03-04",58.2377,58.6565,57.1359,57.7278,92700.0],["2019-03-05",57.8826,58.3651,57.664,58.092,69400.0],["2019-03-06",58.1011,58.4471,57.054,57.054,77100.0],["2019-03-07",56.9174,57.3727,56.189,56.2436,84000.0],["2019-03-08",56.3984,56.453,55.4515,56.1981,115400.0],["2019-03-11",56.3802,57.8006,56.3529,57.8006,87700.0],["2019-03-12",57.7733,58.0374,57.1268,57.4546,80500.0],["2019-03-13",57.7005,58.5746,57.5639,58.0283,133700.0],["2019-03-14",57.8188,58.1922,56.1617,56.2891,111500.0],["2019-03-15",56.2709,57.6003,55.9887,56.7626,291800.0],["2019-03-18",56.7717,57.1906,56.4166,57.0085,149600.0],["2019-03-19",57.3818,57.7642,56.2436,56.881,108800.0],["2019-03-20",56.7262,56.9447,55.7792,56.4257,82800.0],["2019-03-21",56.2982,56.7535,55.9705,56.0888,315200.0],["2019-03-22",55.9705,55.9705,53.6395,53.6668,177600.0],["2019-03-25",53.6395,54.9598,52.9839,54.9142,112800.0],["2019-03-26",55.0599,56.0069,54.0948,54.3861,175900.0],["2019-03-27",54.1221,54.2769,53.1023,54.1494,93900.0],["2019-03-28",54.2678,54.7503,53.685,54.031,97000.0],["2019-03-29",54.2678,54.4954,53.4119,53.6122,127300.0],["2019-04-01",53.858,54.5682,53.1205,54.0128,110500.0],["2019-04-02",53.8944,54.4408,53.3026,53.512,237700.0],["2019-04-03",53.8125,55.2602,53.7761,55.1601,70800.0],["2019-04-04",54.978,56.2436,54.8505,56.1617,121500.0],["2019-04-05",56.1617,56.5805,55.1692,56.2163,151000.0],["2019-04-08",56.016,56.1435,54.3315,54.8141,188300.0],["2019-04-09",54.805,55.1601,53.9673,54.2677,196200.0],["2019-04-10",53.4119,59.1664,52.6652,58.2468,623400.0],["2019-04-11",58.5655,59.1573,58.01,58.9024,189800.0],["2019-04-12",58.9934,59.0936,56.1617,56.3529,135800.0],["2019-04-15",56.4895,57.5821,56.2983,56.9994,99600.0],["2019-04-16",57.054,57.054,55.4059,55.6518,160300.0],["2019-04-17",56.0342,56.1526,54.7686,55.2876,119700.0],["2019-04-18",55.0781,55.761,54.6411,54.8323,152100.0],["2019-04-22",54.6411,55.934,53.0021,53.2571,111600.0],["2019-04-23",53.0841,54.1221,52.2737,53.1933,118000.0],["2019-04-24",53.1933,54.9325,53.1933,54.7503,145200.0],["2019-04-25",54.4863,55.242,53.8671,54.8778,127800.0],["2019-04-26",54.8323,55.324,54.459,55.1237,101200.0],["2019-04-29",55.1237,55.9796,54.6138,54.7321,89500.0],["2019-04-30",54.7048,55.6609,53.1842,54.459,237400.0],["2019-05-01",54.4317,54.9689,54.0401,54.204,112600.0],["2019-05-02",53.9764,54.5136,53.421,54.3497,75700.0],["2019-05-03",54.632,55.5516,54.0219,55.1692,133400.0],["2019-05-06",54.4043,55.2238,54.2951,54.7959,70900.0],["2019-05-07",54.3861,55.8157,52.647,53.1023,217200.0],["2019-05-08",52.9475,53.6577,52.7107,53.1114,277800.0],["2019-05-09",52.8382,52.902,51.955,52.5833,77300.0],["2019-05-10",52.4922,52.5651,51.2266,52.2191,145300.0],["2019-05-13",51.5088,52.0187,50.0156,50.6985,264100.0],["2019-05-14",50.9079,51.263,50.3069,50.5437,119600.0],["2019-05-15",50.1886,50.5164,49.3873,50.1704,121300.0],["2019-05-16",50.3252,50.5801,49.7151,49.8699,82200.0],["2019-05-17",49.4237,49.5785,48.9047,49.0868,112300.0],["2019-05-20",48.7226,49.5603,48.7226,49.2416,95400.0],["2019-05-21",49.3964,50.0156,49.2143,49.5785,64500.0],["2019-05-22",49.4875,49.533,48.668,48.8865,73800.0],["2019-05-23",48.495,48.668,48.149,48.3311,141400.0],["2019-05-24",48.5769,49.0777,48.0852,48.1854,65500.0],["2019-05-28",48.2036,49.278,47.8758,48.4586,135600.0],["2019-05-29",48.2218,48.3038,46.2369,46.5829,113600.0],["2019-05-30",46.765,47.1747,46.0548,46.4099,94300.0],["2019-05-31",45.9819,46.2733,43.7602,44.2519,177200.0],["2019-06-03",44.2701,44.953,43.8331,44.3338,197200.0],["2019-06-04",44.7891,46.4918,44.7891,45.554,132000.0],["2019-06-05",45.7088,46.0092,44.7345,45.0805,104400.0],["2019-06-06",45.0714,45.299,44.1791,44.8802,94700.0],["2019-06-07",45.035,47.1656,44.9075,45.3263,141600.0],["2019-06-10",45.4538,46.2551,45.3354,45.9546,165600.0],["2019-06-11",46.2824,47.6846,45.8271,47.3204,188300.0],["2019-06-12",47.3841,47.6391,46.6648,46.9835,106200.0],["2019-06-13",47.1019,47.4752,46.4736,47.4388,120800.0],["2019-06-14",47.4752,47.8849,46.4463,47.1656,109300.0],["2019-06-17",47.1656,47.3386,46.7559,47.0017,77800.0],["2019-06-18",47.0472,48.24,46.5829,47.5025,79300.0],["2019-06-19",47.4934,47.803,47.0199,47.7757,136100.0],["2019-06-20",47.976,48.6589,47.8394,48.0761,170600.0],["2019-06-21",47.9942,48.1945,46.8924,46.9926,239100.0],["2019-06-24",46.9926,47.3022,46.3734,46.4645,189000.0],["2019-06-25",46.4372,47.0563,45.6632,46.2824,238600.0],["2019-06-26",46.3917,47.375,45.8635,46.2551,234200.0],["2019-06-27",46.4918,47.3659,46.3279,47.2476,239300.0],["2019-06-28",47.4115,47.7392,46.2278,46.5464,1127100.0],["2019-07-01",47.4843,48.8501,45.7998,46.3006,296200.0],["2019-07-02",46.4281,47.1201,45.9728,46.3097,189200.0],["2019-07-03",46.4372,46.8469,46.1003,46.2187,81500.0],["2019-07-05",46.0639,46.6648,45.8727,46.4827,300800.0],["2019-07-08",46.5555,50.6803,46.4372,50.1248,325800.0],["2019-07-09",50.0793,50.4982,48.6771,48.9047,214000.0],["2019-07-10",49.1779,50.6803,48.7044,50.5164,407800.0],["2019-07-11",46.3188,51.9732,45.5175,51.6636,661300.0],["2019-07-12",51.7365,56.2163,51.7365,55.7337,367000.0],["2019-07-15",55.6791,56.1161,54.6229,55.8976,254100.0],["2019-07-16",56.0342,56.9447,55.8339,56.626,230600.0],["2019-07-17",56.6716,56.8264,55.5971,56.1799,113800.0],["2019-07-18",57.5093,57.7005,55.8339,55.8339,141100.0],["2019-07-19",55.9431,56.5077,55.8066,56.1708,106500.0],["2019-07-22",56.0797,56.8901,54.8778,55.497,130100.0],["2019-07-23",55.5425,55.8066,54.4954,55.6427,88600.0],["2019-07-24",55.5971,56.9447,55.1055,56.7899,118100.0],["2019-07-25",56.5987,56.6352,55.1965,55.4059,109300.0],["2019-07-26",55.497,56.3165,54.9051,56.2163,110700.0],["2019-07-29",56.0797,56.3984,55.2511,55.6336,78700.0],["2019-07-30",55.3331,56.626,55.3331,56.5896,115300.0],["2019-07-31",56.6169,57.054,55.1874,55.5425,153800.0],["2019-08-01",55.5243,55.6336,52.4649,53.2753,190400.0],["2019-08-02",52.9657,53.7032,52.4649,53.339,129700.0],["2019-08-05",52.556,53.2298,52.1644,52.729,96000.0],["2019-08-06",53.1387,53.7579,51.9277,53.2115,97000.0],["2019-08-07",52.6106,53.7852,51.9186,53.3936,117000.0],["2019-08-08",53.8125,54.459,53.4028,54.1312,84700.0],["2019-08-09",53.7943,54.1949,53.1387,53.9855,91000.0],["2019-08-12",53.7396,54.1039,52.9202,53.075,90900.0],["2019-08-13",52.8473,55.1237,52.6652,53.6668,88400.0],["2019-08-14",52.6684,54.2439,51.9631,52.1921,103700.0],["2019-08-15",52.531,52.76,51.0105,51.7891,116100.0],["2019-08-16",52.2013,53.447,52.1005,53.218,76000.0],["2019-08-19",53.8134,54.4454,53.0073,53.4378,78800.0],["2019-08-20",53.4195,53.5111,52.5768,53.2363,84200.0],["2019-08-21",53.9141,54.2897,53.4195,54.1706,81200.0],["2019-08-22",54.0973,55.0224,53.1447,54.1614,82800.0],["2019-08-23",53.905,54.3721,52.2196,52.6684,133800.0],["2019-08-26",52.4119,53.7034,52.4119,53.6027,73600.0],["2019-08-27",53.9599,54.5828,53.1447,53.7676,141300.0],["2019-08-28",53.6302,55.6362,53.4836,54.8851,149100.0],["2019-08-29",55.572,55.7552,54.8393,55.2881,64300.0],["2019-08-30",55.5629,55.9293,55.0774,55.3522,79400.0],["2019-09-03",54.7477,55.5354,53.2088,53.3554,154400.0],["2019-09-04",54.0149,54.537,53.795,54.3813,93400.0],["2019-09-05",54.9034,56.1216,54.9034,55.4988,121000.0],["2019-09-06",55.5171,56.1216,54.5736,54.9125,62900.0],["2019-09-09",55.1507,57.6146,54.0698,57.4498,118400.0],["2019-09-10",57.0742,58.5031,57.0742,58.4573,135500.0],["2019-09-11",58.6131,59.7855,57.8345,59.5565,128400.0],["2019-09-12",59.8038,60.6465,58.8146,59.1901,117800.0],["2019-09-13",59.4741,60.0145,58.9703,59.6573,84000.0],["2019-09-16",59.3367,59.3367,57.981,58.6497,113700.0],["2019-09-17",58.4115,58.4207,57.578,58.2192,50700.0],["2019-09-18",58.1184,58.2925,56.1124,56.5979,159900.0],["2019-09-19",56.8544,56.8544,55.3614,55.5995,133900.0],["2019-09-20",55.5995,56.1308,54.7202,55.2698,210000.0],["2019-09-23",60.9946,66.6919,59.7672,66.2981,2028700.0],["2019-09-24",65.2172,67.5438,64.8508,65.5103,1095600.0],["2019-09-25",65.95,68.9086,65.6477,68.2216,4886600.0],["2019-09-26",67.9193,68.0934,65.6386,65.8218,619100.0],["2019-09-27",65.8859,66.8202,65.4462,66.7103,307300.0],["2019-09-30",66.7744,67.0675,64.9241,65.1256,290000.0],["2019-10-01",64.9424,65.0523,63.3028,63.4036,270300.0],["2019-10-02",62.7075,62.8082,61.4617,61.8281,263200.0],["2019-10-03",61.7091,63.1288,61.5808,62.3869,267900.0],["2019-10-04",62.167,62.4876,61.4709,62.0113,277600.0],["2019-10-07",61.6358,62.4235,61.3243,62.0479,270900.0],["2019-10-08",61.3243,62.0296,61.0312,61.8281,199900.0],["2019-10-09",62.4143,62.7441,61.3335,61.6999,151500.0],["2019-10-10",61.5258,61.9655,61.2419,61.6632,194600.0],["2019-10-11",62.2861,62.9822,61.4526,61.6449,175100.0],["2019-10-14",61.2877,61.6907,60.1427,60.7015,215700.0],["2019-10-15",60.9396,61.7365,60.2343,60.4358,246600.0],["2019-10-16",60.4084,60.9122,60.3443,60.5641,190800.0],["2019-10-17",60.5641,61.7732,60.5641,61.6174,233200.0],["2019-10-18",61.4984,62.2586,61.4984,61.7732,83700.0],["2019-10-21",62.3136,62.7258,61.6816,62.0938,130700.0],["2019-10-22",62.3044,63.028,62.0022,62.5975,157900.0],["2019-10-23",62.8632,63.4769,61.9747,63.4403,144800.0],["2019-10-24",63.257,64.0264,62.8448,63.9715,101000.0],["2019-10-25",63.8066,65.5286,63.8066,65.4462,150100.0],["2019-10-28",65.5561,66.0874,65.0157,65.492,212300.0],["2019-10-29",65.4462,66.1881,64.6127,65.721,233000.0],["2019-10-30",68.6979,73.1862,67.727,68.0476,498300.0],["2019-10-31",67.7636,68.6613,66.6003,67.8735,190700.0],["2019-11-01",67.1224,69.5864,67.0858,69.5589,205700.0],["2019-11-04",69.9986,70.7955,69.4765,70.6306,244200.0],["2019-11-05",70.8963,71.2718,69.962,70.0169,184300.0],["2019-11-06",69.8978,70.2459,68.7895,70.0077,139100.0],["2019-11-07",70.6031,70.6214,69.6322,70.1543,124700.0],["2019-11-08",69.8703,69.8703,68.1758,68.6979,135200.0],["2019-11-11",68.7346,69.1742,68.0384,68.4598,111000.0],["2019-11-12",68.588,69.1376,67.9926,68.8261,113000.0],["2019-11-13",68.5972,68.8811,67.6903,68.3315,113200.0],["2019-11-14",68.5697,68.7254,67.3789,67.498,95400.0],["2019-11-15",67.6354,67.6354,66.3897,66.6828,118400.0],["2019-11-18",66.408,66.8935,66.179,66.5179,112900.0],["2019-11-19",66.4538,67.0675,65.8401,66.7561,120000.0],["2019-11-20",66.6553,66.985,65.8126,66.3897,139400.0],["2019-11-21",66.637,66.8385,65.7393,66.5454,122500.0],["2019-11-22",66.6461,67.2873,65.9958,66.9209,133700.0],["2019-11-25",67.1957,69.8337,66.4263,69.0826,250500.0],["2019-11-26",68.9086,69.3483,67.727,68.1392,251000.0],["2019-11-27",68.588,69.0918,67.8644,68.0109,187400.0],["2019-11-29",67.7728,68.588,66.811,68.4598,46700.0],["2019-12-02",68.643,69.1376,66.866,67.4888,130700.0],["2019-12-03",66.8202,67.3606,66.6003,66.8476,152500.0],["2019-12-04",67.0308,67.9468,66.8293,66.8293,184800.0],["2019-12-05",67.1133,67.9193,66.637,67.8369,183900.0],["2019-12-06",68.4506,68.6338,65.721,68.4231,315100.0],["2019-12-09",68.4506,69.3391,67.5346,67.8003,284500.0],["2019-12-10",67.8277,67.8277,66.985,67.3148,151600.0],["2019-12-11",67.6171,67.6171,66.4996,66.6828,140300.0],["2019-12-12",66.7835,67.5071,66.2981,66.9026,273800.0],["2019-12-13",66.9392,66.9392,65.4645,65.9134,130000.0],["2019-12-16",66.0324,66.7286,65.6019,65.6294,236600.0],["2019-12-17",65.7851,66.3988,65.3455,66.3622,405200.0],["2019-12-18",66.7744,67.0034,65.9225,65.9683,258400.0],["2019-12-19",66.1698,67.6903,65.2264,66.7377,239500.0],["2019-12-20",67.0766,67.6903,66.5728,67.1865,720800.0],["2019-12-23",67.4339,67.4339,65.6661,65.7485,116500.0],["2019-12-24",65.8676,66.4171,65.2539,66.408,43000.0],["2019-12-26",66.5546,66.7744,65.9042,66.4263,75600.0],["2019-12-27",66.3988,66.8202,65.7668,66.0691,94700.0],["2019-12-30",66.2981,66.4629,65.5928,65.8126,223100.0],["2019-12-31",65.9225,66.1698,65.034,65.0523,156000.0],["2020-01-02",65.318,65.318,63.3395,63.6601,222000.0],["2020-01-03",63.0922,63.1929,62.0938,62.3594,203800.0],["2020-01-06",62.1304,62.5884,61.5716,62.1395,162100.0],["2020-01-07",61.9014,62.6708,61.4068,62.4602,132700.0],["2020-01-08",62.5975,63.1654,60.6282,63.1196,269700.0],["2020-01-09",62.8174,63.1288,62.1304,62.1853,242300.0],["2020-01-10",64.1089,64.1181,57.9261,58.7871,440300.0],["2020-01-13",58.4115,59.5474,57.7154,58.8054,230000.0],["2020-01-14",58.4665,60.2618,58.4024,59.4466,210100.0],["2020-01-15",59.3275,59.7947,58.8054,59.4924,167600.0],["2020-01-16",60.0328,60.5916,59.41,59.5474,108400.0],["2020-01-17",60.0328,60.1061,58.9062,59.0802,157000.0],["2020-01-21",59.1901,59.2634,58.3383,58.5031,185800.0],["2020-01-22",58.8329,59.071,58.3657,58.3841,136000.0],["2020-01-23",58.3566,58.7321,57.5505,58.2467,216300.0],["2020-01-24",58.6039,58.6039,57.1292,57.4864,109300.0],["2020-01-27",56.7903,58.0543,56.543,57.6879,195400.0],["2020-01-28",57.8986,57.981,56.7353,57.0467,137400.0],["2020-01-29",56.9368,57.4223,55.9109,55.9567,164000.0],["2020-01-30",55.9201,56.717,55.5354,56.6987,132800.0],["2020-01-31",56.5521,56.5521,55.7552,56.1124,295300.0],["2020-02-03",56.5796,56.6529,55.4621,56.1308,254200.0],["2020-02-04",56.6162,57.1658,56.2682,57.0009,190100.0],["2020-02-05",57.4406,58.4299,57.2574,57.7887,166300.0],["2020-02-06",58.2009,58.3658,57.2391,57.4131,91500.0],["2020-02-07",57.2391,57.2757,56.4056,56.8178,99300.0],["2020-02-10",56.6254,56.8269,55.4713,55.8835,122100.0],["2020-02-11",55.8102,56.2773,55.4804,56.2773,104000.0],["2020-02-12",56.5979,57.0193,55.9842,56.4147,118700.0],["2020-02-13",56.2858,56.7648,55.9818,56.2673,126200.0],["2020-02-14",56.4147,56.6819,55.9541,56.1936,110300.0],["2020-02-18",56.1936,56.2673,54.8395,55.2172,94500.0],["2020-02-19",55.1895,55.9449,55.0053,55.8252,106300.0],["2020-02-20",55.8712,56.7372,55.8712,56.2581,54900.0],["2020-02-21",56.2028,56.3963,54.821,55.1435,125300.0],["2020-02-24",53.9183,54.1117,53.2089,53.9275,126600.0],["2020-02-25",54.1301,54.3696,53.1813,53.43,130100.0],["2020-02-26",53.8261,54.0841,53.0155,53.3471,146200.0],["2020-02-27",52.7207,54.2038,51.7534,52.6101,142600.0],["2020-02-28",51.4863,52.2785,50.4729,51.302,301500.0],["2020-03-02",51.431,53.4484,51.0901,53.1076,188800.0],["2020-03-03",52.9418,54.0656,51.2375,51.5692,143600.0],["2020-03-04",52.1311,53.8538,51.5507,53.4669,192800.0],["2020-03-05",52.4259,52.7852,49.9847,50.4637,137700.0],["2020-03-06",49.128,51.8732,49.128,50.4177,178900.0],["2020-03-09",47.9949,49.2201,46.825,47.5803,341000.0],["2020-03-10",48.5568,49.7544,46.9908,49.6899,140600.0],["2020-03-11",48.5568,49.1003,46.2907,46.7144,114200.0],["2020-03-12",44.4206,44.4206,40.1001,40.2844,175300.0],["2020-03-13",41.8781,45.0931,39.5382,42.7348,198000.0],["2020-03-16",38.8105,39.9896,37.9077,39.5566,252100.0],["2020-03-17",40.3212,45.0102,38.0643,42.0992,350000.0],["2020-03-18",40.1831,42.6519,38.4051,40.7634,249600.0],["2020-03-19",42.0899,44.3745,40.8095,42.919,309100.0],["2020-03-20",42.7716,44.7246,41.6846,42.9651,260100.0],["2020-03-23",43.5547,47.4698,42.6611,47.1382,223900.0],["2020-03-24",48.9345,49.6346,45.5629,49.174,228100.0],["2020-03-25",48.9529,50.1413,46.0788,46.1433,184200.0],["2020-03-26",46.6499,49.4043,44.9825,47.9304,227000.0],["2020-03-27",46.4473,48.7871,46.0511,46.263,119400.0],["2020-03-30",46.5302,47.8936,46.2446,47.7001,146700.0],["2020-03-31",47.4514,48.9437,47.3685,48.4094,138600.0],["2020-04-01",46.9263,48.1423,44.8904,45.7103,187200.0],["2020-04-02",44.7615,50.1874,44.7615,49.6899,146100.0],["2020-04-03",49.4228,50.5006,46.6499,49.4688,252600.0],["2020-04-06",50.6756,53.0339,50.5558,52.776,197100.0],["2020-04-07",53.5774,55.4198,51.3204,51.9653,263700.0],["2020-04-08",52.822,53.8446,52.3614,53.4392,292600.0],["2020-04-09",55.5212,60.2562,53.5682,59.9614,419200.0],["2020-04-13",60.118,60.118,56.774,57.7965,232500.0],["2020-04-14",57.1885,59.5837,55.687,56.4424,152100.0],["2020-04-15",54.4525,55.383,52.4996,53.0339,212100.0],["2020-04-16",52.8865,54.5631,52.168,54.3328,249100.0],["2020-04-17",55.4567,57.1425,55.1987,57.1148,157100.0],["2020-04-20",56.0186,56.949,55.0698,56.6911,126600.0],["2020-04-21",55.3369,57.7689,54.6644,56.6911,144600.0],["2020-04-22",57.7597,57.7597,55.7791,56.3134,151000.0],["2020-04-23",56.2489,57.861,55.9449,56.9951,144100.0],["2020-04-24",57.1148,58.598,56.4424,58.1926,138400.0],["2020-04-27",58.9296,59.7679,58.4782,59.2428,100700.0],["2020-04-28",59.8785,60.8549,58.7085,58.773,152100.0],["2020-04-29",60.1088,60.6523,58.5335,59.3442,141800.0],["2020-04-30",58.7546,60.0903,57.4465,58.5335,141700.0],["2020-05-01",57.7136,57.7136,56.1107,56.6266,119000.0],["2020-05-04",56.5345,57.9347,55.8436,57.5478,104400.0],["2020-05-05",58.5611,58.9941,57.2714,57.2714,100500.0],["2020-05-06",57.5478,57.6123,56.3502,56.4331,112800.0],["2020-05-07",56.9951,57.6491,51.2652,51.6981,253400.0],["2020-05-08",49.911,52.647,49.911,50.4177,213800.0],["2020-05-11",49.7636,50.4269,48.345,48.4739,204500.0],["2020-05-12",48.7503,49.3399,47.8383,47.8936,161200.0],["2020-05-13",47.7093,48.0594,46.567,46.7697,125700.0],["2020-05-14",45.9038,46.6039,44.2179,46.4933,166900.0],["2020-05-15",46.3275,47.7738,45.4063,47.1197,317200.0],["2020-05-18",48.2805,49.3399,48.1239,49.0451,212600.0],["2020-05-19",49.128,49.9571,48.0962,48.1883,117400.0],["2020-05-20",48.7963,49.0359,47.2671,48.87,154800.0],["2020-05-21",49.0635,49.4228,48.6674,49.0727,100600.0],["2020-05-22",49.2662,49.3122,48.2989,48.6489,83900.0],["2020-05-26",49.9847,51.5876,49.9847,50.4453,108000.0],["2020-05-27",51.3112,52.7852,51.0625,52.5549,146800.0],["2020-05-28",53.5682,53.909,51.4771,51.7442,191600.0],["2020-05-29",52.0574,52.4996,49.6991,50.0952,131400.0],["2020-06-01",50.215,51.2007,50.215,50.2703,106600.0],["2020-06-02",50.5006,50.9151,50.2058,50.8875,107500.0],["2020-06-03",51.5047,52.4167,51.3204,51.8916,142700.0],["2020-06-04",51.7442,53.3747,51.3389,52.7299,129000.0],["2020-06-05",54.1209,55.0882,53.2366,54.3881,167800.0],["2020-06-08",55.1527,56.0831,53.4392,53.8538,118600.0],["2020-06-09",53.3932,54.6552,52.6931,53.992,206800.0],["2020-06-10",54.0472,54.0472,52.389,52.5272,95800.0],["2020-06-11",51.0349,51.5139,50.4085,51.302,188200.0],["2020-06-12",52.9326,53.0339,50.6019,51.127,131300.0],["2020-06-15",50.1137,51.7166,49.7636,51.3941,88400.0],["2020-06-16",52.8589,53.43,52.4351,52.8036,86200.0],["2020-06-17",52.9878,53.126,52.0666,52.518,74800.0],["2020-06-18",52.1772,52.6101,51.6705,52.5549,95000.0],["2020-06-19",53.0707,53.5958,52.0758,52.5364,223900.0],["2020-06-22",52.1403,53.8261,51.8916,53.7709,155500.0],["2020-06-23",54.3789,54.6092,53.909,54.5078,127300.0],["2020-06-24",54.038,54.7289,53.5313,54.4802,155500.0],["2020-06-25",54.1578,55.0974,53.8538,54.9776,85400.0],["2020-06-26",54.8026,55.0421,53.2642,54.0012,220700.0],["2020-06-29",54.646,55.8804,53.7432,55.4014,89500.0],["2020-06-30",55.4014,56.0555,54.0749,55.5764,91800.0],["2020-07-01",55.5488,56.037,53.909,54.5999,101300.0],["2020-07-02",55.4106,55.9818,54.5447,54.7473,74900.0],["2020-07-06",55.6317,56.0002,54.9316,55.4383,106200.0],["2020-07-07",55.0513,55.4383,53.6327,54.1946,128400.0],["2020-07-08",54.4249,54.8302,53.2826,54.7473,139200.0],["2020-07-09",54.775,56.3502,54.6092,55.7146,229300.0],["2020-07-10",58.1374,61.5366,57.0319,58.2479,353900.0],["2020-07-13",58.5888,59.3718,57.6399,57.686,209600.0],["2020-07-14",57.7597,59.3257,57.7597,59.2797,146100.0],["2020-07-15",59.7771,60.3391,58.3032,59.1876,177600.0],["2020-07-16",59.2705,59.989,59.2705,59.9337,133400.0],["2020-07-17",59.8416,60.5141,59.2889,59.7679,144700.0],["2020-07-20",59.6942,59.8785,59.1507,59.3718,108100.0],["2020-07-21",59.7495,61.4445,59.7495,61.1129,126500.0],["2020-07-22",60.8642,61.3155,60.6154,61.3155,91500.0],["2020-07-23",61.0208,62.1631,59.5745,61.8683,125100.0],["2020-07-24",61.7209,62.246,61.0392,61.2879,63800.0],["2020-07-27",61.1129,61.3248,60.5049,61.3248,69700.0],["2020-07-28",61.1405,61.8314,60.4865,61.2234,66000.0],["2020-07-29",61.2695,61.8591,60.8642,61.2511,64500.0],["2020-07-30",60.5786,61.0945,59.9337,60.468,121900.0],["2020-07-31",60.7628,60.8549,59.7403,60.2193,137900.0],["2020-08-03",60.6799,60.6799,59.2428,59.7311,92000.0],["2020-08-04",59.7034,60.0351,58.8836,59.814,163500.0],["2020-08-05",60.2469,60.6983,59.8324,60.6062,110600.0],["2020-08-06",60.3391,60.4588,59.7679,60.2377,69000.0],["2020-08-07",59.9706,61.4261,59.7034,61.38,77700.0],["2020-08-10",61.5551,62.117,60.8365,61.4998,149200.0],["2020-08-11",61.988,62.9921,61.5182,61.6656,116500.0],["2020-08-12",62.1723,62.6605,61.38,61.9604,82100.0],["2020-08-13",61.9048,62.1734,61.1455,61.3214,70400.0],["2020-08-14",61.1547,61.7659,60.664,61.3029,63700.0],["2020-08-17",61.2659,61.9048,61.0899,61.84,45700.0],["2020-08-18",61.8585,62.2197,61.164,61.2659,76700.0],["2020-08-19",61.4696,62.4234,61.4233,61.7289,98400.0],["2020-08-20",61.2751,61.2751,60.5158,61.1084,74200.0],["2020-08-21",61.2381,61.7381,61.1084,61.4511,86800.0],["2020-08-24",61.6918,61.9233,61.0807,61.3399,67500.0],["2020-08-25",61.7289,61.7289,60.2102,60.4602,61700.0],["2020-08-26",60.3398,60.7751,59.5527,59.6083,67300.0],["2020-08-27",59.6453,60.738,59.6361,60.1361,83500.0],["2020-08-28",60.5714,61.2659,60.0065,61.201,90700.0],["2020-08-31",60.951,61.2566,60.3306,60.8862,115100.0],["2020-09-01",60.488,61.8863,60.4232,61.6085,102600.0],["2020-09-02",61.7937,63.1642,61.7937,62.5438,99600.0],["2020-09-03",62.6642,63.0994,61.8215,62.1919,100600.0],["2020-09-04",62.8772,62.9234,61.0899,62.4234,148700.0],["2020-09-08",62.4512,66.4424,61.5715,66.0534,301700.0],["2020-09-09",66.1183,67.0998,64.9515,66.8128,156700.0],["2020-09-10",66.1182,67.0998,63.2476,66.9517,184900.0],["2020-09-11",67.1369,67.5999,65.1737,66.8869,124700.0],["2020-09-14",67.3221,67.7573,66.322,66.7757,123900.0],["2020-09-15",66.9609,66.9609,66.0442,66.109,94200.0],["2020-09-16",66.3498,66.4424,64.2662,64.294,156000.0],["2020-09-17",63.9421,64.7385,63.0716,63.2939,212400.0],["2020-09-18",63.7846,63.8495,61.1547,62.2752,397600.0],["2020-09-21",61.5344,61.9326,59.136,59.3305,204900.0],["2020-09-22",59.4046,60.2565,58.4785,58.6915,95200.0],["2020-09-23",58.5804,59.1638,58.2841,58.4415,141600.0],["2020-09-24",58.6082,61.2196,58.2378,60.7843,155600.0],["2020-09-25",60.4973,61.4974,59.8398,61.4511,123000.0],["2020-09-28",61.8956,63.155,61.3492,62.9142,122200.0],["2020-09-29",63.0346,63.0346,61.4418,62.2104,83800.0],["2020-09-30",62.4697,62.8309,61.4233,61.5344,145100.0],["2020-10-01",61.5066,61.9882,60.1361,61.6178,101000.0],["2020-10-02",60.7288,62.2382,60.7288,61.8678,86400.0],["2020-10-05",62.3308,63.2661,61.9882,63.0809,121400.0],["2020-10-06",63.5624,65.0348,63.0624,63.6272,150200.0],["2020-10-07",63.618,64.2477,62.4234,63.0439,117600.0],["2020-10-08",63.4328,64.7014,63.0161,64.544,92900.0],["2020-10-09",64.7755,65.2015,63.5161,64.1643,105000.0],["2020-10-12",64.4792,65.8682,63.7754,65.7478,109000.0],["2020-10-13",65.2941,66.0905,64.97,65.8867,78400.0],["2020-10-14",66.0071,66.2294,65.3034,65.8034,86100.0],["2020-10-15",66.0812,66.6646,65.5256,66.6461,103900.0],["2020-10-16",66.3868,67.961,66.1831,66.8128,126700.0],["2020-10-19",66.6924,67.3499,66.2201,66.4238,105300.0],["2020-10-20",66.8591,67.3036,66.5535,66.7757,107400.0],["2020-10-21",66.5627,67.4702,65.9886,66.8683,100300.0],["2020-10-22",67.1646,68.4148,67.0165,68.0814,119100.0],["2020-10-23",68.3592,68.9704,67.8407,68.4055,78700.0],["2020-10-26",67.7203,68.5907,67.4703,68.5259,136400.0],["2020-10-27",68.3592,69.3501,68.137,68.8685,94800.0],["2020-10-28",68.0722,68.8871,66.4609,66.9609,159500.0],["2020-10-29",66.4146,66.7665,65.5719,66.0256,169200.0],["2020-10-30",65.1459,65.9238,61.1362,63.8958,219400.0],["2020-11-02",64.3495,64.3495,61.9974,62.266,132000.0],["2020-11-03",63.0901,64.544,62.9697,63.6643,191900.0],["2020-11-04",62.8679,63.6643,62.0622,62.9883,127700.0],["2020-11-05",63.2568,64.1921,62.6642,64.0532,211700.0],["2020-11-06",64.1366,64.3588,61.3863,61.5344,176000.0],["2020-11-09",64.6736,68.4148,64.2755,67.2943,214300.0],["2020-11-10",67.9425,69.8501,66.822,69.6371,142100.0],["2020-11-11",70.0724,70.0724,67.711,69.5445,83000.0],["2020-11-12",68.9241,70.1279,68.3777,70.0631,138000.0],["2020-11-13",70.5817,72.1467,69.8224,71.8874,83500.0],["2020-11-16",72.9616,74.6933,72.0819,74.0728,143300.0],["2020-11-17",73.6931,73.9432,72.5634,73.4894,135700.0],["2020-11-18",73.7394,74.721,73.0357,73.5913,128900.0],["2020-11-19",73.4338,74.4803,72.9801,74.1561,86500.0],["2020-11-20",73.6746,73.6746,71.804,73.4894,93800.0],["2020-11-23",73.9339,74.9988,73.0449,74.7673,81900.0],["2020-11-24",75.1563,77.2028,74.8599,76.7768,99500.0],["2020-11-25",76.5175,77.0546,74.934,75.1933,103700.0],["2020-11-27",74.8507,76.2212,74.684,75.7119,75100.0],["2020-11-30",75.6378,75.8323,74.0172,75.2674,179800.0],["2020-12-01",76.2675,76.499,75.2766,76.1008,99500.0],["2020-12-02",75.8323,76.7861,75.0637,76.5731,86500.0],["2020-12-03",76.9342,78.1473,76.6749,77.8695,89400.0],["2020-12-04",78.1658,79.5364,77.675,79.1382,72300.0],["2020-12-07",79.0456,79.5919,75.8508,76.8138,127200.0],["2020-12-08",76.3416,79.4901,75.9434,79.2308,95300.0],["2020-12-09",80.0179,80.5087,79.2308,80.3142,91200.0],["2020-12-10",80.2309,80.9439,79.7956,80.4624,97000.0],["2020-12-11",80.0272,81.3977,79.379,80.981,102300.0],["2020-12-14",81.1847,82.4904,80.6568,81.8236,135100.0],["2020-12-15",82.2126,84.9166,81.6477,84.7129,197000.0],["2020-12-16",85.3148,86.4723,84.7128,85.7222,172700.0],["2020-12-17",85.8796,86.5927,85.3796,86.4538,152300.0],["2020-12-18",86.9353,88.3799,85.1203,85.5833,345500.0],["2020-12-21",84.398,84.8332,82.833,83.5553,154400.0],["2020-12-22",83.759,84.1295,82.4348,82.8608,140500.0],["2020-12-23",83.1016,83.8887,82.8608,83.2497,59200.0],["2020-12-24",83.4257,84.1294,82.4163,83.259,29300.0],["2020-12-28",84.0461,85.5555,82.8052,83.685,71000.0],["2020-12-29",83.7035,84.1202,83.046,83.8887,100800.0],["2020-12-30",83.7776,84.9721,83.7776,84.824,92900.0],["2020-12-31",84.7869,85.2962,83.6109,84.3517,71600.0],["2021-01-04",84.685,85.7037,83.9813,85.4166,105500.0],["2021-01-05",84.9814,87.2131,84.4813,86.3334,156100.0],["2021-01-06",87.5558,90.7135,87.5558,90.2227,221100.0],["2021-01-07",90.2412,90.3338,88.0188,90.0931,105300.0],["2021-01-08",93.5193,94.9454,89.1392,91.9266,225700.0],["2021-01-11",90.9543,92.5285,90.1116,91.5747,98800.0],["2021-01-12",91.2135,92.797,90.0282,91.621,160300.0],["2021-01-13",91.5284,93.1212,90.6209,91.6025,127700.0],["2021-01-14",91.9914,93.4916,91.4914,91.9544,123100.0],["2021-01-15",91.2321,91.6581,88.5836,88.9355,121400.0],["2021-01-19",89.5837,90.5746,88.1484,90.0931,171500.0],["2021-01-20",90.4542,92.3989,89.2596,90.7505,137100.0],["2021-01-21",90.8246,90.8246,89.0652,89.6578,78700.0],["2021-01-22",88.7689,91.6303,88.417,91.3062,126700.0],["2021-01-25",90.8524,91.5376,88.204,89.5652,110600.0],["2021-01-26",89.5652,91.0376,88.3614,90.8987,99700.0],["2021-01-27",88.7874,89.3615,85.287,87.0464,207200.0],["2021-01-28",88.0095,88.4355,85.2592,86.8983,127700.0],["2021-01-29",86.9816,87.6206,85.6389,86.9353,132900.0],["2021-02-01",87.4817,88.0188,86.213,86.8705,111600.0],["2021-02-02",87.6298,89.0559,87.0279,87.8428,136000.0],["2021-02-03",87.4817,89.2041,86.8242,89.0189,75100.0],["2021-02-04",89.5097,91.7506,89.5097,91.408,73600.0],["2021-02-05",92.3989,93.01,89.4078,92.047,107300.0],["2021-02-08",92.7415,94.4269,92.51,94.2972,125000.0],["2021-02-09",94.4917,95.464,92.9267,94.8806,101300.0],["2021-02-10",95.4455,95.8066,94.1027,94.9454,65800.0],["2021-02-11",95.568,96.4136,93.6353,94.4344,101400.0],["2021-02-12",94.4901,95.2149,93.3008,94.295,100700.0],["2021-02-16",94.741,95.3915,92.8083,92.8733,133100.0],["2021-02-17",92.4273,95.4007,91.2937,93.1428,102900.0],["2021-02-18",92.6131,92.9662,91.5074,92.3158,57000.0],["2021-02-19",92.353,94.2299,92.353,92.8919,125600.0],["2021-02-22",92.037,93.2543,91.6003,92.8454,118900.0],["2021-02-23",92.3158,93.9512,91.1822,92.4923,61400.0],["2021-02-24",92.418,97.4728,92.418,95.2056,357200.0],["2021-02-25",94.6574,96.0326,89.7048,90.6061,147100.0],["2021-02-26",91.0428,91.0428,87.7999,89.6211,99300.0],["2021-03-01",90.7176,91.9163,89.7791,90.7455,110300.0],["2021-03-02",89.8163,90.4667,88.5897,88.7291,109400.0],["2021-03-03",88.7849,90.2158,87.6605,87.7813,94800.0],["2021-03-04",87.7813,88.7941,82.3176,85.3189,198500.0],["2021-03-05",86.2667,88.2645,84.0088,88.1065,159200.0],["2021-03-08",88.822,88.822,86.434,87.6512,158500.0],["2021-03-09",88.441,89.3145,87.3074,87.4654,311400.0],["2021-03-10",88.153,91.9441,87.3539,91.5353,219300.0],["2021-03-11",91.9999,93.0499,91.2194,92.5853,88800.0],["2021-03-12",92.6596,93.1985,90.8477,91.814,77100.0],["2021-03-15",91.6096,91.7862,90.6433,91.3401,99100.0],["2021-03-16",91.0242,91.4795,89.9092,90.2994,111200.0],["2021-03-17",90.1322,90.2437,89.268,89.9185,114500.0],["2021-03-18",89.6769,89.9463,86.4433,86.9543,143400.0],["2021-03-19",86.434,88.0787,85.8207,87.549,390900.0],["2021-03-22",87.1959,88.9242,86.3225,88.3017,136500.0],["2021-03-23",87.4654,87.8742,85.5884,86.2667,162500.0],["2021-03-24",87.1866,88.599,85.895,85.9973,123300.0],["2021-03-25",85.6535,88.1251,84.5756,87.1495,81200.0],["2021-03-26",87.6791,90.7362,87.484,90.5224,98200.0],["2021-03-29",90.0021,91.2751,88.3946,89.5096,152400.0],["2021-03-30",89.203,90.4202,88.8499,89.1751,92100.0],["2021-03-31",89.1658,91.3494,89.1658,89.8999,113400.0],["2021-04-01",90.2251,91.3309,89.6211,90.8477,64400.0],["2021-04-05",91.7676,92.641,91.0056,91.3773,135300.0],["2021-04-06",91.3494,92.7897,90.7269,90.9034,72500.0],["2021-04-07",90.5875,91.7211,87.9486,88.8871,62700.0],["2021-04-08",89.649,89.8906,88.5061,89.5375,98300.0],["2021-04-09",82.1968,83.8601,78.3128,83.2282,425800.0],["2021-04-12",83.8508,83.8508,81.946,83.2654,172100.0],["2021-04-13",82.9216,83.4884,81.9831,83.0889,181100.0],["2021-04-14",82.392,83.6185,82.392,82.9402,131100.0],["2021-04-15",83.4698,83.73,82.4291,83.4141,84700.0],["2021-04-16",84.0645,84.0645,82.0389,82.6428,152400.0],["2021-04-19",82.6522,82.6986,80.515,81.342,110100.0],["2021-04-20",80.8309,80.9703,79.1398,79.7716,117000.0],["2021-04-21",79.5208,81.3327,79.3628,80.5336,114500.0],["2021-04-22",80.8123,80.9053,78.8424,79.4836,102500.0],["2021-04-23",79.7623,80.6544,78.8424,80.0597,128000.0],["2021-04-26",80.6079,80.6079,77.9411,77.9411,93400.0],["2021-04-27",78.2106,78.7588,77.0584,77.6995,140500.0],["2021-04-28",77.7739,78.9354,77.3278,78.4336,86300.0],["2021-04-29",78.8889,79.4836,78.6845,79.1677,60000.0],["2021-04-30",78.8796,79.242,78.0898,78.0898,123100.0],["2021-05-03",78.5916,80.7287,78.3407,80.1805,138000.0],["2021-05-04",79.5951,79.9853,79.0747,79.911,66400.0],["2021-05-05",79.8088,81.6486,79.2977,81.63,98500.0],["2021-05-06",81.3791,84.4827,81.3791,84.4641,140400.0],["2021-05-07",83.7207,85.0495,82.4942,82.5128,101900.0],["2021-05-10",82.8566,82.8566,80.3106,80.3106,132600.0],["2021-05-11",79.1305,80.6079,78.2756,79.0376,86900.0],["2021-05-12",78.8238,81.3977,78.4429,78.9725,120700.0],["2021-05-13",78.9354,81.4442,78.9354,81.3048,99700.0],["2021-05-14",81.9645,83.6092,81.5836,83.3305,69000.0],["2021-05-17",82.8008,83.7951,81.7322,82.4013,67800.0],["2021-05-18",82.3641,84.9287,82.2712,82.2712,65500.0],["2021-05-19",81.2491,82.6986,79.5022,80.8402,101600.0],["2021-05-20",80.7008,81.1654,79.7902,80.9053,98700.0],["2021-05-21",81.6486,81.7044,80.6358,80.8216,67900.0],["2021-05-24",81.2212,81.2769,80.2827,80.3199,84900.0],["2021-05-25",80.6915,81.2305,80.3756,80.5429,137000.0],["2021-05-26",80.5521,82.3548,80.3291,82.0389,75900.0],["2021-05-27",82.7451,83.6836,81.4442,81.7694,105000.0],["2021-05-28",82.0482,82.3269,81.3606,82.0482,57900.0],["2021-06-01",82.4477,84.5291,79.2141,83.7951,112900.0],["2021-06-02",84.1574,84.5105,83.1446,84.399,72800.0],["2021-06-03",84.2039,84.269,82.7079,83.4234,52900.0],["2021-06-04",83.6928,84.4641,83.5442,84.1667,62300.0],["2021-06-07",84.0645,84.6035,83.1539,84.4641,55900.0],["2021-06-08",84.5756,86.3504,84.5756,85.6535,96700.0],["2021-06-09",85.7278,85.7278,84.8079,84.8358,76500.0],["2021-06-10",85.2632,85.7092,84.4641,85.5605,49700.0],["2021-06-11",86.1088,87.3074,85.6999,87.1402,73800.0],["2021-06-14",87.4654,88.7105,86.7871,87.0565,75700.0],["2021-06-15",87.0751,87.3446,85.4955,85.6628,72900.0],["2021-06-16",85.5977,85.5977,84.0831,84.6871,59600.0],["2021-06-17",84.6964,84.6964,82.8566,83.7486,51900.0],["2021-06-18",82.6057,82.7636,81.8252,81.9924,133000.0],["2021-06-21",82.392,83.2561,82.0667,82.4663,86200.0],["2021-06-22",82.1876,83.126,81.7137,82.8566,88000.0],["2021-06-23",84.3619,84.3619,81.9924,82.2154,92900.0],["2021-06-24",82.4849,83.4698,82.0296,83.4419,76800.0],["2021-06-25",83.665,84.9473,81.9738,83.1167,242500.0],["2021-06-28",83.3119,84.0366,82.5499,83.5906,90900.0],["2021-06-29",83.442,83.7765,82.8194,83.349,48500.0],["2021-06-30",83.2097,85.0588,83.2097,84.5663,75500.0],["2021-07-01",84.845,85.4304,84.3712,84.9844,50100.0],["2021-07-02",85.1796,85.1796,83.9809,84.399,36200.0],["2021-07-06",84.3526,84.6871,81.4349,82.3641,73600.0],["2021-07-07",82.3641,82.6057,80.8867,81.5,100400.0],["2021-07-08",80.8402,82.5592,80.8402,82.5592,156000.0],["2021-07-09",85.1238,85.5884,80.738,85.3933,114800.0],["2021-07-12",85.3004,85.3004,83.6371,84.2504,71800.0],["2021-07-13",83.9623,85.0959,83.4977,84.4083,68400.0],["2021-07-14",84.1667,84.4176,82.4291,82.7451,46500.0],["2021-07-15",82.1875,82.3734,80.9982,81.8251,56700.0],["2021-07-16",82.5592,83.0052,81.7415,81.9552,66000.0],["2021-07-19",81.0353,81.6114,79.3907,79.8924,129900.0],["2021-07-20",80.0039,81.6486,80.0039,80.9517,140200.0],["2021-07-21",81.565,82.0296,81.1933,81.6022,62900.0],["2021-07-22",81.1561,81.8809,79.5115,79.7345,64900.0],["2021-07-23",79.8088,80.9145,79.2048,80.8309,56500.0],["2021-07-26",81.0632,81.6021,80.6079,81.3791,51400.0],["2021-07-27",80.961,81.5836,79.9389,80.8402,54300.0],["2021-07-28",80.961,81.7973,80.8402,81.5185,42800.0],["2021-07-29",81.9274,82.7265,81.3048,82.0853,162700.0],["2021-07-30",81.8252,83.8415,81.8252,83.3862,104600.0],["2021-08-02",83.3862,84.3433,80.6265,80.738,91200.0],["2021-08-03",80.6822,81.8344,79.8645,81.4721,118800.0],["2021-08-04",82.234,82.234,78.5637,78.9632,65400.0],["2021-08-05",79.2141,80.5057,79.1862,79.9575,69300.0],["2021-08-06",80.6822,81.2955,79.2048,79.8181,72600.0],["2021-08-09",79.4743,79.911,79.1955,79.3256,55000.0],["2021-08-10",79.1305,79.9575,78.8517,79.2234,60500.0],["2021-08-11",79.3442,79.6601,78.6566,78.861,81400.0],["2021-08-12",78.8983,78.8983,77.956,78.0399,44700.0],["2021-08-13",77.8067,78.3758,76.6777,76.743,53900.0],["2021-08-16",76.4724,77.1349,75.81,76.6217,116400.0],["2021-08-17",75.8473,76.5937,74.8583,75.7446,105300.0],["2021-08-18",75.53,76.687,74.737,74.8303,60900.0],["2021-08-19",74.2611,75.0915,73.3187,74.485,102500.0],["2021-08-20",74.2331,76.1738,74.2331,76.0059,109000.0],["2021-08-23",76.575,78.3385,75.6793,78.3385,80800.0],["2021-08-24",78.3572,78.4878,77.2468,77.844,66000.0],["2021-08-25",77.956,79.1129,77.0509,78.4971,74500.0],["2021-08-26",78.5718,78.7117,77.6014,78.4318,73100.0],["2021-08-27",78.5438,80.6804,77.9839,80.5032,98400.0],["2021-08-30",80.8857,81.4269,80.0087,80.2513,67400.0],["2021-08-31",80.1299,80.3819,78.3572,78.945,133800.0],["2021-09-01",79.0103,79.1223,77.8813,78.8144,80800.0],["2021-09-02",79.0943,80.3912,79.057,79.6821,56100.0],["2021-09-03",79.3835,79.3835,77.9466,78.6277,61700.0],["2021-09-07",78.0026,78.8517,77.7693,77.9746,95700.0],["2021-09-08",77.788,77.9839,76.7337,77.8626,56900.0],["2021-09-09",77.6014,79.962,77.4708,79.6355,93500.0],["2021-09-10",80.046,80.3072,78.6278,78.9917,65800.0],["2021-09-13",79.2249,79.6355,76.5004,76.6124,101800.0],["2021-09-14",76.8176,77.2748,75.1568,75.4647,75800.0],["2021-09-15",75.3714,76.1458,75.2315,76.0992,117300.0],["2021-09-16",75.9966,76.6964,75.0729,75.9779,76300.0],["2021-09-17",75.9779,77.4894,75.7726,76.9856,263900.0],["2021-09-20",76.9763,76.9763,74.6716,75.2035,71000.0],["2021-09-21",75.5487,75.7726,74.4197,74.6903,77400.0],["2021-09-22",75.2501,75.4554,74.0278,74.3544,81100.0],["2021-09-23",74.6716,75.8193,74.6716,75.3341,47800.0],["2021-09-24",74.7743,76.3231,74.7743,74.9889,64000.0],["2021-09-27",75.2968,76.9763,75.1288,75.586,118000.0],["2021-09-28",75.2781,75.586,74.4104,74.625,118500.0],["2021-09-29",74.7183,75.5954,73.8786,75.2688,55100.0],["2021-09-30",75.726,75.726,72.2457,72.3577,88200.0],["2021-10-01",72.7775,73.2627,71.6206,72.1991,118700.0],["2021-10-04",72.423,73.8412,71.9285,73.5893,87500.0],["2021-10-05",73.552,73.7106,72.4323,73.2347,83200.0],["2021-10-06",72.7869,73.7852,72.339,73.5893,67100.0],["2021-10-07",73.9625,75.4367,73.9625,74.7649,89700.0],["2021-10-08",74.8396,74.8676,73.9998,74.0278,32400.0],["2021-10-11",74.0092,74.5783,72.6842,72.6936,50400.0],["2021-10-12",73.0295,73.2814,71.8352,72.8335,46600.0],["2021-10-13",72.7776,73.4027,71.2194,71.434,58800.0],["2021-10-14",72.0591,72.7776,71.2287,72.3857,38700.0],["2021-10-15",73.3934,73.3934,72.0778,72.7496,54300.0],["2021-10-18",72.3857,73.1508,71.7512,72.9735,40500.0],["2021-10-19",73.2441,74.1771,73.0108,73.9532,42200.0],["2021-10-20",74.1025,74.6716,73.7199,74.1398,46000.0],["2021-10-21",73.8692,75.1755,73.1228,74.0558,74600.0],["2021-10-22",70.3143,71.9285,66.1063,70.1744,209800.0],["2021-10-25",70.5289,70.7249,69.3533,70.4916,128300.0],["2021-10-26",70.2957,70.7435,67.2166,67.2913,117100.0],["2021-10-27",67.7298,67.991,66.6754,66.7501,75000.0],["2021-10-28",67.1979,67.6085,67.03,67.3566,78400.0],["2021-10-29",67.2913,67.7111,66.6008,67.1326,83900.0],["2021-11-01",67.1513,68.4482,67.1233,68.0377,107500.0],["2021-11-02",68.7654,68.7654,67.1886,67.9164,60800.0],["2021-11-03",68.5695,70.9768,67.5805,70.9674,101400.0],["2021-11-04",71.0794,71.5553,70.3703,71.4153,97200.0],["2021-11-05",72.6843,73.0482,71.3967,71.4433,87100.0],["2021-11-08",71.8632,71.8632,69.3533,70.6409,107000.0],["2021-11-09",70.417,71.4247,70.0624,71.4247,125500.0],["2021-11-10",70.9208,72.4603,70.9208,72.4043,59600.0],["2021-11-11",72.6749,72.9548,72.1244,72.6749,49200.0],["2021-11-12",73.0575,73.6733,72.0498,72.311,51100.0],["2021-11-15",72.8709,72.8709,71.7512,72.1338,61000.0],["2021-11-16",72.2644,73.1135,71.9192,73.0575,75000.0],["2021-11-17",73.1414,74.4477,72.5256,73.5986,124800.0],["2021-11-18",73.8972,73.9532,72.2271,73.3374,64300.0],["2021-11-19",73.2721,74.3171,73.2721,73.6826,77600.0],["2021-11-22",74.3077,76.2485,73.1974,75.7073,89400.0],["2021-11-23",75.4927,75.9313,74.1211,74.2238,88800.0],["2021-11-24",73.9532,73.9532,72.5443,72.7682,54500.0],["2021-11-26",72.2924,72.2924,67.6365,67.7858,58200.0],["2021-11-29",68.5602,69.4279,67.5991,67.8324,66700.0],["2021-11-30",67.3006,68.1776,65.4065,66.918,113000.0],["2021-12-01",68.1123,68.5229,66.1716,66.2836,86100.0],["2021-12-02",66.5915,68.243,66.4049,66.7314,80300.0],["2021-12-03",67.1046,67.4685,64.5761,65.3785,236900.0],["2021-12-06",66.2276,69.6705,66.069,69.1573,135500.0],["2021-12-07",69.5772,70.7902,68.7468,69.1667,104700.0],["2021-12-08",69.26,69.3999,68.0937,68.3363,52000.0],["2021-12-09",67.8697,69.1107,67.3752,67.6085,73200.0],["2021-12-10",68.0284,69.1387,66.9927,67.5805,64000.0],["2021-12-13",67.2353,67.8418,66.5541,67.6551,107500.0],["2021-12-14",67.2446,67.8324,64.884,66.7128,104900.0],["2021-12-15",66.8994,68.1497,65.1173,67.1233,140000.0],["2021-12-16",67.5525,67.9724,65.6864,65.817,104600.0],["2021-12-17",66.2649,67.4965,64.996,66.7967,711100.0],["2021-12-20",65.9477,66.3769,63.3631,65.1266,173800.0],["2021-12-21",65.4158,66.6288,65.2852,66.2463,172000.0],["2021-12-22",66.125,67.7951,66.041,67.6365,140500.0],["2021-12-23",67.9071,68.5322,67.086,67.2913,77600.0],["2021-12-27",67.4592,67.7858,66.9087,67.1793,63200.0],["2021-12-28",67.2913,69.204,67.2913,68.7095,67100.0],["2021-12-29",68.8121,69.148,67.6458,68.0377,69600.0],["2021-12-30",68.3549,69.1107,67.7578,67.8977,81100.0],["2021-12-31",67.9817,68.4576,67.5992,68.271,69600.0],["2022-01-03",68.4016,69.5212,67.7298,68.9054,99500.0],["2022-01-04",69.4746,70.4449,68.8308,69.3906,97600.0],["2022-01-05",69.5492,69.9691,67.7764,67.8511,89500.0],["2022-01-06",67.6645,69.5679,67.6458,68.1963,178100.0],["2022-01-07",70.9115,71.0328,67.4219,69.2693,148200.0],["2022-01-10",69.5959,69.6425,67.1233,68.8028,107800.0],["2022-01-11",69.008,69.8011,68.3922,69.6145,66700.0],["2022-01-12",69.5679,69.9411,68.4949,68.5042,79600.0],["2022-01-13",68.5882,69.8758,68.5882,68.8961,79500.0],["2022-01-14",68.3269,68.8961,67.7858,68.5695,97000.0],["2022-01-18",68.1123,69.232,67.6645,68.5882,136500.0],["2022-01-19",68.4669,68.4669,66.4888,66.7034,158300.0],["2022-01-20",66.5821,68.019,65.0893,65.3598,100100.0],["2022-01-21",64.7907,67.6178,64.6601,65.8544,106900.0],["2022-01-24",65.1732,69.8758,65.0426,69.3533,184300.0],["2022-01-25",68.4669,68.9334,66.0969,67.8604,154800.0],["2022-01-26",68.047,69.5306,66.89,67.5245,172600.0],["2022-01-27",67.4779,68.9894,66.7221,66.7221,218800.0],["2022-01-28",66.7128,66.7128,63.727,65.4252,113900.0],["2022-01-31",65.4252,66.7408,64.8187,66.6288,216900.0],["2022-02-01",66.5355,67.1046,64.8187,66.069,110600.0],["2022-02-02",66.013,66.6008,64.9306,65.2479,111000.0],["2022-02-03",65.0146,65.901,63.7363,63.9789,83100.0],["2022-02-04",64.0069,64.0349,62.2994,63.7643,83100.0],["2022-02-07",64.0163,64.884,63.5871,64.2029,76400.0],["2022-02-08",64.1749,66.1063,64.1469,65.8544,59400.0],["2022-02-09",65.901,66.3022,65.4811,65.9943,58300.0],["2022-02-10",65.0613,66.7128,65.0613,65.3505,103600.0],["2022-02-11",65.3505,66.2836,64.7907,65.6771,86400.0],["2022-02-14",65.8836,66.644,65.3767,66.3061,122400.0],["2022-02-15",66.522,67.5734,66.3061,66.6722,81400.0],["2022-02-16",66.4093,67.1322,65.8555,67.0383,51100.0],["2022-02-17",66.3342,66.9163,65.3485,66.6159,68900.0],["2022-02-18",66.3061,67.902,66.3061,67.0101,185000.0],["2022-02-22",67.1134,67.4608,65.5926,66.2403,96700.0],["2022-02-23",66.3436,66.7942,65.3203,65.4799,74400.0],["2022-02-24",64.7759,68.4183,64.7759,68.1085,103300.0],["2022-02-25",67.9959,69.0567,67.5922,68.5873,82800.0],["2022-02-28",68.071,69.3759,67.564,68.2681,114000.0],["2022-03-01",68.3808,68.9065,66.9444,67.6016,127600.0],["2022-03-02",67.7799,70.7747,67.7799,70.7183,117900.0],["2022-03-03",70.8685,71.0938,69.9485,70.3522,73600.0],["2022-03-04",69.9861,73.7788,69.6106,73.0934,104100.0],["2022-03-07",73.2718,73.5722,70.6245,71.0845,170400.0],["2022-03-08",71.0657,71.2816,69.2444,69.4228,78400.0],["2022-03-09",70.4085,71.3191,69.8265,70.6338,60700.0],["2022-03-10",69.8734,71.5632,69.3477,71.3004,89200.0],["2022-03-11",71.46,72.1828,70.1175,70.493,85200.0],["2022-03-14",70.5493,71.5351,70.0049,71.1408,119800.0],["2022-03-15",71.5539,72.7179,70.831,72.4645,107600.0],["2022-03-16",72.8681,75.5155,72.2391,73.3751,107300.0],["2022-03-17",72.9714,74.1543,72.9714,73.9947,67600.0],["2022-03-18",74.2669,74.4171,72.9526,73.1122,293300.0],["2022-03-21",73.4502,74.6706,72.6147,73.4314,72700.0],["2022-03-22",73.4877,74.2106,73.3563,73.929,74000.0],["2022-03-23",73.5065,73.9008,72.7649,72.9808,64900.0],["2022-03-24",72.9808,74.3514,72.3612,73.9571,65400.0],["2022-03-25",73.8069,75.1682,73.8069,74.5861,53400.0],["2022-03-28",74.5016,74.5486,73.5722,74.3984,66000.0],["2022-03-29",74.2294,75.5343,74.2294,74.9428,132600.0],["2022-03-30",74.9804,75.8816,73.8069,74.342,73900.0],["2022-03-31",74.633,75.2432,73.9571,74.0416,100300.0],["2022-04-01",74.342,74.6143,73.6943,74.1824,115200.0],["2022-04-04",74.5579,75.5906,73.6379,74.7269,200000.0],["2022-04-05",74.8114,75.3183,73.1873,73.3938,109800.0],["2022-04-06",73.2249,74.68,72.502,74.3514,103500.0],["2022-04-07",74.7551,75.5437,73.7788,75.2433,178500.0],["2022-04-08",77.1865,82.8943,76.2571,82.4719,290100.0],["2022-04-11",82.2841,82.838,77.9563,78.2004,228300.0],["2022-04-12",79.4208,79.4208,76.811,77.3461,169100.0],["2022-04-13",77.5808,78.0314,76.3229,76.351,112800.0],["2022-04-14",76.3416,77.1208,75.7314,76.858,109000.0],["2022-04-18",77.0082,77.271,73.7037,74.2951,95400.0],["2022-04-19",75.7502,78.4633,74.5204,77.4963,189400.0],["2022-04-20",78.022,78.2943,76.8767,77.102,121700.0],["2022-04-21",77.1959,78.9796,76.8204,77.3273,142800.0],["2022-04-22",76.811,77.1584,75.3465,75.4216,181500.0],["2022-04-25",75.4779,75.7032,72.4926,75.5718,189600.0],["2022-04-26",74.7832,77.1584,74.2387,74.4641,211600.0],["2022-04-27",74.3045,76.3416,73.7975,74.9053,188100.0],["2022-04-28",75.1869,76.3792,74.8114,76.0506,115400.0],["2022-04-29",75.7408,76.4824,74.0886,74.5861,183500.0],["2022-05-02",74.8771,76.5857,74.0416,76.182,190700.0],["2022-05-03",75.938,76.9143,75.2151,76.1257,120900.0],["2022-05-04",76.351,77.5527,75.1118,77.2147,102900.0],["2022-05-05",76.4824,76.4824,73.3845,74.4077,90200.0],["2022-05-06",74.3514,74.3514,72.2673,73.3094,145000.0],["2022-05-09",72.5865,73.6849,72.1547,73.2624,182300.0],["2022-05-10",73.591,73.8445,70.7559,71.6853,176600.0],["2022-05-11",72.0702,72.8682,70.1832,71.413,141700.0],["2022-05-12",71.2722,73.5628,70.8591,73.1122,145800.0],["2022-05-13",73.2624,74.0322,72.0983,73.8632,104000.0],["2022-05-16",73.6098,74.4453,73.131,73.8539,94900.0],["2022-05-17",74.4171,74.7739,73.1122,74.7645,108300.0],["2022-05-18",73.8069,74.5579,71.291,72.1453,236400.0],["2022-05-19",71.6102,71.7979,68.9722,69.9392,163700.0],["2022-05-20",70.08,71.6289,69.8734,71.5351,223800.0],["2022-05-23",72.2204,72.2204,70.0142,70.662,160500.0],["2022-05-24",70.1457,71.3098,69.5636,70.7089,130200.0],["2022-05-25",70.7183,72.8869,70.6714,72.1922,127300.0],["2022-05-26",72.9714,74.4453,72.8775,73.1498,99800.0],["2022-05-27",73.3845,74.633,73.253,73.8539,72600.0],["2022-05-31",73.5816,73.8632,72.6334,73.8163,218700.0],["2022-06-01",74.1355,74.6049,72.0514,72.7461,82200.0],["2022-06-02",72.9151,74.4922,72.2485,74.3608,76500.0],["2022-06-03",73.7506,74.3514,73.3188,73.4408,69900.0],["2022-06-06",73.8914,73.8914,71.5726,72.7085,108300.0],["2022-06-07",71.9575,73.3375,71.0751,73.0371,124300.0],["2022-06-08",72.4363,72.6428,71.5538,71.6947,71500.0],["2022-06-09",71.9012,71.9575,69.7702,69.9485,72200.0],["2022-06-10",69.0942,69.0942,67.9677,68.0146,118600.0],["2022-06-13",67.3106,68.8502,67.0008,67.7424,103900.0],["2022-06-14",67.6579,68.3995,66.5595,67.8363,112700.0],["2022-06-15",68.6436,69.3853,67.9302,69.0379,119700.0],["2022-06-16",68.1367,68.8595,67.0477,67.7612,124500.0],["2022-06-17",68.4089,68.8501,67.3575,67.4701,226400.0],["2022-06-21",67.9395,69.1412,67.0008,68.4277,125500.0],["2022-06-22",67.6767,68.1367,66.0526,66.2779,118600.0],["2022-06-23",66.7191,67.2636,65.311,66.7285,174800.0],["2022-06-24",67.1416,68.8126,66.9444,67.8363,567200.0],["2022-06-27",68.3338,68.7469,67.4983,68.6155,106400.0],["2022-06-28",68.7093,69.1506,66.7848,66.8693,86000.0],["2022-06-29",67.1885,67.1885,65.8179,66.5877,72600.0],["2022-06-30",66.1746,67.2542,65.2734,67.2448,136800.0],["2022-07-01",67.1228,68.5685,66.935,68.484,92200.0],["2022-07-05",67.7236,70.1645,66.2497,68.822,147700.0],["2022-07-06",68.6248,69.5918,67.1604,67.6579,101300.0],["2022-07-07",67.9583,70.0143,67.6767,69.6012,140300.0],["2022-07-08",69.0848,70.0236,67.9395,68.2587,63200.0],["2022-07-11",68.1367,69.0285,67.8175,68.0898,98900.0],["2022-07-12",63.2738,63.762,59.2746,61.5277,528200.0],["2022-07-13",60.9456,61.6215,59.3403,61.3024,150800.0],["2022-07-14",60.9456,62.9828,60.9456,62.6918,117700.0],["2022-07-15",63.6399,63.6399,61.7999,62.1285,97900.0],["2022-07-18",62.9264,63.2738,61.0489,61.1803,115000.0],["2022-07-19",61.9032,62.7105,61.5089,61.8656,146100.0],["2022-07-20",61.2648,63.3395,61.2648,62.4571,115300.0],["2022-07-21",61.9971,62.0158,60.7954,61.6591,110800.0],["2022-07-22",62.0252,62.3162,60.9926,61.8656,97800.0],["2022-07-25",61.8938,62.0815,61.4338,61.8375,85400.0],["2022-07-26",61.3493,61.3493,60.1289,60.495,71400.0],["2022-07-27",60.955,62.5322,60.1758,62.3256,115400.0],["2022-07-28",62.4758,62.7012,61.2836,62.4571,61000.0],["2022-07-29",62.6636,62.795,62.0064,62.3162,149400.0],["2022-08-01",62.0815,63.5179,61.4995,62.2411,217600.0],["2022-08-02",62.0815,62.335,61.2085,61.8093,108600.0],["2022-08-03",62.335,62.335,61.0395,61.0958,85300.0],["2022-08-04",61.0489,61.6309,59.9505,60.0538,104700.0],["2022-08-05",59.9317,60.3917,59.4342,60.3166,252100.0],["2022-08-08",60.5607,61.5277,59.913,60.4481,186000.0],["2022-08-09",60.6452,61.0207,59.913,60.2134,173100.0],["2022-08-10",61.0113,61.3211,60.035,60.1758,135800.0],["2022-08-11",60.6546,61.3493,60.082,60.1571,111700.0],["2022-08-12",60.5351,62.2269,60.5351,62.2174,177800.0],["2022-08-15",61.7071,62.6333,60.8092,62.6144,137500.0],["2022-08-16",62.5766,64.5991,62.2741,63.8052,121500.0],["2022-08-17",63.3988,64.3156,63.3988,63.6824,181700.0],["2022-08-18",63.5973,64.5802,63.5406,64.2872,56200.0],["2022-08-19",64.1833,64.1833,62.5955,62.6711,137700.0],["2022-08-22",62.4726,62.4726,61.5086,62.1607,80200.0],["2022-08-23",62.0378,62.5482,61.2061,61.4046,81800.0],["2022-08-24",61.4046,61.811,60.5351,61.2628,73900.0],["2022-08-25",61.2345,62.6238,61.0644,62.5482,71200.0],["2022-08-26",62.397,62.7372,60.8092,61.0266,82300.0],["2022-08-29",60.7903,62.0,59.9964,60.8092,100700.0],["2022-08-30",60.8281,60.8281,60.1665,60.365,169200.0],["2022-08-31",60.6107,60.8281,59.7979,59.7979,169700.0],["2022-09-01",59.3253,60.3083,59.0418,59.2497,127600.0],["2022-09-02",59.8452,60.0531,57.8132,58.2952,86000.0],["2022-09-06",58.7394,59.675,58.4936,59.0891,158100.0],["2022-09-07",58.9756,60.4784,58.6638,60.0531,99200.0],["2022-09-08",59.5522,59.7412,58.6732,59.0324,75400.0],["2022-09-09",59.3348,59.883,59.0418,59.6656,116900.0],["2022-09-12",59.9586,60.7714,59.675,60.3366,110200.0],["2022-09-13",59.401,59.675,57.4918,57.9455,179600.0],["2022-09-14",57.8982,59.4388,57.6903,58.4558,129500.0],["2022-09-15",58.1628,59.0229,57.7753,58.0022,88600.0],["2022-09-16",57.936,58.9189,57.3973,58.815,290900.0],["2022-09-19",58.2763,58.7677,57.5107,58.2857,82300.0],["2022-09-20",58.0022,58.0022,57.2461,57.9455,63100.0],["2022-09-21",57.9455,58.9567,57.4256,57.6052,78500.0],["2022-09-22",57.7753,57.7753,56.783,57.1138,72200.0],["2022-09-23",56.7641,56.8586,55.0723,55.3747,86800.0],["2022-09-26",55.2235,56.2253,55.2235,55.5543,100200.0],["2022-09-27",55.8567,56.4049,54.2784,54.8549,116200.0],["2022-09-28",55.1195,55.8662,54.2217,55.2613,178800.0],["2022-09-29",55.0912,55.5827,54.25,55.4409,91700.0],["2022-09-30",55.2141,55.8,54.3256,54.4296,134000.0],["2022-10-03",55.0061,56.2442,54.8644,56.0174,106400.0],["2022-10-04",56.5467,57.9455,56.1119,57.3217,112100.0],["2022-10-05",56.7641,57.2933,56.4805,56.8208,77100.0],["2022-10-06",56.783,57.2461,55.9702,56.5183,119400.0],["2022-10-07",56.1214,56.1214,54.5336,54.9494,147300.0],["2022-10-10",54.9211,55.6205,54.4958,54.9778,95500.0],["2022-10-11",54.9494,55.5354,54.3162,55.0534,121500.0],["2022-10-12",55.0912,55.233,54.0894,54.354,77500.0],["2022-10-13",53.6641,55.904,53.201,55.6299,102900.0],["2022-10-14",56.008,56.008,55.0345,55.3275,77700.0],["2022-10-17",56.1025,56.9625,56.093,56.5656,93000.0],["2022-10-18",57.4067,58.0305,57.0949,57.454,80900.0],["2022-10-19",57.265,57.8226,56.6223,57.5107,67000.0],["2022-10-20",57.4918,58.0494,56.3671,56.972,89600.0],["2022-10-21",57.3028,59.3631,57.2933,58.9662,94200.0],["2022-10-24",59.0891,60.0058,58.7299,59.6089,86600.0],["2022-10-25",59.7223,60.5635,59.5049,59.5994,84600.0],["2022-10-26",59.779,60.4973,59.2214,59.5427,82800.0],["2022-10-27",59.7601,61.0455,59.5427,59.6656,72900.0],["2022-10-28",60.0909,60.9604,59.7034,60.6769,84000.0],["2022-10-31",60.3083,61.0738,60.0625,60.4595,116000.0],["2022-11-01",63.5973,65.497,60.4595,64.6747,131600.0],["2022-11-02",64.1738,65.1473,62.7089,63.3043,117100.0],["2022-11-03",62.6427,63.9092,62.2458,63.758,75800.0],["2022-11-04",64.3817,65.9412,64.0415,65.8939,87000.0],["2022-11-07",66.0074,67.8882,65.4497,67.6235,112100.0],["2022-11-08",67.718,68.975,67.34,67.8125,101800.0],["2022-11-09",67.425,68.6537,64.7787,65.5064,99800.0],["2022-11-10",67.2644,68.5214,66.3003,67.9448,106800.0],["2022-11-11",68.0205,68.994,66.8013,68.1906,103200.0],["2022-11-14",68.3135,68.8427,66.9147,66.9336,88100.0],["2022-11-15",67.9638,69.7122,67.5952,67.907,87400.0],["2022-11-16",67.425,68.0016,66.8013,66.9525,76400.0],["2022-11-17",66.2625,67.0753,66.2625,67.0564,57800.0],["2022-11-18",68.3702,68.3702,66.9336,67.0659,169300.0],["2022-11-21",66.8296,67.6424,66.2342,67.4817,99900.0],["2022-11-22",67.8881,68.7671,67.7086,68.5875,71800.0],["2022-11-23",68.6253,69.2113,67.9827,68.1717,54300.0],["2022-11-25",67.7275,68.994,66.4799,68.0583,27000.0],["2022-11-28",67.907,69.1735,67.1793,68.0772,70100.0],["2022-11-29",67.0092,67.7842,65.4781,65.8183,108900.0],["2022-11-30",65.6955,67.34,64.807,67.1415,150400.0],["2022-12-01",67.4534,67.4534,65.1662,65.6482,123200.0],["2022-12-02",65.1757,66.3193,64.7125,66.1586,89500.0],["2022-12-05",65.8372,65.8845,64.2967,65.0055,98100.0],["2022-12-06",65.2607,65.5159,63.3232,64.0321,78100.0],["2022-12-07",64.2778,64.3156,62.8601,62.8601,76400.0],["2022-12-08",62.9357,63.2949,62.1418,62.7561,73900.0],["2022-12-09",62.6994,63.1342,62.2269,62.2458,48700.0],["2022-12-12",61.5558,62.3781,60.2421,60.3744,122600.0],["2022-12-13",61.8299,63.6068,61.4897,62.4064,150100.0],["2022-12-14",62.3119,63.1342,61.1022,61.8488,140500.0],["2022-12-15",61.3857,61.6881,58.8528,59.2119,117300.0],["2022-12-16",59.1269,59.4199,57.747,58.04,340500.0],["2022-12-19",58.3897,58.8906,57.1327,57.5863,127900.0],["2022-12-20",57.7092,57.9738,56.9531,57.8699,118500.0],["2022-12-21",58.4275,59.6845,57.7659,59.59,96300.0],["2022-12-22",59.1269,59.1269,58.1345,58.711,88700.0],["2022-12-23",58.7583,59.5144,58.3235,59.4293,56000.0],["2022-12-27",59.6845,59.8924,58.9189,59.3915,62500.0],["2022-12-28",59.5994,59.7223,57.8415,57.8415,91900.0],["2022-12-29",58.3424,59.1836,57.9644,58.4369,81000.0],["2022-12-30",58.1345,58.5503,57.1043,57.4445,178500.0],["2023-01-03",58.0305,58.4747,57.4162,58.1628,103000.0],["2023-01-04",58.6921,58.8811,57.454,57.8131,97100.0],["2023-01-05",57.558,57.6903,56.7168,57.1799,81900.0],["2023-01-06",57.8415,59.5994,57.8415,59.1363,85500.0],["2023-01-09",59.1363,60.743,59.0418,59.6656,144800.0],["2023-01-10",65.0244,65.0244,61.6692,64.0887,157900.0],["2023-01-11",64.1833,65.4875,64.051,65.3363,156000.0],["2023-01-12",65.9696,68.115,65.5159,66.7256,156400.0],["2023-01-13",66.3287,66.9241,65.4214,65.979,97200.0],["2023-01-17",65.7616,67.3116,65.7616,66.7824,139900.0],["2023-01-18",66.7351,67.7086,64.3817,64.3817,127000.0],["2023-01-19",64.2683,65.2229,64.1644,64.3345,135500.0],["2023-01-20",64.807,65.9317,64.0415,65.8372,123500.0],["2023-01-23",65.8467,67.7653,65.3741,67.5007,112100.0],["2023-01-24",67.1321,67.9638,66.3382,66.7446,75300.0],["2023-01-25",66.0641,66.5744,65.4119,66.565,71900.0],["2023-01-26",66.7729,67.1226,66.168,67.0753,64000.0],["2023-01-27",66.6878,68.0677,66.6878,67.9448,65200.0],["2023-01-30",67.4723,68.7293,67.4629,68.5308,85500.0],["2023-01-31",68.4269,70.3077,68.4269,70.2321,136700.0],["2023-02-01",70.1754,71.6214,69.4193,70.7613,91500.0],["2023-02-02",71.0071,71.7537,70.2793,70.8842,166700.0],["2023-02-03",70.2321,71.1961,70.2321,70.6385,124600.0],["2023-02-06",70.5912,71.4229,69.6177,70.1659,87100.0],["2023-02-07",69.7122,70.8936,68.8522,70.3171,154900.0],["2023-02-08",69.6461,69.9107,68.8805,69.5327,64800.0],["2023-02-09",69.8729,70.0147,68.3135,68.8049,84500.0],["2023-02-10",68.408,69.1641,67.9732,68.3324,97700.0],["2023-02-13",68.2946,69.5421,67.9732,69.2775,76900.0],["2023-02-14",68.9467,69.4382,68.0205,68.8049,79300.0],["2023-02-15",68.2152,69.68,67.6731,69.68,68300.0],["2023-02-16",68.7574,69.5373,68.0821,68.8049,75500.0],["2023-02-17",68.9952,69.68,68.7383,69.4517,75800.0],["2023-02-21",68.6623,69.7846,68.6623,68.9951,95700.0],["2023-02-22",68.9952,69.9082,68.4911,68.7003,154500.0],["2023-02-23",68.7859,69.1283,67.5019,67.8253,75700.0],["2023-02-24",67.0073,67.5399,66.5983,67.3972,85400.0],["2023-02-27",67.8062,68.0821,66.798,66.9883,61900.0],["2023-02-28",66.817,67.5875,66.313,66.313,147300.0],["2023-03-01",66.2083,67.4353,66.1418,66.5603,126400.0],["2023-03-02",66.2939,67.3116,65.8564,67.2926,105800.0],["2023-03-03",67.3402,68.0535,66.2273,67.8062,83700.0],["2023-03-06",67.7206,67.9204,65.7042,66.37,109200.0],["2023-03-07",66.2083,66.389,65.1526,65.5045,69100.0],["2023-03-08",65.2477,66.2178,65.0194,66.0657,78300.0],["2023-03-09",66.4081,66.4081,65.2857,65.4855,82300.0],["2023-03-10",65.105,65.124,63.2883,64.3346,84300.0],["2023-03-13",63.6403,65.048,63.6403,64.4868,85600.0],["2023-03-14",65.6472,66.5602,64.677,65.4379,95800.0],["2023-03-15",64.3061,65.1431,63.7829,64.9909,104100.0],["2023-03-16",64.3631,66.4842,63.9637,66.351,104800.0],["2023-03-17",66.2083,66.2083,64.5438,65.105,340700.0],["2023-03-20",65.6091,66.9883,64.8577,65.7993,110500.0],["2023-03-21",66.5983,67.4353,65.6376,66.5507,104100.0],["2023-03-22",66.389,67.1404,65.3618,65.3904,82700.0],["2023-03-23",65.6757,66.313,64.6485,65.0479,77600.0],["2023-03-24",64.7151,66.1418,64.4297,66.1418,66200.0],["2023-03-27",66.7124,66.7315,65.7613,66.2083,63200.0],["2023-03-28",66.0181,67.1309,66.0181,66.7219,68000.0],["2023-03-29",67.188,67.188,65.7708,65.904,61900.0],["2023-03-30",66.1988,67.1214,66.1988,66.5127,64700.0],["2023-03-31",66.8171,68.3674,66.8171,67.9869,152100.0],["2023-04-03",67.8348,68.5386,67.4828,68.4245,92700.0],["2023-04-04",68.3769,68.3769,66.4461,66.9122,75000.0],["2023-04-05",66.798,66.798,65.5616,66.5317,77800.0],["2023-04-06",66.5127,66.9122,66.2749,66.7219,61000.0],["2023-04-10",66.7314,67.6065,66.2844,67.2546,206900.0],["2023-04-11",70.4504,75.6626,70.3553,75.1109,348500.0],["2023-04-12",74.9873,75.1395,72.7806,73.1706,137500.0],["2023-04-13",73.5225,74.1883,72.7236,73.2372,188500.0],["2023-04-14",73.1326,73.494,72.2195,72.619,128100.0],["2023-04-17",72.7521,74.7019,72.7521,74.3976,135100.0],["2023-04-18",74.312,75.0919,72.4953,73.1421,200500.0],["2023-04-19",72.7236,72.9804,72.0483,72.248,166600.0],["2023-04-20",72.0007,72.619,71.7249,71.9912,149400.0],["2023-04-21",71.9532,72.2671,71.0116,71.2398,124900.0],["2023-04-24",71.1542,71.7915,71.1257,71.7915,134700.0],["2023-04-25",71.2969,71.4776,70.6977,70.7262,155800.0],["2023-04-26",70.3933,70.3933,69.5278,70.0699,99900.0],["2023-04-27",70.0414,70.8974,70.0129,70.7262,147100.0],["2023-04-28",70.6026,71.1923,69.8512,70.0794,81900.0],["2023-05-01",69.8226,70.6786,68.6908,68.7478,115700.0],["2023-05-02",68.8144,69.1568,67.3972,68.2247,182700.0],["2023-05-03",68.434,69.4137,66.9312,67.7492,136100.0],["2023-05-04",67.4828,67.8443,66.6554,67.6921,81500.0],["2023-05-05",68.5101,69.3851,68.4625,68.5481,78300.0],["2023-05-08",68.415,68.6527,67.6731,67.7682,105000.0],["2023-05-09",67.2926,67.4543,66.8551,67.0548,252200.0],["2023-05-10",67.597,68.3484,66.6268,68.1296,110400.0],["2023-05-11",67.8157,68.1677,67.5114,67.7777,73500.0],["2023-05-12",67.9489,67.9489,67.1785,67.5304,63800.0],["2023-05-15",67.8443,68.0345,66.9883,67.4353,89600.0],["2023-05-16",67.0739,68.2152,66.9312,67.5494,119700.0],["2023-05-17",68.0535,68.9191,67.0929,68.7574,194800.0],["2023-05-18",68.491,69.2805,68.1582,68.9381,110900.0],["2023-05-19",69.328,69.4802,68.1201,69.1759,118900.0],["2023-05-22",69.4041,70.127,68.9,70.127,76100.0],["2023-05-23",70.1175,71.1447,69.5088,70.3838,198400.0],["2023-05-24",70.4123,70.4314,69.7751,70.1841,101600.0],["2023-05-25",70.0604,70.1936,67.9204,69.1664,79000.0],["2023-05-26",69.0047,70.2221,68.0535,70.2031,72700.0],["2023-05-30",70.2221,70.2221,69.3661,69.9273,75500.0],["2023-05-31",69.8607,70.2506,68.7669,68.9381,133200.0],["2023-06-01",68.5481,69.5278,67.9679,68.3579,90800.0],["2023-06-02",68.9666,70.2126,68.2342,69.8131,472700.0],["2023-06-05",69.2424,69.2995,65.7042,67.6826,139700.0],["2023-06-06",67.3212,69.8987,66.7029,69.7846,136400.0],["2023-06-07",69.8512,72.0102,69.8512,71.4396,127100.0],["2023-06-08",71.392,72.3812,70.4884,71.6964,169800.0],["2023-06-09",71.6013,71.7154,70.6216,70.8213,91600.0],["2023-06-12",71.0401,71.4966,70.9164,71.2398,88000.0],["2023-06-13",71.3254,72.5334,70.945,72.1624,129600.0],["2023-06-14",72.5904,72.7331,71.5537,71.8676,120600.0],["2023-06-15",71.9056,72.2956,71.1637,72.0768,241800.0],["2023-06-16",72.619,72.6285,70.9545,71.3254,376300.0],["2023-06-20",71.1447,71.5347,70.8023,70.983,89800.0],["2023-06-21",70.9545,72.7997,70.517,72.191,143100.0],["2023-06-22",72.2385,72.3146,71.3349,71.7915,116100.0],["2023-06-23",71.2969,72.676,70.3838,70.4694,260200.0],["2023-06-26",70.4694,71.0591,69.8702,69.8987,146900.0],["2023-06-27",70.1746,71.0401,70.0129,70.1936,116000.0],["2023-06-28",70.0414,70.2411,69.5088,69.9653,85400.0],["2023-06-29",69.9273,71.0876,69.6229,71.0116,135400.0],["2023-06-30",71.2493,71.763,70.3648,70.4409,112400.0],["2023-07-03",70.4409,71.1542,70.4409,70.574,59100.0],["2023-07-05",70.4504,71.2018,69.6039,71.1542,141300.0],["2023-07-06",70.536,71.9437,70.536,71.6108,110600.0],["2023-07-07",71.9341,72.0007,71.1732,71.801,118500.0],["2023-07-10",72.1624,73.4274,72.1624,73.1326,259100.0],["2023-07-11",72.2861,77.9929,71.9817,73.4179,382000.0],["2023-07-12",74.2834,74.4547,72.3336,72.9614,225300.0],["2023-07-13",72.8187,73.6081,72.4287,72.6665,188300.0],["2023-07-14",72.4668,72.657,71.2588,72.3717,113300.0],["2023-07-17",72.1529,75.1109,72.1529,74.369,136400.0],["2023-07-18",74.6449,75.6245,74.0171,74.6068,114800.0],["2023-07-19",74.6068,74.8446,73.5986,73.9981,163500.0],["2023-07-20",74.2834,75.0063,73.6937,74.9778,109400.0],["2023-07-21",75.4343,75.7862,74.6259,74.7685,97800.0],["2023-07-24",74.5973,75.3772,74.4832,74.8351,110700.0],["2023-07-25",74.5878,75.596,74.5022,75.4058,160500.0],["2023-07-26",75.3202,75.7577,75.0539,75.3487,124500.0],["2023-07-27",75.6816,75.8433,74.2454,74.3976,130100.0],["2023-07-28",74.6829,75.2346,74.2074,74.6163,78300.0],["2023-07-31",74.5022,74.8351,73.6842,73.9315,105500.0],["2023-08-01",73.8745,74.3881,73.3894,73.941,99900.0],["2023-08-02",73.2847,74.369,73.0755,74.3025,82700.0],["2023-08-03",74.0742,74.7875,73.7889,74.5973,82300.0],["2023-08-04",74.6068,74.9778,73.7413,74.0457,68100.0],["2023-08-07",73.9981,74.5688,73.6557,74.3881,249900.0],["2023-08-08",73.7223,73.7223,72.9233,73.6462,69200.0],["2023-08-09",73.5511,74.1883,72.9709,73.4369,131700.0],["2023-08-10",73.475,74.0266,72.9899,73.3894,118400.0],["2023-08-11",73.066,73.6842,73.047,73.5891,131700.0],["2023-08-14",73.4169,73.7326,73.1298,73.6465,158400.0],["2023-08-15",73.5508,73.6944,72.7854,73.4265,93300.0],["2023-08-16",73.5987,74.3259,72.7375,72.7471,114100.0],["2023-08-17",73.0533,73.3021,72.4888,72.8332,121300.0],["2023-08-18",72.9289,74.4981,72.6993,74.4503,208500.0],["2023-08-21",74.3929,75.8664,74.3929,75.6272,137400.0],["2023-08-22",75.4932,75.8951,74.6512,75.12,116000.0],["2023-08-23",75.12,76.9476,75.0052,76.4691,140900.0],["2023-08-24",76.0194,76.4309,74.8713,75.1009,135300.0],["2023-08-25",75.3879,75.8281,74.9095,75.6654,86800.0],["2023-08-28",75.7228,77.0145,75.7228,76.1917,141500.0],["2023-08-29",76.3065,77.3686,76.029,77.3016,146100.0],["2023-08-30",77.1868,79.0621,77.1868,78.7081,308100.0],["2023-08-31",78.4593,78.8325,75.9812,76.0481,134400.0],["2023-09-01",76.2299,77.8948,74.2876,74.412,133500.0],["2023-09-05",74.1632,75.321,71.5607,72.4218,133000.0],["2023-09-06",72.2304,72.7758,71.6276,72.4026,119500.0],["2023-09-07",72.4314,72.7854,71.4171,71.465,108500.0],["2023-09-08",71.3406,71.5032,70.7474,71.2736,104100.0],["2023-09-11",71.331,72.5558,71.2066,72.4505,100800.0],["2023-09-12",72.2974,73.7135,72.2974,73.6083,112300.0],["2023-09-13",73.991,74.6033,73.216,74.4311,201300.0],["2023-09-14",74.6512,75.4071,74.2398,74.345,164300.0],["2023-09-15",74.5268,74.5268,73.7901,74.1249,375400.0],["2023-09-18",74.2589,74.6512,73.857,74.2015,102400.0],["2023-09-19",74.1536,74.8043,73.857,73.8953,103600.0],["2023-09-20",74.0675,74.8521,73.7901,73.7996,92500.0],["2023-09-21",73.369,73.4073,71.7712,71.9625,150700.0],["2023-09-22",71.8668,72.5749,71.2736,71.331,113700.0],["2023-09-25",71.0822,71.9434,71.0153,71.264,144100.0],["2023-09-26",70.9961,71.5607,70.3551,70.4699,136300.0],["2023-09-27",70.6038,71.685,70.5656,71.1492,143700.0],["2023-09-28",71.4171,72.527,71.2066,71.4458,305100.0],["2023-09-29",71.7329,72.9289,70.9004,71.2162,219700.0],["2023-10-02",71.0727,71.9147,70.6995,71.4363,320800.0],["2023-10-03",71.2162,71.5989,70.5656,70.9961,248200.0],["2023-10-04",70.8143,72.0008,70.4699,71.1875,924500.0],["2023-10-05",71.3597,72.0773,70.5177,71.2545,587600.0],["2023-10-06",71.2066,71.4937,69.5705,70.9961,425900.0],["2023-10-09",70.7091,71.8956,70.5273,71.6659,543700.0],["2023-10-10",71.8094,72.594,71.4363,71.6085,302300.0],["2023-10-11",71.752,72.4505,71.0918,71.3884,312700.0],["2023-10-12",71.6181,72.106,70.3264,70.5656,399800.0],["2023-10-13",70.8048,70.9196,69.3887,69.5705,199700.0],["2023-10-16",70.001,71.0535,69.2643,69.3982,391900.0],["2023-10-17",69.1973,70.556,69.0346,70.3359,374300.0],["2023-10-18",70.269,70.4986,69.714,69.8671,264800.0],["2023-10-19",70.0011,70.5847,69.4939,69.8671,274700.0],["2023-10-20",69.8479,69.934,68.5754,68.6902,250100.0],["2023-10-23",68.8624,69.1495,68.2309,68.4223,145100.0],["2023-10-24",68.8528,69.6853,68.6615,69.092,309000.0],["2023-10-25",68.6806,69.5992,68.5275,69.3791,309500.0],["2023-10-26",69.4269,70.135,69.2547,69.5418,229000.0],["2023-10-27",69.5992,69.9532,68.451,69.0538,207800.0],["2023-10-30",69.6183,69.6853,68.4318,68.5754,169200.0],["2023-10-31",65.1021,65.5231,59.2655,59.7918,992500.0],["2023-11-01",60.0884,61.6863,59.1507,61.2844,378800.0],["2023-11-02",61.6289,63.6286,61.6289,63.6286,308100.0],["2023-11-03",64.4706,64.4706,63.1789,63.9348,176400.0],["2023-11-06",63.7625,64.7959,63.6956,64.7863,197500.0],["2023-11-07",64.8725,64.8725,64.0783,64.4993,141700.0],["2023-11-08",64.7385,64.7385,63.9061,64.5185,143500.0],["2023-11-09",65.0064,65.0064,62.6527,62.7866,230300.0],["2023-11-10",62.8919,63.2459,62.2412,62.7196,234400.0],["2023-11-13",62.3656,63.4085,62.136,62.9206,93200.0],["2023-11-14",64.2123,65.8006,64.2123,65.7336,151900.0],["2023-11-15",65.6379,66.987,65.3317,65.7814,198900.0],["2023-11-16",65.3222,65.7432,64.241,64.4706,263400.0],["2023-11-17",64.9299,64.9682,64.241,64.3558,257200.0],["2023-11-20",64.1931,64.7959,64.0879,64.7098,132800.0],["2023-11-21",64.5854,64.5854,63.9061,64.2027,105900.0],["2023-11-22",64.6428,65.0638,64.2888,64.6524,71400.0],["2023-11-24",64.5759,65.0734,64.461,64.9012,37700.0],["2023-11-27",64.9969,65.2456,64.662,64.9395,75800.0],["2023-11-28",64.7577,65.5327,64.6046,65.3317,91500.0],["2023-11-29",65.571,66.2599,64.6811,64.6907,124900.0],["2023-11-30",65.0638,65.8293,64.0592,64.4802,175400.0],["2023-12-01",64.8916,66.7861,64.5663,66.5852,169800.0],["2023-12-04",66.1546,67.7142,66.1546,66.9201,179800.0],["2023-12-05",66.6522,66.9392,66.1833,66.8627,122000.0],["2023-12-06",67.3028,67.3028,65.7432,66.0876,117100.0],["2023-12-07",66.3938,67.121,65.8963,67.0445,173900.0],["2023-12-08",66.767,67.5324,66.7096,67.2167,142400.0],["2023-12-11",67.5324,68.03,67.2358,67.7525,236700.0],["2023-12-12",68.0109,68.6136,67.4176,68.3744,207200.0],["2023-12-13",68.2979,70.8048,68.1448,70.6804,212400.0],["2023-12-14",71.1779,71.752,70.1541,70.4507,312200.0],["2023-12-15",70.9579,71.7903,70.4412,71.0057,751800.0],["2023-12-18",71.0822,71.1396,70.135,70.5273,173800.0],["2023-12-19",71.0057,71.752,71.0057,71.2927,200500.0],["2023-12-20",71.0727,72.0391,70.6134,70.69,196600.0],["2023-12-21",71.2928,71.8286,70.8622,71.819,134200.0],["2023-12-22",71.7616,72.8141,71.7616,72.4505,91300.0],["2023-12-26",72.8237,73.503,72.5845,73.216,64400.0],["2023-12-27",73.503,73.5891,72.8237,73.0055,80500.0],["2023-12-28",72.8811,73.0342,72.4696,73.0342,77400.0],["2023-12-29",73.1298,73.1872,72.1922,72.5079,103900.0],["2024-01-02",71.9625,72.6706,71.6085,72.0965,134100.0],["2024-01-03",71.9051,72.2783,70.6134,70.6804,191900.0],["2024-01-04",70.7282,70.7282,69.3026,69.9532,186800.0],["2024-01-05",69.5226,70.3646,69.0346,69.7044,147200.0],["2024-01-08",69.8192,70.2881,69.2547,70.0584,112000.0],["2024-01-09",69.9628,70.2115,69.1782,69.7905,189100.0],["2024-01-10",78.4593,80.0955,72.5175,73.216,433700.0],["2024-01-11",73.1585,74.1249,71.5511,72.1348,237200.0],["2024-01-12",73.0246,73.6752,72.1539,73.6752,183400.0],["2024-01-16",73.3977,74.4694,73.1203,73.5413,200800.0],["2024-01-17",72.8619,73.7422,72.2304,72.795,121400.0],["2024-01-18",72.9863,73.4265,72.795,73.2447,101900.0],["2024-01-19",73.7805,74.1058,72.6514,73.8092,111900.0],["2024-01-22",74.211,75.7515,73.8283,74.2589,98700.0],["2024-01-23",74.6608,75.0722,72.9672,73.1394,101400.0],["2024-01-24",73.9144,73.9144,71.6468,72.0104,91100.0],["2024-01-25",72.6993,73.149,72.0678,72.9767,214900.0],["2024-01-26",73.015,73.2542,72.2113,72.5653,95500.0],["2024-01-29",72.4983,74.7756,72.4983,74.5172,208100.0],["2024-01-30",74.1728,74.8043,73.7901,74.5842,89400.0],["2024-01-31",74.6129,75.0531,72.4601,72.7375,139300.0],["2024-02-01",73.0629,73.7326,72.728,73.7135,117700.0],["2024-02-02",74.2685,74.4311,72.8524,73.5508,168600.0],["2024-02-05",72.7662,73.082,71.7137,71.8764,173100.0],["2024-02-06",71.7233,73.5508,71.5128,73.4743,94600.0],["2024-02-07",73.2925,74.4215,73.1107,74.0771,275000.0],["2024-02-08",74.211,75.0722,74.211,74.9191,151300.0],["2024-02-09",74.8808,75.6654,74.4885,75.4549,159800.0],["2024-02-12",75.3401,77.7417,75.3401,77.225,168500.0],["2024-02-13",75.6271,76.2299,74.5077,75.5984,343900.0],["2024-02-14",76.2539,77.6901,75.4442,77.1696,233400.0],["2024-02-15",77.3624,78.7504,77.3045,78.3552,107300.0],["2024-02-16",77.9985,78.2299,77.2949,77.3431,105200.0],["2024-02-20",76.9768,78.0467,76.8997,77.1889,181000.0],["2024-02-21",77.3045,78.2684,77.0828,78.2106,100000.0],["2024-02-22",77.854,79.2227,77.7094,79.0974,196500.0],["2024-02-23",79.0106,80.5529,78.8853,79.5697,90600.0],["2024-02-26",79.1841,79.8974,79.1841,79.7528,79300.0],["2024-02-27",80.2733,80.9288,80.1577,80.7746,128500.0],["2024-02-28",80.5914,81.8445,80.3119,80.7649,129300.0],["2024-02-29",81.6421,81.8638,80.7167,81.1023,189400.0],["2024-03-01",81.1794,81.3047,80.5336,80.7071,74800.0],["2024-03-04",80.495,81.5842,80.495,81.0637,96500.0],["2024-03-05",80.736,81.4975,79.589,79.7914,85500.0],["2024-03-06",80.4758,80.9963,79.8781,80.0998,89600.0],["2024-03-07",80.6107,81.6517,80.2155,80.9481,149700.0],["2024-03-08",81.3722,81.3722,79.695,79.9071,85900.0],["2024-03-11",79.7818,80.5047,79.1552,80.2541,107800.0],["2024-03-12",80.1384,80.6878,79.4155,79.8589,58400.0],["2024-03-13",79.5215,80.0709,79.0203,79.4733,85100.0],["2024-03-14",79.4733,79.4733,77.6612,78.307,107700.0],["2024-03-15",77.9407,78.7697,77.3335,77.7576,286200.0],["2024-03-18",77.7576,78.307,77.3142,77.3238,104700.0],["2024-03-19",77.3238,78.1046,77.3045,77.7768,101600.0],["2024-03-20",77.5262,78.9046,77.3624,78.5576,80600.0],["2024-03-21",78.6733,80.3215,78.6733,79.7528,120900.0],["2024-03-22",80.0227,80.0227,78.3648,78.5094,62500.0],["2024-03-25",78.7986,79.4348,78.2877,78.8275,92400.0],["2024-03-26",79.1263,79.6565,78.4901,78.8082,162800.0],["2024-03-27",79.454,80.5625,79.454,80.283,128400.0],["2024-03-28",80.5721,81.2662,80.4565,80.9673,137100.0],["2024-04-01",81.2854,81.2854,80.2637,80.6493,151200.0],["2024-04-02",79.83,79.9456,78.066,78.8468,176600.0],["2024-04-03",78.7215,79.3962,78.066,78.4034,124600.0],["2024-04-04",78.7986,79.7046,77.9793,79.3866,167700.0],["2024-04-05",79.242,80.1577,79.0299,79.9456,121100.0],["2024-04-08",80.1191,80.8035,79.936,80.5143,172700.0],["2024-04-09",80.9673,80.9673,79.454,80.0902,243200.0],["2024-04-10",82.2879,83.7627,75.4153,77.6226,488500.0],["2024-04-11",77.5744,77.6419,76.3599,77.1792,329800.0],["2024-04-12",76.784,77.1985,75.8491,76.5816,184800.0],["2024-04-15",77.2082,77.6708,76.5238,76.8322,178300.0],["2024-04-16",76.3696,76.8226,75.049,75.3767,181300.0],["2024-04-17",76.1575,77.8058,76.1575,76.5238,185100.0],["2024-04-18",77.0216,78.8764,76.7776,78.5055,215200.0],["2024-04-19",78.2126,80.9655,78.2126,80.8776,281800.0],["2024-04-22",80.6726,81.0338,78.935,78.9838,242400.0],["2024-04-23",79.2864,80.5262,79.2864,79.6378,174400.0],["2024-04-24",79.0814,79.8429,78.7886,78.9838,176000.0],["2024-04-25",78.4566,78.7105,78.0369,78.2614,152400.0],["2024-04-26",78.3005,79.5988,78.3005,79.55,182100.0],["2024-04-29",79.5695,80.8874,79.55,80.0186,137100.0],["2024-04-30",79.4328,79.6964,78.4469,78.6714,220100.0],["2024-05-01",78.359,81.2388,78.359,79.6086,145500.0],["2024-05-02",80.0185,80.5164,79.6574,80.0674,106300.0],["2024-05-03",80.6043,80.8386,79.6671,80.4969,94300.0],["2024-05-06",80.5945,81.5512,80.5945,81.1607,89200.0],["2024-05-07",81.2681,83.0252,81.2681,82.7031,109900.0],["2024-05-08",82.2443,83.8257,82.0295,83.7183,166700.0],["2024-05-09",83.7281,84.1381,82.7421,83.3669,103600.0],["2024-05-10",83.1424,83.3571,82.6152,82.869,81800.0],["2024-05-13",83.5621,84.0014,82.7129,82.8202,97200.0],["2024-05-14",83.6988,84.099,83.3083,83.9721,127000.0],["2024-05-15",84.1479,84.3138,82.9569,84.0112,96400.0],["2024-05-16",84.1869,85.8952,84.0112,85.1631,112700.0],["2024-05-17",85.2607,85.6121,84.7531,85.085,86200.0],["2024-05-20",84.9483,84.9483,83.445,83.4938,115400.0],["2024-05-21",83.5621,83.9819,82.625,83.484,94300.0],["2024-05-22",83.0252,83.4645,81.8343,82.5567,139300.0],["2024-05-23",82.5567,82.5567,80.8386,81.1998,114800.0],["2024-05-24",81.2583,81.9124,80.7214,81.805,170200.0],["2024-05-28",81.7952,81.7952,79.9014,81.0143,134200.0],["2024-05-29",80.3797,81.7269,80.0674,80.1455,84800.0],["2024-05-30",80.6433,81.2876,79.8233,81.1412,92400.0],["2024-05-31",81.2681,82.2052,79.999,82.1467,121600.0],["2024-06-03",82.6836,83.445,81.6488,81.9026,110700.0],["2024-06-04",81.3462,82.3321,80.3407,81.024,76700.0],["2024-06-05",81.3755,81.8831,80.5164,81.8245,91500.0],["2024-06-06",81.5512,81.9026,80.8776,81.434,62000.0],["2024-06-07",80.78,81.3071,80.2236,80.2528,66400.0],["2024-06-10",79.5793,80.1943,78.6909,80.1747,106400.0],["2024-06-11",79.6671,79.7647,78.4957,79.7452,115600.0],["2024-06-12",81.1705,81.8343,80.409,80.5067,107400.0],["2024-06-13",80.0186,80.0186,76.8264,77.3633,198700.0],["2024-06-14",76.5824,77.4805,75.6647,76.8752,214400.0],["2024-06-17",76.5433,77.8026,75.9185,77.5976,129000.0],["2024-06-18",77.5585,78.3883,76.9924,77.5,109000.0],["2024-06-20",77.3145,79.2376,77.3047,78.2126,144300.0],["2024-06-21",77.8905,80.2626,77.8905,78.4859,587800.0],["2024-06-24",78.6519,80.7312,78.1931,78.9545,168200.0],["2024-06-25",78.7593,79.1693,77.6659,78.9447,117300.0],["2024-06-26",78.5836,79.0521,77.2657,78.7105,127100.0],["2024-06-27",78.7593,78.8178,77.9978,78.3883,135100.0],["2024-06-28",78.7983,79.3645,78.3102,79.2669,270000.0],["2024-07-01",79.3059,79.3059,77.2755,77.4121,126400.0],["2024-07-02",77.5585,78.0564,77.0216,77.7538,107500.0],["2024-07-03",77.7733,78.3883,76.9826,77.5,70900.0],["2024-07-05",77.3047,77.6659,76.1919,77.4024,115300.0],["2024-07-08",78.0369,78.2907,76.9826,77.0802,182200.0],["2024-07-09",76.8752,77.5195,76.309,76.3578,141600.0],["2024-07-10",76.3676,76.6897,75.8795,76.4359,253900.0],["2024-07-11",80.1552,80.5945,75.8014,78.32,387400.0],["2024-07-12",78.8471,81.6,78.5933,81.2778,267900.0],["2024-07-15",81.6293,84.3821,80.1064,82.3419,359400.0],["2024-07-16",82.9764,86.8714,81.8245,86.5395,277400.0],["2024-07-17",86.1979,88.6286,86.1979,88.4138,221600.0],["2024-07-18",87.6622,89.1069,86.7153,87.8281,217600.0],["2024-07-19",87.8281,87.8281,84.6457,84.9679,159500.0],["2024-07-22",84.7726,85.7683,84.304,85.3876,116700.0],["2024-07-23",85.2412,86.3833,84.3529,84.9483,156800.0],["2024-07-24",84.714,85.6512,83.9917,84.1283,112400.0],["2024-07-25",84.3138,85.739,84.1771,84.3724,126300.0],["2024-07-26",85.2705,86.4126,84.4798,86.3931,115100.0],["2024-07-29",86.52,86.8714,85.8367,86.4224,135000.0],["2024-07-30",86.9983,88.1893,86.7055,87.6231,119800.0],["2024-07-31",87.8867,90.5517,87.4181,89.1557,186300.0],["2024-08-01",88.6969,90.1612,86.1295,87.3595,219900.0],["2024-08-02",84.8409,85.7098,83.9233,84.1967,172700.0],["2024-08-05",81.3462,81.9124,79.6867,80.3114,183600.0],["2024-08-06",80.4578,81.7464,80.0381,80.1357,114300.0],["2024-08-07",81.1021,81.5121,78.359,79.1497,131400.0],["2024-08-08",79.5988,80.4188,79.4524,80.1162,86100.0],["2024-08-09",80.0576,80.8288,79.1986,80.7214,101000.0],["2024-08-12",81.1119,81.1119,79.5988,80.0771,211200.0],["2024-08-13",80.7312,81.7269,79.2181,81.4731,113800.0],["2024-08-14",81.3364,81.3364,80.3114,80.8288,100100.0],["2024-08-15",83.0407,84.7808,81.7037,84.2008,143400.0],["2024-08-16",84.3581,85.4493,83.375,84.0336,180000.0],["2024-08-19",84.2794,85.0954,83.4045,84.7316,128400.0],["2024-08-20",84.5743,84.5743,82.5983,82.8539,101200.0],["2024-08-21",83.7092,84.9282,83.2472,84.7808,138100.0],["2024-08-22",84.7415,85.2625,84.2991,84.7611,245600.0],["2024-08-23",85.0855,87.8382,84.8889,87.789,144300.0],["2024-08-26",88.1429,89.126,85.4689,88.5853,181100.0],["2024-08-27",88.3395,89.4307,86.8944,88.9785,127200.0],["2024-08-28",88.8704,88.949,86.9141,87.4548,121800.0],["2024-08-29",87.5432,88.0839,86.6486,87.4941,118100.0],["2024-08-30",87.9758,88.4182,86.7863,88.0643,102100.0],["2024-09-03",87.6514,89.2833,86.3635,86.5995,178400.0],["2024-09-04",86.1079,86.629,85.351,86.5405,77300.0],["2024-09-05",86.9141,87.5924,85.9605,87.5236,111500.0],["2024-09-06",87.7005,88.0741,84.4367,84.6628,117500.0],["2024-09-09",84.3777,85.0954,82.9817,83.955,148200.0],["2024-09-10",84.2991,84.2991,83.1685,83.6994,144600.0],["2024-09-11",83.0112,84.2696,82.9228,83.9353,117500.0],["2024-09-12",84.5252,85.7442,84.014,85.2428,108200.0],["2024-09-13",86.4618,88.9785,85.292,88.2412,169100.0],["2024-09-16",88.8212,89.3029,87.2778,87.6612,117600.0],["2024-09-17",88.6541,88.9392,87.3958,87.4449,133900.0],["2024-09-18",87.6317,89.5684,86.3439,87.5531,155800.0],["2024-09-19",89.1948,89.7158,88.2412,89.5585,107600.0],["2024-09-20",89.3619,89.8535,87.966,88.7622,458300.0],["2024-09-23",88.7131,89.2341,87.3663,87.4941,119600.0],["2024-09-24",87.8185,88.1134,86.8551,87.7595,108700.0],["2024-09-25",88.0053,88.3297,86.8157,87.4154,99800.0],["2024-09-26",88.0741,88.3887,87.5039,87.9758,93900.0],["2024-09-27",88.4182,89.8043,88.2019,89.765,109700.0],["2024-09-30",89.824,90.7481,89.6372,90.227,159900.0],["2024-10-01",90.0206,90.2664,88.5558,89.1948,89000.0],["2024-10-02",88.7033,89.008,88.2412,88.7524,80700.0],["2024-10-03",88.1331,89.1653,87.6809,88.0249,146700.0],["2024-10-04",89.126,91.6034,89.126,91.0725,112100.0],["2024-10-07",90.463,91.0135,89.1063,89.6667,102400.0],["2024-10-08",89.7453,90.4335,89.1162,90.0796,135900.0],["2024-10-09",90.4138,91.1708,89.883,90.4826,100200.0],["2024-10-10",89.4897,89.7158,87.4941,89.5684,163800.0],["2024-10-11",89.5585,90.6301,89.5094,89.6175,98800.0],["2024-10-14",89.3029,89.3619,88.1626,88.9687,150100.0],["2024-10-15",88.9589,92.7142,88.9589,91.6329,168800.0],["2024-10-16",91.7803,93.2156,91.6623,91.682,98200.0],["2024-10-17",92.3308,92.3308,90.4237,91.6623,75300.0],["2024-10-18",91.8295,92.0359,90.6006,91.3871,88600.0],["2024-10-21",91.3183,91.5247,90.2565,90.4532,109300.0],["2024-10-22",90.286,90.9349,89.8141,90.8365,94800.0],["2024-10-23",90.1681,90.6694,88.949,90.5023,132000.0],["2024-10-24",90.6301,91.6328,89.8141,91.3281,111700.0],["2024-10-25",91.5837,92.0949,90.0403,90.1484,81900.0],["2024-10-28",90.8759,91.4362,89.5487,89.6077,136200.0],["2024-10-29",88.8901,90.2959,88.6246,88.7819,106300.0],["2024-10-30",88.3002,88.9687,87.7398,87.7988,126800.0],["2024-10-31",83.6797,84.5153,80.6125,81.6742,311300.0],["2024-11-01",82.5787,84.4465,82.5099,84.0041,250600.0],["2024-11-04",83.6306,85.1445,83.4241,84.3679,240600.0],["2024-11-05",84.014,86.1964,83.9058,85.7835,285900.0],["2024-11-06",90.4728,91.9966,90.0599,90.4335,225600.0],["2024-11-07",90.7284,90.7284,88.4182,88.4968,147600.0],["2024-11-08",88.0938,89.824,87.7398,88.6639,148100.0],["2024-11-11",89.0572,89.8141,88.0938,88.8409,131500.0],["2024-11-12",88.8999,89.1948,87.5236,87.907,154900.0],["2024-11-13",88.2707,89.5585,87.7104,87.9955,98800.0],["2024-11-14",87.9168,87.9266,86.1964,86.6093,106400.0],["2024-11-15",86.8452,86.8452,85.1838,85.7344,148900.0],["2024-11-18",86.4225,87.3073,86.0391,86.2456,118300.0],["2024-11-19",85.8425,86.7076,85.2232,86.5012,103400.0],["2024-11-20",86.0293,86.2456,84.7808,86.2161,91500.0],["2024-11-21",86.8158,87.1697,86.0883,86.9829,134300.0],["2024-11-22",87.4351,88.7328,87.3663,88.4378,177400.0],["2024-11-25",89.4307,91.0037,88.5951,89.3816,244600.0],["2024-11-26",89.2538,89.706,88.546,88.9195,152200.0],["2024-11-27",89.5585,89.588,88.1429,88.3592,118700.0],["2024-11-29",88.9294,89.2046,87.9758,88.2216,82000.0],["2024-12-02",88.2216,89.0768,87.7202,88.5755,173800.0],["2024-12-03",88.5755,89.8535,88.4378,89.3914,128200.0],["2024-12-04",89.2341,90.2172,89.0867,89.5782,80000.0],["2024-12-05",89.067,89.5585,87.8676,88.1527,274600.0],["2024-12-06",88.5558,90.2369,87.966,90.0501,143200.0],["2024-12-09",90.3057,93.7465,90.3057,93.599,174500.0],["2024-12-10",93.8546,95.3391,92.5176,95.0343,176300.0],["2024-12-11",95.8797,96.5876,94.8377,95.2801,250800.0],["2024-12-12",95.2506,97.551,94.9753,95.1228,303700.0],["2024-12-13",95.2211,96.1059,91.1413,92.3407,182200.0],["2024-12-16",92.2424,93.7956,92.144,92.8715,98100.0],["2024-12-17",92.1932,93.2254,91.7901,92.1834,200100.0],["2024-12-18",92.5963,93.599,91.3969,92.2423,358100.0],["2024-12-19",93.1959,94.3658,91.2101,92.3407,167100.0],["2024-12-20",91.5444,94.2085,91.5444,92.4095,575900.0],["2024-12-23",92.3603,92.7339,91.0332,92.6159,142200.0],["2024-12-24",92.9207,92.9698,92.0556,92.9698,57800.0],["2024-12-26",92.7929,93.4909,92.0457,92.7044,94300.0],["2024-12-27",92.2129,92.9207,91.22,91.4166,83000.0],["2024-12-30",91.2396,91.2396,89.5094,89.9125,93400.0],["2024-12-31",90.1779,90.8169,90.0304,90.6104,99600.0],["2025-01-02",90.925,91.6328,90.4433,91.3379,198600.0],["2025-01-03",91.1118,91.5149,90.286,90.7874,116000.0],["2025-01-06",90.9447,92.8617,89.9223,90.1681,146200.0],["2025-01-07",90.1681,90.8169,89.5684,90.6596,231600.0],["2025-01-08",90.5908,92.5766,90.1681,91.8688,404400.0],["2025-01-10",80.642,89.588,80.2783,87.7398,485400.0],["2025-01-13",86.9927,88.5165,83.0702,83.4241,403000.0],["2025-01-14",83.0112,84.9676,83.0112,84.712,227300.0],["2025-01-15",85.8425,87.0714,85.4099,85.9801,183400.0],["2025-01-16",85.9212,86.1866,84.712,85.6459,156800.0],["2025-01-17",86.2161,86.8059,85.5279,85.8228,183200.0],["2025-01-21",86.5798,89.1653,86.2849,88.9195,278000.0],["2025-01-22",88.7819,89.4799,88.3494,89.1063,311100.0],["2025-01-23",88.6148,89.2931,88.3494,88.9195,234800.0],["2025-01-24",88.6148,89.7453,88.1626,89.2538,315700.0],["2025-01-27",88.8016,91.3477,86.8747,91.2593,190700.0],["2025-01-28",90.7874,90.9938,89.9518,90.0108,217300.0],["2025-01-29",90.1091,91.2003,89.8928,90.3745,273100.0],["2025-01-30",91.0528,91.7213,90.2074,90.4335,169000.0],["2025-01-31",90.4335,90.4335,88.7623,89.4307,270100.0],["2025-02-03",87.848,89.9223,86.0195,88.546,165400.0],["2025-02-04",88.8409,91.22,88.4575,90.8955,179100.0],["2025-02-05",90.8955,91.623,90.0697,91.6132,212000.0],["2025-02-06",92.1244,92.8224,90.6694,91.161,165700.0],["2025-02-07",91.2494,91.3969,89.9321,90.1091,186700.0],["2025-02-10",91.102,93.4319,90.3548,93.0485,242900.0],["2025-02-11",92.6847,93.4712,92.6847,93.2549,177400.0],["2025-02-12",92.38,93.4417,91.8393,91.9671,180300.0],["2025-02-13",92.4881,92.8814,91.3969,92.2129,138900.0],["2025-02-14",92.6454,92.6454,89.5585,89.5979,234100.0],["2025-02-18",89.9245,90.469,86.4103,87.1429,287300.0],["2025-02-19",86.8756,87.6675,86.4796,87.3409,224500.0],["2025-02-20",86.7172,88.9049,86.1332,88.6574,257000.0],["2025-02-21",89.5088,89.588,88.0932,88.7762,258600.0],["2025-02-24",89.6672,90.3304,87.3111,89.7266,317200.0],["2025-02-25",90.1126,92.1222,90.1126,91.0729,274000.0],["2025-02-26",90.8254,91.7955,88.8653,89.974,217600.0],["2025-02-27",89.7662,90.3997,88.1922,88.2615,126200.0],["2025-02-28",88.4298,89.8256,87.1231,88.4892,214000.0],["2025-03-03",88.7168,89.5187,87.4299,87.7764,154000.0],["2025-03-04",86.2024,89.3009,84.767,85.1036,242200.0],["2025-03-05",85.262,86.5984,84.0741,85.1234,224700.0],["2025-03-06",84.8066,87.232,84.7274,87.1033,273200.0],["2025-03-07",86.9152,88.4892,84.7473,87.9249,243800.0],["2025-03-10",87.0439,88.4001,86.5588,86.9845,278500.0],["2025-03-11",87.4398,87.5784,85.0541,85.0541,165600.0],["2025-03-12",85.064,86.0243,82.5397,82.609,224400.0],["2025-03-13",82.7179,83.5692,80.9756,81.5696,198300.0],["2025-03-14",81.7676,82.7377,81.3221,82.6882,214700.0],["2025-03-17",83.1535,86.1133,83.0248,84.5691,420200.0],["2025-03-18",84.1731,85.856,83.5395,83.6187,216200.0],["2025-03-19",83.5396,85.2026,83.4604,84.3909,224300.0],["2025-03-20",83.9652,84.7374,83.2921,83.3515,177700.0],["2025-03-21",82.7872,84.0642,82.0349,82.8664,1758100.0],["2025-03-24",83.49,85.1036,83.49,85.0442,183400.0],["2025-03-25",84.9848,85.2719,84.282,84.7274,173100.0],["2025-03-26",84.9353,85.6085,84.2721,85.0541,172100.0],["2025-03-27",85.3313,86.6875,85.1234,85.8461,149700.0],["2025-03-28",85.6679,85.6679,83.8959,85.1828,155700.0],["2025-03-31",84.4899,87.3409,84.2622,86.9647,191900.0],["2025-04-01",86.8459,87.5487,85.5689,87.2419,175500.0],["2025-04-02",86.9548,88.5288,86.0144,88.1823,148700.0],["2025-04-03",85.7471,86.8063,85.163,85.8758,217100.0],["2025-04-04",83.8761,85.8659,83.4505,84.3711,338200.0],["2025-04-07",82.6783,86.4598,81.233,82.9555,342000.0],["2025-04-08",84.6879,86.4202,80.4312,81.2924,381500.0],["2025-04-09",81.1934,87.0241,81.0746,84.9254,367000.0],["2025-04-10",86.7568,93.0527,85.3016,90.8353,704600.0],["2025-04-11",91.0531,91.6866,88.6574,90.8155,320300.0],["2025-04-14",91.1323,93.5477,91.1224,93.3299,240100.0],["2025-04-15",93.4091,93.7654,90.0433,90.667,230400.0],["2025-04-16",91.1916,91.449,90.0631,91.3302,182100.0],["2025-04-17",91.1817,92.7755,90.7561,92.6963,170800.0],["2025-04-21",92.7854,93.9436,91.6173,92.8151,155600.0],["2025-04-22",93.3497,95.4681,93.0527,95.0424,216800.0],["2025-04-23",96.8342,99.6258,96.8342,99.2496,389400.0],["2025-04-24",98.5171,101.4373,96.6362,100.685,462200.0],["2025-04-25",99.8337,100.3583,98.1805,98.9724,294600.0],["2025-04-28",98.9229,99.5664,97.7152,98.4577,232000.0],["2025-04-29",97.8934,100.8533,97.8934,100.487,294900.0],["2025-04-30",99.6159,101.0612,98.2993,100.4672,300600.0],["2025-05-01",100.6652,101.3779,99.4278,100.2098,220600.0],["2025-05-02",101.2295,101.7838,99.7347,99.9228,196400.0],["2025-05-05",99.4773,101.1701,99.1407,99.4179,146000.0],["2025-05-06",98.7348,100.2791,98.1409,99.9723,174700.0],["2025-05-07",101.1899,104.4764,100.388,103.6152,213400.0],["2025-05-08",104.12,105.4762,103.6251,104.7338,265700.0],["2025-05-09",104.2685,104.5358,102.4966,103.3974,170600.0],["2025-05-12",105.0209,106.9215,101.6254,102.843,234900.0],["2025-05-13",103.3083,103.8329,100.6256,101.2789,140600.0],["2025-05-14",100.7543,101.665,98.5765,100.4375,171100.0],["2025-05-15",100.3682,103.1697,100.3682,102.4174,266400.0],["2025-05-16",101.9422,103.9715,101.9422,103.6548,177600.0],["2025-05-19",102.6648,105.595,101.8432,105.4465,148200.0],["2025-05-20",105.397,106.6641,105.397,106.2484,185500.0],["2025-05-21",104.9813,105.011,102.2887,102.9321,187400.0],["2025-05-22",102.7044,103.7538,102.0709,103.1598,128100.0],["2025-05-23",101.9026,103.5558,101.1107,103.3083,98200.0],["2025-05-27",103.734,106.1395,103.2489,106.0207,134500.0],["2025-05-28",105.8722,107.4462,104.6744,105.5554,174600.0],["2025-05-29",105.496,105.9217,104.4071,105.6841,106000.0],["2025-05-30",105.6841,107.4363,105.3277,106.8918,338900.0],["2025-06-02",106.2583,108.0896,104.5556,106.3177,278600.0],["2025-06-03",106.0207,107.7926,105.2881,105.8029,146500.0],["2025-06-04",105.2386,105.8227,104.0705,105.0803,131800.0],["2025-06-05",105.3475,106.6542,104.417,105.7633,150200.0],["2025-06-06",106.6542,107.4363,105.4069,107.0997,110700.0],["2025-06-09",107.7729,107.9312,106.1197,107.2581,153800.0],["2025-06-10",107.5947,108.7331,106.9017,107.1591,226000.0],["2025-06-11",107.2581,107.2581,105.892,106.6542,139300.0],["2025-06-12",106.4364,106.6938,105.496,106.387,112700.0],["2025-06-13",105.8227,106.2682,104.1299,104.3873,202000.0],["2025-06-16",105.2287,105.9415,104.7635,105.1396,138400.0],["2025-06-17",104.5061,105.2485,102.6154,102.7143,169100.0],["2025-06-18",102.4669,102.5659,100.5761,100.7345,179000.0],["2025-06-20",102.4372,103.5954,98.9724,100.4672,637100.0],["2025-06-23",100.5464,102.556,99.7644,101.1602,198800.0],["2025-06-24",101.3581,103.5954,100.3781,103.2192,340500.0],["2025-06-25",102.9519,104.6249,102.358,104.3477,281900.0],["2025-06-26",104.417,105.5554,103.1994,105.1792,275800.0],["2025-06-27",104.9912,106.387,104.5853,105.2782,514800.0],["2025-06-30",105.8227,105.9514,101.6452,103.9814,306800.0],["2025-07-01",103.3974,105.5752,103.2687,104.7239,196300.0],["2025-07-02",104.3081,105.6148,103.1796,105.4762,252000.0],["2025-07-03",105.3277,106.3969,104.3873,105.5356,91600.0],["2025-07-07",105.2386,105.2386,103.0113,104.3576,171300.0],["2025-07-08",104.3576,104.4764,100.9721,103.1895,219400.0],["2025-07-09",103.2786,103.2786,100.5167,100.982,188700.0],["2025-07-10",100.9226,102.0214,100.2791,101.665,285500.0],["2025-07-11",112.2572,112.4453,105.0902,107.0799,561200.0],["2025-07-14",105.9514,108.3569,104.6843,105.4663,294200.0],["2025-07-15",105.6841,106.5156,102.7935,106.4859,409400.0],["2025-07-16",106.486,107.3571,105.5653,107.268,232900.0],["2025-07-17",107.1888,110.2873,106.189,110.2279,284800.0],["2025-07-18",110.7327,110.7327,107.8817,108.5648,197600.0],["2025-07-21",108.5648,109.2478,106.3771,107.3571,184800.0],["2025-07-22",107.7134,108.5846,105.3574,105.4267,195900.0],["2025-07-23",105.7435,106.0405,104.5853,105.1792,193700.0],["2025-07-24",104.8922,104.8922,103.0608,103.5756,186000.0],["2025-07-25",103.7538,106.2187,103.5954,106.1098,163200.0],["2025-07-28",105.9118,107.4858,105.2188,107.1591,184200.0],["2025-07-29",107.5353,107.7134,105.6445,106.09,222600.0],["2025-07-30",106.387,107.9906,105.2584,106.0603,217100.0],["2025-07-31",105.2881,107.3967,105.1892,106.4167,209900.0],["2025-08-01",105.991,109.0993,105.6841,108.0995,224300.0],["2025-08-04",107.8025,110.0002,107.6244,109.7626,223600.0],["2025-08-05",109.327,109.6834,107.9114,107.9411,256200.0],["2025-08-06",107.7036,110.0992,107.0403,109.6339,134700.0],["2025-08-07",109.8319,110.8614,109.426,110.1685,139600.0],["2025-08-08",110.604,111.7721,110.3268,110.7525,134900.0],["2025-08-11",110.5545,111.4256,108.7925,109.0894,118400.0],["2025-08-12",109.6141,110.4357,108.9805,110.3268,143300.0],["2025-08-13",110.7129,112.772,109.1884,112.2176,146300.0],["2025-08-14",111.297,112.7522,110.5248,111.2376,191600.0],["2025-08-15",111.5362,111.5362,107.5144,108.4601,246400.0],["2025-08-18",108.5995,111.8747,108.3606,111.7453,193500.0],["2025-08-19",111.4466,113.4974,108.928,108.9877,204500.0],["2025-08-20",109.376,109.3859,107.8031,108.2909,166400.0],["2025-08-21",107.6339,110.3914,106.1406,107.0565,215300.0],["2025-08-22",107.5443,110.8493,106.5687,110.2421,235200.0],["2025-08-25",109.814,109.814,108.0619,108.1913,141700.0],["2025-08-26",107.9026,108.4999,104.9858,108.261,193700.0],["2025-08-27",107.9922,109.7045,107.6637,109.1072,136900.0],["2025-08-28",109.376,109.376,106.9569,107.5741,221900.0],["2025-08-29",107.9922,107.9922,106.4193,106.7777,146500.0],["2025-09-02",106.3895,107.5343,106.3895,107.4646,150000.0],["2025-09-03",107.6538,108.0719,106.7279,107.8429,176200.0],["2025-09-04",108.3506,109.2665,107.2357,109.0873,176800.0],["2025-09-05",108.9877,109.5054,107.9624,109.4755,153700.0],["2025-09-08",109.9036,111.5661,109.0176,111.4765,178000.0],["2025-09-09",110.5507,111.5561,109.4158,110.2918,217800.0],["2025-09-10",109.814,110.6104,108.1117,110.5009,307800.0],["2025-09-11",110.471,120.446,109.4258,117.569,451600.0],["2025-09-12",116.1355,116.4241,112.4919,114.0648,352500.0],["2025-09-15",114.5825,116.673,113.0096,116.5735,185300.0],["2025-09-16",116.1952,117.6387,115.4087,116.5237,258100.0],["2025-09-17",116.4938,118.3554,116.0558,116.2649,277800.0],["2025-09-18",116.3146,118.8034,116.2449,116.892,179300.0],["2025-09-19",116.892,117.3002,114.7019,114.9209,470800.0],["2025-09-22",114.6422,116.7228,113.9752,115.1101,195200.0],["2025-09-23",115.0304,116.9617,114.7019,116.5934,151000.0],["2025-09-24",116.8124,119.5898,115.9164,116.8821,180700.0],["2025-09-25",116.7726,116.9418,115.2694,116.4739,199300.0],["2025-09-26",116.4441,120.9537,115.6775,120.3962,265300.0],["2025-09-29",120.2369,122.646,119.341,122.1085,496900.0],["2025-09-30",121.8994,122.0985,120.0776,120.6451,302800.0],["2025-10-01",119.779,120.5256,117.3201,119.9084,195800.0],["2025-10-02",119.8288,121.2324,118.674,121.0632,117200.0],["2025-10-03",121.6505,123.0542,121.6207,122.666,212400.0],["2025-10-06",122.2678,124.0298,121.999,122.0587,163500.0],["2025-10-07",121.7999,121.7999,118.7337,120.7048,212500.0],["2025-10-08",121.5012,122.1085,120.3663,120.7247,154600.0],["2025-10-09",120.8143,121.6605,117.7183,117.997,252600.0],["2025-10-10",117.997,119.2912,117.6785,118.0966,183400.0],["2025-10-13",118.8532,123.0442,118.8532,122.9547,186400.0],["2025-10-14",122.3275,123.9103,122.0089,123.0442,230900.0],["2025-10-15",123.5818,124.9158,122.9148,123.532,169200.0],["2025-10-16",123.0841,123.4126,121.2225,122.3076,121400.0],["2025-10-17",121.9791,122.8153,120.884,121.3121,111300.0],["2025-10-20",122.3374,122.3673,121.2125,121.4315,159500.0],["2025-10-21",121.2523,122.427,118.8532,121.0931,204700.0],["2025-10-22",121.0234,121.9691,118.9428,121.78,220300.0],["2025-10-23",122.208,122.9845,120.8442,122.4868,107700.0],["2025-10-24",123.1537,123.4524,122.0189,122.5963,135800.0],["2025-10-27",122.7954,123.1338,121.4813,121.6704,130000.0],["2025-10-28",121.3419,122.8252,120.7247,122.3773,148000.0],["2025-10-29",122.666,122.666,118.7934,120.5356,171900.0],["2025-10-30",120.8541,122.4768,119.4306,122.3574,313700.0],["2025-10-31",118.4351,123.1836,111.1778,114.4232,506200.0],["2025-11-03",114.4232,117.8975,112.8802,116.6631,507000.0],["2025-11-04",116.8323,117.0613,113.9254,116.4739,221300.0],["2025-11-05",116.1554,120.1274,115.8368,118.7437,288600.0],["2025-11-06",118.3554,119.9184,115.2295,116.7925,146600.0],["2025-11-07",116.6929,118.1165,116.1454,116.225,208600.0],["2025-11-10",116.5436,118.3156,114.2639,114.911,151100.0],["2025-11-11",115.0902,116.2549,113.8657,115.3092,147500.0],["2025-11-12",115.9164,116.8721,115.3789,116.2748,118800.0],["2025-11-13",116.4739,116.5436,114.1046,115.5879,153900.0],["2025-11-14",115.349,116.1753,113.9155,116.1753,134200.0],["2025-11-17",116.2549,118.0767,115.12,115.3291,130900.0],["2025-11-18",115.1798,116.5337,114.3336,115.5182,102200.0],["2025-11-19",115.6974,116.4042,114.4431,115.5282,111800.0],["2025-11-20",116.9916,118.6441,115.9363,116.9816,148100.0],["2025-11-21",117.4196,120.1473,117.4196,118.0468,190600.0],["2025-11-24",118.5048,118.7437,116.7427,117.0414,189400.0],["2025-11-25",117.8278,125.9611,117.7482,125.1049,242900.0],["2025-11-26",124.6669,126.1303,122.7854,123.4225,303600.0],["2025-11-28",123.4823,124.0895,121.6904,122.5465,100200.0],["2025-12-01",122.1483,123.6216,121.999,122.2976,231800.0],["2025-12-02",122.9646,125.3339,121.8795,124.7266,172000.0],["2025-12-03",125.0452,126.7674,121.4216,126.1204,135800.0],["2025-12-04",125.5728,127.7928,124.3981,127.1656,118100.0],["2025-12-05",127.2254,128.5793,126.8272,127.4145,150300.0],["2025-12-08",127.3846,127.3846,123.3927,123.7809,163500.0],["2025-12-09",124.0995,125.9412,123.4424,125.1945,130400.0],["2025-12-10",125.3837,125.9511,123.3628,125.3837,179600.0],["2025-12-11",125.7421,130.8689,124.3683,130.4309,158800.0],["2025-12-12",130.4309,130.8589,127.2851,127.9421,172300.0],["2025-12-15",128.2507,129.3955,126.5185,129.2761,154000.0],["2025-12-16",129.0571,130.63,126.5982,128.191,211800.0],["2025-12-17",127.8028,128.0118,124.3185,125.2144,260100.0],["2025-12-18",126.3593,126.3692,123.4823,123.5918,160700.0],["2025-12-19",123.1836,124.2687,122.1284,124.0995,921500.0],["2025-12-22",123.6913,125.1746,122.885,124.5972,139300.0],["2025-12-23",124.6868,124.6868,122.646,123.2533,164400.0],["2025-12-24",123.313,124.9457,122.9945,123.5022,56700.0],["2025-12-26",124.1692,125.0253,123.2931,124.3882,84200.0],["2025-12-29",124.1094,125.8117,122.2478,123.2533,137600.0],["2025-12-30",122.9248,124.1194,122.427,122.427,129100.0],["2025-12-31",122.427,122.7755,121.1428,122.1184,143200.0],["2026-01-02",121.9392,124.418,121.5609,122.7755,190400.0],["2026-01-05",122.5166,128.3204,121.0134,126.5882,184100.0],["2026-01-06",126.2896,127.4344,124.7565,126.5683,193100.0],["2026-01-07",126.8371,127.8127,123.9203,127.0462,172800.0],["2026-01-08",120.6451,134.9206,120.6451,132.83,410500.0],["2026-01-09",133.1785,136.2844,132.0934,133.8455,191400.0],["2026-01-12",134.1939,137.8772,134.1939,135.0301,203200.0],["2026-01-13",134.7812,137.1804,133.8255,136.2446,171200.0],["2026-01-14",136.8817,142.7253,136.8817,141.023,225600.0],["2026-01-15",140.2167,140.4556,138.1261,140.1669,394900.0],["2026-01-16",139.6891,140.4556,136.4039,140.2266,223400.0],["2026-01-20",139.5696,140.5651,137.3696,140.1868,154400.0],["2026-01-21",141.3615,147.3644,140.8837,145.1544,349400.0],["2026-01-22",145.1245,145.1345,140.7841,141.3715,258500.0],["2026-01-23",141.2122,141.2122,138.4148,140.0674,170800.0],["2026-01-26",140.5054,142.7851,138.9524,142.0882,193200.0],["2026-01-27",141.9887,144.129,140.8538,141.3615,202900.0],["2026-01-28",141.262,141.6801,139.5099,141.3615,174600.0],["2026-01-29",140.9932,144.7462,140.4257,144.4077,213300.0],["2026-01-30",143.1236,145.0449,139.5696,141.5706,314600.0],["2026-02-02",140.9036,144.7363,140.8737,142.815,310100.0],["2026-02-03",142.9543,146.568,141.3615,146.568,276800.0],["2026-02-04",147.0857,148.9074,145.3933,147.4241,280900.0],["2026-02-05",148.2205,151.1274,146.787,150.6197,283200.0],["2026-02-06",151.6948,157.1502,151.4161,156.1248,302200.0],["2026-02-09",155.5176,156.1846,153.5664,155.428,226100.0],["2026-02-10",154.4424,155.9954,153.5465,153.7954,170900.0],["2026-02-11",154.9402,155.0298,146.0404,154.4225,236500.0],["2026-02-12",155.5673,157.1601,153.8849,154.2931,172600.0],["2026-02-13",154.0144,155.3284,152.76,154.98,154800.0],["2026-02-17",154.76,155.68,151.28,152.58,146100.0],["2026-02-18",151.96,153.92,150.62,152.1,182900.0],["2026-02-19",151.28,153.86,149.43,152.93,169500.0],["2026-02-20",152.81,153.98,150.68,153.73,183900.0],["2026-02-23",153.72,153.87,150.04,151.3,218600.0],["2026-02-24",151.61,155.56,151.29,155.22,177900.0],["2026-02-25",155.87,156.99,154.62,155.37,152900.0],["2026-02-26",156.28,157.12,152.85,153.8,146600.0],["2026-02-27",152.05,154.67,152.05,154.62,134400.0],["2026-03-02",153.26,158.01,153.26,157.42,183700.0],["2026-03-03",153.66,155.89,151.42,151.75,289300.0],["2026-03-04",152.87,156.04,150.38,153.06,201900.0],["2026-03-05",150.66,152.76,145.6,146.64,190400.0],["2026-03-06",144.03,145.37,142.14,145.16,198000.0],["2026-03-09",143.29,149.05,140.11,148.84,243100.0],["2026-03-10",148.12,152.8,147.31,147.61,211600.0],["2026-03-11",146.26,147.94,145.4,145.97,181800.0],["2026-03-12",143.74,146.89,142.99,146.8,168900.0],["2026-03-13",148.25,151.2,146.39,148.77,159700.0],["2026-03-16",150.07,152.12,148.22,151.17,215900.0],["2026-03-17",151.78,152.87,149.73,149.78,229000.0],["2026-03-18",147.8,151.59,140.8,141.4,364500.0],["2026-03-19",141.26,143.72,139.8,142.67,222200.0],["2026-03-20",142.22,143.01,139.08,140.7,551100.0],["2026-03-23",143.85,149.95,143.0,145.74,233100.0],["2026-03-24",143.92,150.29,143.76,148.56,207400.0],["2026-03-25",150.1,152.05,146.66,147.18,238300.0],["2026-03-26",145.5,147.81,144.21,146.43,194600.0],["2026-03-27",145.58,149.04,143.52,147.52,186900.0],["2026-03-30",148.21,148.94,145.67,148.16,290400.0],["2026-03-31",150.05,152.82,148.11,150.5,267100.0],["2026-04-01",150.39,152.37,148.0,151.36,223800.0],["2026-04-02",149.96,152.91,148.3,152.48,238200.0],["2026-04-06",151.62,155.57,149.5,154.99,227800.0],["2026-04-07",154.59,154.9,149.69,150.76,235600.0],["2026-04-08",154.51,160.43,153.25,156.7,387200.0],["2026-04-09",161.85,165.46,153.12,161.26,589000.0],["2026-04-10",160.18,162.92,155.18,157.03,310100.0],["2026-04-13",156.0,160.73,153.02,158.02,261300.0],["2026-04-14",157.46,158.65,155.27,156.72,312600.0],["2026-04-15",155.66,155.97,154.01,155.39,137000.0],["2026-04-16",154.2,156.84,154.2,156.67,166300.0],["2026-04-17",158.49,162.75,158.49,161.78,171100.0],["2026-04-20",161.78,162.96,159.18,159.2,232500.0],["2026-04-21",159.9,160.87,157.91,158.78,142900.0],["2026-04-22",159.89,161.19,157.98,160.27,182300.0],["2026-04-23",160.96,162.72,159.99,162.15,191900.0],["2026-04-24",162.15,165.25,159.88,161.1,214200.0],["2026-04-27",161.0,163.7,153.49,154.99,417700.0],["2026-04-28",157.36,159.39,153.61,155.52,278300.0],["2026-04-29",154.94,156.12,153.07,153.89,165700.0],["2026-04-30",153.89,158.15,153.89,156.92,194600.0],["2026-05-01",156.96,161.52,155.11,158.21,278200.0],["2026-05-04",157.32,160.99,152.65,153.11,233700.0],["2026-05-05",153.89,157.21,153.89,156.56,295200.0],["2026-05-06",158.44,160.07,156.44,159.91,309700.0],["2026-05-07",160.01,160.85,155.62,156.54,315900.0],["2026-05-08",157.19,158.5,155.09,158.26,172600.0],["2026-05-11",158.23,158.46,156.41,156.98,154100.0],["2026-05-12",156.98,158.32,154.3,156.49,199500.0],["2026-05-13",155.78,158.65,153.63,158.11,209500.0],["2026-05-14",159.14,160.32,158.11,159.74,158100.0],["2026-05-15",158.56,160.59,157.37,159.26,244300.0],["2026-05-18",159.55,163.53,158.14,162.9,182100.0],["2026-05-19",161.33,165.75,160.94,161.57,261200.0],["2026-05-20",161.79,166.24,160.18,165.98,311500.0],["2026-05-21",163.29,165.14,158.13,164.57,273900.0],["2026-05-22",164.18,164.93,162.23,164.65,131900.0],["2026-05-26",165.71,167.48,164.18,167.15,177600.0],["2026-05-27",168.11,171.48,167.0,169.89,195900.0],["2026-05-28",170.0,171.75,166.88,171.53,216800.0],["2026-05-29",170.94,171.3,164.87,169.99,325800.0],["2026-06-01",168.3,171.52,163.6,171.2,238800.0],["2026-06-02",169.96,174.93,169.11,169.57,259300.0],["2026-06-03",169.08,171.98,168.8,171.07,177400.0],["2026-06-04",173.76,174.25,171.6,173.07,177100.0],["2026-06-05",173.26,177.45,172.54,173.97,432000.0],["2026-06-08",175.05,177.65,174.73,177.03,249200.0],["2026-06-09",178.26,183.0,175.5,176.26,293600.0],["2026-06-10",176.63,178.68,174.15,174.74,257800.0],["2026-06-11",175.66,180.42,174.45,180.29,246800.0],["2026-06-12",181.0,183.19,180.52,182.3,144900.0],["2026-06-15",182.39,182.86,179.38,179.73,315300.0],["2026-06-16",179.92,181.49,178.51,179.65,206800.0],["2026-06-17",178.38,180.27,176.34,178.43,271400.0],["2026-06-18",179.67,182.41,178.56,182.02,406700.0],["2026-06-22",182.14,185.72,180.14,182.98,253500.0],["2026-06-23",182.07,187.51,181.76,185.66,464500.0],["2026-06-24",186.01,188.6,182.0,188.32,330100.0],["2026-06-25",188.9,196.08,188.9,195.92,447800.0],["2026-06-26",196.74,197.59,191.59,196.25,897900.0],["2026-06-29",194.56,197.72,190.0,195.75,477600.0],["2026-06-30",196.99,199.41,194.94,195.34,371300.0],["2026-07-01",195.33,197.13,192.85,195.29,331000.0],["2026-07-02",196.73,198.28,194.23,197.9,287000.0],["2026-07-06",198.2,199.84,193.965,194.1,385627.230045],["2026-07-07",194.12,195.94,191.375,191.95,217536.704762],["2026-07-08",192.69,194.3044,188,189.11,475335.155474],["2026-07-09",189.86,196.99,185.3,188.255,595181.590585],["2026-07-10",187.23,198.97,185.4232,196.3,382041.22083],["2026-07-13",195.59,198.7819,190.73,191.13,243123.984054],["2026-07-14",193.26,197.385,192.19,194.56,240533.42915],["2026-07-15",194.2,194.935,187.69,188.58,284366.542532],["2026-07-16",188.41,192.96,186.48,189.05,240129.714251],["2026-07-17",188.81,191.94,185.635,186,213208.427051],["2026-07-20",186.02,187,180.15,180.42,215973.551482],["2026-07-21",180.91,187.68,180.16,186.49,387091.590546],["2026-07-22",186.49,189.32,185.82,186.15,215203.983469],["2026-07-23",183.65,187.93,182.55,186.67,298549.470703],["2026-07-24",188.04,188.04,184.9,186.24,138056.293344],["2026-07-27",188.63,190.105,186.86,188.37,123121.07623],["2026-07-28",188.37,193.31,187.68,191.34,316437.22285],["2026-07-29",190.14,193.73,188.4294,192.565,288384.874908],["2026-07-30",193.06,194,190.855,192.39,215296.893237],["2026-07-31",193.34,197,190.18,193.91,326516.257023],["2026-08-03",194.21,198.61,193.61,197.13,179273.075659],["2026-08-04",198.29,198.525,193.3,193.37,191152.518737],["2026-08-05",196.07,196.07,186.1,186.56,348422.499726],["2026-08-06",186.93,188.0799,176.47,178.125,316435.499683],["2026-08-07",178.63,179.08,173.48,177.05,402044.583933],["2026-08-10",175.73,178.84,170.735,170.735,74278.043664],["2026-08-11",169.53,173.35,165.715,172.86,240734.544116],["2026-08-12",173.71,179,173.17,177.93,177783.46833],["2026-08-13",179.93,180.94,178.74,179.82,146589.638205],["2026-08-14",179.04,182.05,177.45,180.22,277765.627321]]}